Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.30 | -5.08% | 7,800 | -1,651 | -0.0 |
5.60
6.80
5.60
|
2 tháng
(2024-07-22) |
-0.10 | -1.75% | 11,300 | -1,651 | -0.0 |
5.40
6.80
5.60
|
3 tháng
(2024-06-21) |
-0.40 | -6.67% | 29,800 | -1,651 | -0.0 |
5.40
6.80
5.60
|
6 tháng
(2024-03-25) |
-0.50 | -8.20% | 270,000 | -1,651 | -0.0 |
5.40
7.20
5.60
|
12 tháng
(2023-09-25) |
-0.80 | -12.50% | 587,700 | -201,678 | -1.2 |
5.30
8.70
5.60
|
24 tháng
(2022-09-30) |
-10.20 | -64.56% | 727,340 | -198,337 | -1.2 |
4.50
15.80
5.60
|
36 tháng
(2021-10-05) |
-19.49 | -77.68% | 954,029 | -206,537 | -1.3 |
4.50
27.50
5.60
|
60 tháng
(2019-10-16) |
-0.98 | -14.86% | 13,062,444 | -481,437 | -6.7 |
3.25
31.58
5.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2011 |
5.84
|
30,100 | 5.87 | 6.06 | 5.78 | 0 | 0 | 0 |
08/02/2011 |
5.87
|
8,800 | 5.81 | 6.00 | 5.65 | 0 | 0 | 0 |
28/01/2011 |
5.81
|
37,700 | 5.78 | 5.89 | 5.78 | 0 | 0 | 0 |
27/01/2011 |
5.78
|
34,000 | 5.76 | 5.84 | 5.76 | 0 | 0 | 0 |
26/01/2011 |
5.76
|
5,000 | 5.67 | 5.92 | 5.73 | 0 | 0 | 0 |
25/01/2011 |
5.67
|
26,800 | 5.76 | 5.87 | 5.67 | 0 | 0 | 0 |
24/01/2011 |
5.76
|
18,400 | 6.03 | 6.06 | 5.76 | 0 | 0 | 0 |
21/01/2011 |
6.03
|
79,500 | 6.06 | 6.33 | 6.00 | 0 | 0 | 0 |
20/01/2011 |
6.06
|
122,900 | 5.76 | 6.06 | 5.67 | 0 | 0 | 0 |
19/01/2011 |
5.76
|
14,000 | 5.73 | 5.78 | 5.59 | 0 | 0 | 0 |
18/01/2011 |
5.73
|
76,800 | 5.84 | 5.89 | 5.70 | 0 | 0 | 0 |
17/01/2011 |
5.84
|
20,500 | 5.67 | 5.89 | 5.65 | 0 | 0 | 0 |
14/01/2011 |
5.67
|
36,300 | 5.59 | 5.73 | 5.54 | 0 | 0 | 0 |
13/01/2011 |
5.59
|
50,900 | 5.62 | 5.84 | 5.54 | 0 | 0 | 0 |
12/01/2011 |
5.62
|
46,900 | 5.34 | 5.62 | 5.37 | 0 | 0 | 0 |
11/01/2011 |
5.34
|
62,600 | 5.59 | 5.59 | 5.26 | 0 | 0 | 0 |
10/01/2011 |
5.59
|
38,700 | 5.73 | 5.81 | 5.51 | 0 | 0 | 0 |
07/01/2011 |
5.73
|
50,200 | 5.76 | 5.92 | 5.73 | 0 | 0 | 0 |
06/01/2011 |
5.76
|
56,500 | 5.84 | 5.84 | 5.65 | 0 | 0 | 0 |
05/01/2011 |
5.84
|
36,200 | 5.98 | 5.98 | 5.78 | 0 | 0 | 0 |
04/01/2011 |
5.98
|
51,800 | 5.92 | 6.06 | 5.89 | 0 | 0 | 0 |
31/12/2010 |
5.92
|
23,700 | 6.03 | 6.06 | 5.92 | 0 | 0 | 0 |
30/12/2010 |
6.03
|
22,500 | 5.95 | 6.11 | 5.92 | 0 | 0 | 0 |
29/12/2010 |
5.95
|
48,200 | 6.11 | 6.39 | 5.95 | 0 | 0 | 0 |
28/12/2010 |
6.11
|
76,900 | 5.65 | 6.11 | 5.78 | 0 | 0 | 0 |
27/12/2010 |
5.65
|
