Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.05 | 0.13% | 6,700 | 100 | 0.0 |
35.75
38.50
37.50
|
2 tháng
(2024-07-22) |
-0.44 | -1.17% | 24,400 | 100 | 0.0 |
33.55
38.60
37.50
|
3 tháng
(2024-06-24) |
-2.24 | -5.63% | 75,200 | 100 | 0.0 |
33.55
41.29
37.50
|
6 tháng
(2024-03-25) |
-22.49 | -37.49% | 187,400 | 100 | 0.0 |
33.55
62.90
37.50
|
12 tháng
(2023-09-26) |
-26.37 | -41.29% | 469,200 | 100 | 0.0 |
33.55
63.97
37.50
|
24 tháng
(2022-10-03) |
-26.55 | -41.45% | 768,700 | -1,118 | -1.3 |
33.55
65.42
37.50
|
36 tháng
(2021-10-06) |
9.94 | 36.06% | 2,585,600 | -4,918 | 1.1 |
27.56
67.35
37.50
|
60 tháng
(2019-10-17) |
25.35 | 208.57% | 5,388,130 | -335,458 | -8.8 |
9.04
67.35
37.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/01/2011 |
6.36
|
47,650 | 6.40 | 6.51 | 6.32 | 0 | 0 | 0 |
05/01/2011 |
6.40
|
213,360 | 6.44 | 6.55 | 6.40 | 10,000 | 0 | 0.2 |
04/01/2011 |
6.44
|
331,110 | 6.14 | 6.44 | 6.40 | 0 | 0 | 0 |
31/12/2010 |
6.14
|
31,550 | 6.14 | 6.29 | 6.14 | 0 | 0 | 0 |
30/12/2010 |
6.14
|
54,450 | 6.25 | 6.25 | 6.14 | 0 | 0 | 0 |
29/12/2010 |
6.25
|
38,200 | 6.25 | 6.32 | 6.25 | 0 | 0 | 0 |
28/12/2010 |
6.25
|
113,690 | 6.14 | 6.32 | 6.17 | 0 | 0 | 0 |
27/12/2010 |
6.14
|
53,520 | 6.03 | 6.14 | 6.03 | 0 | 0 | 0 |
24/12/2010 |
6.03
|
107,230 | 6.06 | 6.10 | 5.99 | 0 | 0 | 0 |
23/12/2010 |
6.06
|
51,810 | 6.25 | 6.25 | 6.06 | 0 | 0 | 0 |
22/12/2010 |
6.25
|
40,530 | 6.44 | 6.47 | 6.25 | 4,750 | 0 | 0.1 |
21/12/2010 |
6.44
|
97,400 | 6.36 | 6.44 | 6.10 | 23,150 | 0 | 0.4 |
20/12/2010 |
6.36
|
69,110 | 6.47 | 6.62 | 6.36 | 0 | 0 | 0 |
17/12/2010 |
6.47
|
127,490 | 6.17 | 6.47 | 6.14 | 0 | 0 | 0 |
16/12/2010 |
6.17
|
190,470 | 6.32 | 6.32 | 6.03 | 0 | 0 | 0 |
15/12/2010 |
6.32
|
401,320 | 6.62 | 6.70 | 6.32 | 10,000 | 0 | 0.2 |
14/12/2010 |
6.62
|
192,950 | 6.96 | 6.96 | 6.62 | 0 | 0 | 0 |
13/12/2010 |
6.96
|
372,440 | 6.99 | 7.25 | 6.96 | 0 | 0 | 0 |
10/12/2010 |
6.99
|
378,190 | 6.70 | 6.99 | 6.55 | 0 | 0 | 0 |
09/12/2010 |
6.70
|
251,400 | 6.44 | 6.73 | 6.21 | 0 | 0 | 0 |
08/12/2010 |
6.44
|
226,290 | 6.77 | 6.77 | 6.44 | 0 | 0 | 0 |
07/12/2010 |
6.77
|
457,640 | 6.84 | 7.18 | 6.73 | 0 | 0 | 0 |
06/12/2010 |
6.84
|
316,600 | 6.55 | 6.84 | 6.44 | 0 | 0 | 0 |
03/12/2010 |
6.55
|
253,100 | 6.25 | 6.55 | 6.40 | 0 | 0 | 0 |
02/12/2010 |
6.25
|
243,460 | 5.95 | 6.25 | 5.77 | 0 | 0 | 0 |
01/12/2010 |
5.95
|
97,000 | 5.99 | 5.99 | 5.80 | 0 | 0 | 0 |
30/11/2010 |
5.99
|
273,370 | 5.73 | 5.99 | 5.91 | 0 | 0 | 0 |
29/11/2010 |
5.73
|
46,840 | 5.69 | 5.73 | 5.62 | 0 | 0 | 0 |
