Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-05-14) |
7.45 | 33.86% | 29,138,500 | -221,600 | -6.6 |
22
31.20
29.45
|
2 tháng
(2024-04-15) |
7.95 | 36.98% | 41,593,700 | -31,900 | -2.8 |
18.50
31.20
29.45
|
3 tháng
(2024-03-15) |
8.95 | 43.66% | 57,528,300 | -21,900 | -2.5 |
18.50
31.20
29.45
|
6 tháng
(2023-12-18) |
12.70 | 75.82% | 72,443,400 | -4,300 | -2.2 |
16.50
31.20
29.45
|
12 tháng
(2023-06-19) |
11 | 59.62% | 126,979,200 | 3,900 | -2.4 |
14.10
31.20
29.45
|
24 tháng
(2022-06-24) |
9.45 | 47.25% | 186,637,900 | -107,316 | -6.2 |
7.69
31.20
29.45
|
36 tháng
(2021-06-29) |
9.77 | 49.68% | 244,216,300 | 27,584 | -1.0 |
7.69
75.12
29.45
|
60 tháng
(2019-07-10) |
26.41 | 869.83% | 280,099,391 | -1,862,401 | -51.4 |
2.88
75.12
29.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/10/2010 |
4.71
-0.15
|
600 | 4.87 | 4.87 | 4.71 | 0 | 0 | 0 |
27/10/2010 |
4.87
0.12
|
100 | 4.75 | 4.87 | 4.87 | 0 | 0 | 0 |
26/10/2010 |
4.75
0.31
|
600 | 4.44 | 4.75 | 4.52 | 0 | 0 | 0 |
25/10/2010 |
4.44
-0.09
|
500 | 4.52 | 4.52 | 4.44 | 0 | 0 | 0 |
22/10/2010 |
4.52
-0.22
|
11,400 | 4.75 | 4.75 | 4.42 | 0 | 0 | 0 |
21/10/2010 |
4.75
-0.34
|
11,000 | 5.09 | 5.09 | 4.75 | 0 | 0 | 0 |
20/10/2010 |
5.09
-0.36
|
500 | 5.45 | 5.45 | 5.09 | 0 | 0 | 0 |
19/10/2010 |
5.45
-0.27
|
8,600 | 5.72 | 5.81 | 5.45 | 0 | 0 | 0 |
18/10/2010 |
5.72
-0.17
|
15,300 | 5.89 | 5.98 | 5.72 | 0 | 0 | 0 |
15/10/2010 |
5.89
-0.17
|
13,600 | 6.06 | 6.06 | 5.89 | 0 | 0 | 0 |
14/10/2010 |
6.06
0.27
|
73,400 | 5.79 | 6.06 | 5.69 | 0 | 0 | 0 |
13/10/2010 |
5.79
0.07
|
56,600 | 5.72 | 5.81 | 5.63 | 0 | 0 | 0 |
12/10/2010 |
5.72
-0.02
|
42,400 | 5.74 | 5.74 | 5.57 | 0 | 0 | 0 |
11/10/2010 |
5.74
0.10
|
38,900 | 5.63 | 5.74 | 5.62 | 0 | 0 | 0 |
08/10/2010 |
5.63
0.12
|
57,700 | 5.52 | 5.91 | 5.48 | 0 | 0 | 0 |
07/10/2010 |
5.52
-0.10
|
42,800 | 5.62 | 5.77 | 5.40 | 0 | 0 | 0 |
06/10/2010 |
5.62
0.32
|
59,100 | 5.29 | 5.62 | 5.21 | 0 | 0 | 0 |
05/10/2010 |
5.29
0.22