41,200 | 5.76 | 5.78 | 5.65 | 0 | 0 | 0 |
24/12/2010 |
5.76
|
51,200 | 5.78 | 6.06 | 5.65 | 0 | 0 | 0 |
23/12/2010 |
5.78
|
59,100 | 5.95 | 6.03 | 5.70 | 0 | 0 | 0 |
22/12/2010 |
5.95
|
60,500 | 6.20 | 6.47 | 5.92 | 0 | 0 | 0 |
21/12/2010 |
6.20
|
26,400 | 6.25 | 6.39 | 6.06 | 0 | 0 | 0 |
20/12/2010 |
6.25
|
35,300 | 6.56 | 6.61 | 6.25 | 0 | 0 | 0 |
17/12/2010 |
6.56
|
79,500 | 6.09 | 6.56 | 6.20 | 0 | 0 | 0 |
16/12/2010 |
6.09
|
73,000 | 6.39 | 6.39 | 6.09 | 0 | 0 | 0 |
15/12/2010 |
6.39
|
75,100 | 6.61 | 6.83 | 6.36 | 0 | 0 | 0 |
14/12/2010 |
6.61
|
160,300 | 7.08 | 7.08 | 6.61 | 0 | 0 | 0 |
13/12/2010 |
7.08
|
195,800 | 6.69 | 7.08 | 7.02 | 0 | 0 | 0 |
10/12/2010 |
6.69
|
120,600 | 6.39 | 6.69 | 6.33 | 0 | 0 | 0 |
09/12/2010 |
6.39
|
124,500 | 6.33 | 6.58 | 5.98 | 0 | 0 | 0 |
08/12/2010 |
6.33
|
97,100 | 6.61 | 6.64 | 6.33 | 0 | 0 | 0 |
07/12/2010 |
6.61
|
157,100 | 6.89 | 7.13 | 6.61 | 0 | 0 | 0 |
06/12/2010 |
6.89
|
258,500 | 6.80 | 7.27 | 6.61 | 0 | 0 | 0 |
03/12/2010 |
6.80
|
253,500 | 6.61 | 6.80 | 6.75 | 0 | 0 | 0 |
02/12/2010 |
6.61
|
181,700 | 6.20 | 6.64 | 5.95 | 0 | 0 | 0 |
01/12/2010 |
6.20
|
157,200 | 6.20 | 6.61 | 6.00 | 0 | 0 | 0 |
30/11/2010 |
6.20
|
122,000 | 6.03 | 6.20 | 6.03 | 0 | 0 | 0 |
29/11/2010 |
6.03
|
176,900 | 5.73 | 6.03 | 5.45 | 0 | 0 | 0 |
26/11/2010 |
5.73
|
109,800 | 5.54 | 5.84 | 5.45 | 0 | 0 | 0 |
25/11/2010 |
5.54
|
123,100 | 5.18 | 5.54 | 5.29 | 0 | 0 | 0 |
24/11/2010 |
5.18
|
45,900 | 5.23 | 5.29 | 4.90 | 0 | 0 | 0 |
23/11/2010 |
5.23
|
41,400 | 5.04 | 5.29 | 4.99 | 0 | 0 | 0 |
22/11/2010 |
5.04
|
60,600 | 5.18 | 5.18 | 4.93 | 0 | 0 | 0 |
19/11/2010 |
5.18
|
51,100 | 5.51 | 5.51 | 5.18 | 0 | 0 | 0 |
18/11/2010 |
5.51
|
80,700 | 5.10 | 5.51 | 5.15 | 0 | 0 | 0 |
17/11/2010 |
5.10
|
37,000 | 4.96 | 5.26 | 4.99 | 0 | 0 | 0 |
16/11/2010 |
4.96
|
81,600 | 5.18 | 5.23 | 4.90 | 0 | 0 | 0 |
15/11/2010 |
5.18
|
42,800 | 5.56 | 5.70 | 5.12 | 0 | 0 | 0 |
12/11/2010 |
5.56
|
118,300 | 5.78 | 5.78 | 5.48 | 0 | 0 | 0 |
11/11/2010 |
5.78
|
27,000 | 6.22 | 6.22 | 5.78 | 0 | 0 | 0 |
10/11/2010 |
6.22
|
17,200 | 6.06 | 6.25 | 6.09 | 0 | 0 | 0 |
09/11/2010 |
6.06
|
48,900 | 6.36 | 6.36 | 6.06 | 0 | 300 | -0.0 |
08/11/2010 |
6.36
|
49,800 | 6.56 | 6.67 | 6.33 | 0 | 0 | 0 |
05/11/2010 |
6.56
|
78,500 | 6.36 | 6.67 | 6.47 | 0 | 0 | 0 |
04/11/2010 |
6.36
|
32,800 | 6.25 | 6.47 | 6.20 | 0 | 0 | 0 |
03/11/2010 |
6.25
|
28,200 | 6.28 | 6.28 | 6.09 | 0 | 0 | 0 |
02/11/2010 |
6.28
|
73,700 | 6.36 | 6.53 | 6.25 | 0 | 0 | 0 |
01/11/2010 |
6.36
|
44,200 | 6.61 | 6.61 | 6.36 | 0 | 0 | 0 |
29/10/2010 |
6.61
|
37,900 | 6.58 | 6.86 | 6.61 | 0 | 0 | 0 |
28/10/2010 |
6.58
|
27,800 | 6.67 | 6.75 | 6.56 | 0 | 0 | 0 |
27/10/2010 |
6.67
|
54,700 | 6.94 | 6.94 | 6.61 | 0 | 0 | 0 |
26/10/2010 |
6.94
|
140,700 | 6.50 | 6.94 | 6.06 | 0 | 0 | 0 |
25/10/2010 |
6.50
|
43,900 | 6.50 | 6.67 | 6.33 | 0 | 0 | 0 |
22/10/2010 |
6.50
|
21,900 | 6.56 | 6.61 | 6.36 | 0 | 0 | 0 |
21/10/2010 |
6.56
|
65,000 | 6.61 | 6.86 | 6.56 | 0 | 400 | -0.0 |
20/10/2010 |
6.61
|
218,400 | 7.02 | 7.02 | 6.50 | 0 | 0 | 0 |
19/10/2010 |
7.02
|
81,900 | 7.24 | 7.30 | 6.83 | 0 | 0 | 0 |
18/10/2010 |
7.24
|
38,500 | 7.38 | 7.44 | 7.24 | 0 | 0 | 0 |
15/10/2010 |
7.38
|
13,700 | 7.44 | 7.46 | 7.33 | 0 | 0 | 0 |
14/10/2010 |
7.44
|
38,700 | 7.44 | 7.63 | 7.38 | 0 | 0 | 0 |
13/10/2010 |
7.44
|
42,600 | 7.27 | 7.55 | 7.30 | 0 | 0 | 0 |
12/10/2010 |
7.27
|
39,300 | 7.41 | 7.52 | 7.24 | 0 | 0 | 0 |
11/10/2010 |
7.41
|
51,200 | 7.35 | 7.49 | 7.24 | 0 | 0 | 0 |
08/10/2010 |
7.35
|
39,100 | 7.46 | 7.63 | 7.30 | 0 | 0 | 0 |
07/10/2010 |
7.46
|
69,000 | 7.71 | 7.79 | 7.46 | 0 | 0 | 0 |
06/10/2010 |
7.71
|
63,200 | 7.49 | 7.71 | 7.49 | 0 | 0 | 0 |
05/10/2010 |
7.49
|
178,900 | 7.52 | 7.71 | 7.02 | 0 | 0 | 0 |
04/10/2010 |
7.52
|
148,000 | 8.04 | 8.04 | 7.52 | 0 | 0 | 0 |
01/10/2010 |
8.04
|
35,200 | 8.18 | 8.29 | 7.99 | 0 | 0 | 0 |
30/09/2010 |
8.18
|
62,400 | 8.10 | 8.26 | 8.10 | 0 | 0 | 0 |
29/09/2010 |
8.10
|
92,500 | 8.54 | 8.54 | 8.07 | 0 | 0 | 0 |
28/09/2010 |
8.54
|
69,700 | 8.43 | 8.76 | 8.51 | 0 | 0 | 0 |
27/09/2010 |
8.43
|
80,200 | 8.29 | 8.68 | 8.37 | 0 | 0 | 0 |
24/09/2010 |
8.29
|
78,000 | 8.32 | 8.48 | 8.26 | 0 | 0 | 0 |
23/09/2010 |
8.32
|
108,900 | 8.54 | 8.54 | 8.01 | 0 | 0 | 0 |
22/09/2010 |
8.54
|
64,900 | 8.65 | 8.70 | 8.40 | 0 | 0 | 0 |
21/09/2010 |
8.65
|
179,200 | 8.90 | 8.95 | 8.51 | 0 | 0 | 0 |
20/09/2010 |
8.90
|
164,900 | 8.65 | 9.20 | 8.70 | 0 | 0 | 0 |
17/09/2010 |
8.65
|
180,500 | 8.12 | 8.65 | 8.10 | 0 | 0 | 0 |
16/09/2010 |
8.12
|
92,700 | 7.99 | 8.37 | 8.01 | 0 | 0 | 0 |
15/09/2010 |
7.99
|
104,800 | 8.51 | 8.51 | 7.96 | 0 | 0 | 0 |
14/09/2010 |
8.51
|
117,900 | 8.35 | 8.68 | 7.82 | 0 | 0 | 0 |