|
20,100 | 5.07 | 5.38 | 5.12 | 0 | 0 | 0 |
04/10/2010 |
5.07
0.38
|
26,200 | 4.70 | 5.07 | 4.93 | 0 | 0 | 0 |
01/10/2010 |
4.70
-0.24
|
6,300 | 4.93 | 4.93 | 4.70 | 0 | 0 | 0 |
30/09/2010 |
4.93
0.17
|
3,000 | 4.76 | 4.93 | 4.92 | 0 | 0 | 0 |
29/09/2010 |
4.76
-0.32
|
4,000 | 5.09 | 5.11 | 4.76 | 0 | 0 | 0 |
28/09/2010 |
5.09
0.05
|
11,200 | 5.04 | 5.29 | 5.02 | 0 | 0 | 0 |
27/09/2010 |
5.04
0.05
|
9,000 | 4.99 | 5.12 | 4.95 | 0 | 0 | 0 |
24/09/2010 |
4.99
-0.14
|
2,000 | 5.12 | 5.12 | 4.99 | 0 | 0 | 0 |
23/09/2010 |
5.12
0.09
|
8,200 | 5.04 | 5.12 | 4.73 | 0 | 0 | 0 |
22/09/2010 |
5.04
-0.05
|
9,500 | 5.09 | 5.12 | 5.04 | 0 | 0 | 0 |
21/09/2010 |
5.09
0.32
|
17,700 | 4.76 | 5.09 | 4.78 | 0 | 0 | 0 |
20/09/2010 |
4.76
0.31
|
18,500 | 4.46 | 4.76 | 4.76 | 0 | 0 | 0 |
17/09/2010 |
4.46
0.29
|
6,400 | 4.17 | 4.46 | 4.46 | 0 | 0 | 0 |
16/09/2010 |
4.17
-0.29
|
30,900 | 4.46 | 4.78 | 4.17 | 0 | 0 | 0 |
15/09/2010 |
4.46
-0.32
|
3,000 | 4.78 | 4.78 | 4.46 | 0 | 0 | 0 |
14/09/2010 |
4.78
0
|
1,400 | 4.78 | 4.78 | 4.76 | 0 | 0 | 0 |
13/09/2010 |
4.78
-0.24
|
2,000 | 5.02 | 5.02 | 4.78 | 0 | 0 | 0 |
10/09/2010 |
5.02
-0.10
|
2,700 | 5.12 | 5.21 | 5.02 | 0 | 0 | 0 |
09/09/2010 |
5.12
-0.34
|
3,500 | 5.46 | 5.55 | 5.12 | 0 | 0 | 0 |
08/09/2010 |
5.46
0.20
|
100 | 5.26 | 5.46 | 5.46 | 0 | 0 | 0 |
07/09/2010 |
5.26
0.34
|
14,300 | 4.92 | 5.26 | 4.87 | 0 | 0 | 0 |
06/09/2010 |
4.92
0.26
|
1,300 | 4.66 | 4.92 | 4.92 | 0 | 0 | 0 |
01/09/2010 |
4.66
0.17
|
7,100 | 4.49 | 4.66 | 4.46 | 0 | 0 | 0 |
31/08/2010 |
4.49
0.29
|
4,200 | 4.20 | 4.49 | 3.93 | 0 | 0 | 0 |
30/08/2010 |
4.20
0.27
|
7,500 | 3.93 | 4.20 | 4.18 | 0 | 0 | 0 |
27/08/2010 |
3.93
-0.29
|
1,500 | 4.22 | 4.22 | 3.93 | 0 | 0 | 0 |
26/08/2010 |
4.22
0.27
|
4,700 | 3.94 | 4.22 | 3.94 | 0 | 0 | 0 |
25/08/2010 |
3.94
-0.22
|
5,600 | 4.17 | 4.17 | 3.94 | 0 | 0 | 0 |
24/08/2010 |
4.17
-0.31
|
5,800 | 4.47 | 4.47 | 4.17 | 0 | 0 | 0 |
23/08/2010 |
4.47
-0.20
|
1,400 | 4.68 | 4.68 | 4.47 | 0 | 0 | 0 |
20/08/2010 |
4.68
-0.12
|
1,700 | 4.80 | 4.80 | 4.68 | 0 | 0 | 0 |
19/08/2010 |
4.80
-0.15
|
4,500 | 4.95 | 4.95 | 4.80 | 0 | 0 | 0 |
18/08/2010 |
4.95
-0.09
|
1,200 | 5.04 | 5.34 | 4.95 | 0 | 0 | 0 |
17/08/2010 |
5.04
-0.65
|
5,000 | 5.69 | 5.69 | 4.95 | 0 | 0 | 0 |
16/08/2010 |
5.69
0.36
|
24,900 | 5.33 | 5.69 | 4.99 | 0 | 0 | 0 |
13/08/2010 |
5.33
-0.39
|
2,000 | 5.72 | 5.72 | 5.33 | 0 | 0 | 0 |
12/08/2010 |
5.72
-0.43
|
1,100 | 6.15 | 6.15 | 5.72 | 0 | 0 | 0 |
11/08/2010 |
6.15
0.26
|
100 | 5.89 | 6.15 | 6.15 | 0 | 0 | 0 |
10/08/2010 |
5.89
-0.14
|
500 | 6.03 | 6.03 | 5.81 | 0 | 0 | 0 |
09/08/2010 |
6.03
0.41
|
18,600 | 5.62 | 6.03 | 5.29 | 0 | 0 | 0 |
06/08/2010 |
5.62
-0.39
|
8,800 | 6.01 | 6.01 | 5.60 | 0 | 0 | 0 |
05/08/2010 |
6.01
-0.99
|
2,600 | 7.00 | 7.00 | 6.01 | 0 | 0 | 0 |
04/08/2010 |
7.00
0.29
|
7,800 | 6.71 | 7.00 | 6.15 | 0 | 100 | -0.0 |
03/08/2010 |
6.71
0.29
|
22,000 | 6.42 | 6.71 | 6.40 | 0 | 0 | 0 |
02/08/2010 |
6.42
0.38
|
10,700 | 6.04 | 6.42 | 6.15 | 0 | 0 | 0 |
30/07/2010 |
6.04
0.24
|
13,200 | 5.81 | 6.04 | 5.63 | 0 | 0 | 0 |
29/07/2010 |
5.81
-0.24
|
11,000 | 6.04 | 6.15 | 5.63 | 100 | 0 | 0.0 |
28/07/2010 |
6.04
-0.44
|
7,000 | 6.49 | 6.49 | 6.04 | 0 | 0 | 0 |
27/07/2010 |
6.49
-0.34
|
600 | 6.83 | 6.83 | 6.49 | 0 | 0 | 0 |
26/07/2010 |
6.83
-0.17
|
3,500 | 7.00 | 7.09 | 6.83 | 0 | 0 | 0 |
23/07/2010 |
7.00
-0.17
|
1,700 | 7.17 | 7.34 | 7.00 | 0 | 0 | 0 |
22/07/2010 |
7.17
-0.43
|
6,100 | 7.60 | 7.60 | 7.17 | 0 | 0 | 0 |
21/07/2010 |
7.60
0.43
|
9,900 | 7.17 | 7.60 | 6.64 | 0 | 0 | 0 |
20/07/2010 |
7.17
-0.36
|
3,600 | 7.53 | 7.53 | 7.05 | 0 | 0 | 0 |
19/07/2010 |
7.53
-0.75
|
6,900 | 8.28 | 8.28 | 7.53 | 0 | 0 | 0 |
16/07/2010 |
8.28
0.51
|
4,700 | 7.77 | 8.28 | 7.85 | 0 | 0 | 0 |
15/07/2010 |
7.77
-0.77
|
5,100 | 8.54 | 8.54 | 7.77 | 0 | 0 | 0 |
14/07/2010 |
8.54
0.77
|
6,800 | 7.77 | 8.54 | 7.56 | 1,000 | 0 | 0.1 |
13/07/2010 |
7.77
0
|
48,900 | 7.77 | 8.54 | 7.77 | 0 | 0 | 0 |