26/11/2010 |
5.69
|
88,060 | 5.80 | 5.84 | 5.65 | 0 | 0 | 0 |
25/11/2010 |
5.80
|
114,400 | 5.65 | 5.91 | 5.65 | 10,000 | 0 | 0.2 |
24/11/2010 |
5.65
|
149,690 | 5.51 | 5.65 | 5.43 | 3,000 | 0 | 0.0 |
23/11/2010 |
5.51
|
44,890 | 5.39 | 5.54 | 5.47 | 0 | 0 | 0 |
22/11/2010 |
5.39
|
60,380 | 5.51 | 5.51 | 5.28 | 0 | 0 | 0 |
19/11/2010 |
5.51
|
89,310 | 5.51 | 5.58 | 5.39 | 0 | 0 | 0 |
18/11/2010 |
5.51
|
36,710 | 5.39 | 5.58 | 5.36 | 0 | 0 | 0 |
17/11/2010 |
5.39
|
55,060 | 5.24 | 5.39 | 5.21 | 0 | 10,000 | -0.1 |
16/11/2010 |
5.24
|
84,490 | 5.36 | 5.39 | 5.21 | 0 | 9,520 | -0.1 |
15/11/2010 |
5.36
|
45,270 | 5.47 | 5.54 | 5.36 | 0 | 0 | 0 |
12/11/2010 |
5.47
|
215,210 | 5.73 | 5.73 | 5.47 | 0 | 4,000 | -0.1 |
11/11/2010 |
5.73
|
34,060 | 5.77 | 5.88 | 5.73 | 0 | 0 | 0 |
10/11/2010 |
5.77
|
42,600 | 5.77 | 5.91 | 5.73 | 0 | 0 | 0 |
09/11/2010 |
5.77
|
88,210 | 5.95 | 5.95 | 5.73 | 0 | 0 | 0 |
08/11/2010 |
5.95
|
55,960 | 5.99 | 6.03 | 5.88 | 0 | 4,240 | -0.1 |
05/11/2010 |
5.99
|
138,180 | 5.88 | 6.06 | 5.95 | 0 | 34,220 | -0.6 |
04/11/2010 |
5.88
|
30,570 | 5.80 | 5.91 | 5.80 | 0 | 2,160 | -0.0 |
03/11/2010 |
5.80
|
75,870 | 5.88 | 5.91 | 5.77 | 0 | 1,510 | -0.0 |
02/11/2010 |
5.88
|
54,920 | 5.99 | 6.06 | 5.88 | 5,000 | 8,000 | -0.0 |
01/11/2010 |
5.99
|
58,660 | 6.03 | 6.14 | 5.95 | 0 | 3,000 | -0.0 |
29/10/2010 |
6.03
|
68,370 | 5.99 | 6.17 | 5.99 | 0 | 9,000 | -0.1 |
28/10/2010 |
5.99
|
190,440 | 5.73 | 5.99 | 5.80 | 0 | 40,000 | -0.6 |
27/10/2010 |
5.73
|
38,050 | 5.88 | 5.95 | 5.73 | 0 | 0 | 0 |
26/10/2010 |
5.88
|
125,370 | 5.62 | 5.88 | 5.77 | 0 | 29,000 | -0.5 |
25/10/2010 |
5.62
|
42,260 | 5.62 | 5.62 | 5.43 | 0 | 8,000 | -0.1 |
22/10/2010 |
5.62
|
87,360 | 5.69 | 5.73 | 5.58 | 0 | 3,340 | -0.1 |
21/10/2010 |
5.69
|
61,960 | 5.65 | 5.91 | 5.58 | 0 | 0 | 0 |
20/10/2010 |
5.65
|
180,670 | 5.95 | 5.95 | 5.65 | 0 | 0 | 0 |
19/10/2010 |
5.95
|
50,880 | 6.17 | 6.17 | 5.95 | 0 | 2,730 | -0.0 |
18/10/2010 |
6.17
|
27,250 | 6.17 | 6.25 | 6.06 | 0 | 3,010 | -0.1 |
15/10/2010 |
6.17
|
82,620 | 6.14 | 6.17 | 5.99 | 0 | 5,000 | -0.1 |
14/10/2010 |
6.14
|
47,040 | 6.14 | 6.25 | 6.14 | 0 | 2,050 | -0.0 |
13/10/2010 |
6.14
|
58,810 | 6.03 | 6.14 | 6.03 | 10,000 | 23,000 | -0.2 |
12/10/2010 |
6.03
|
52,150 | 6.14 | 6.29 | 6.03 | 0 | 7,500 | -0.1 |
11/10/2010 |
6.14
|
27,120 | 6.14 | 6.44 | 6.10 | 0 | 10,000 | -0.2 |
08/10/2010 |
6.14
|
27,430 | 6.32 | 6.32 | 6.14 | 0 | 0 | 0 |
07/10/2010 |
6.32
|
66,660 | 6.47 | 6.47 | 6.25 | 0 | 6,790 | -0.1 |
06/10/2010 |
6.47
|
71,380 | 6.17 | 6.47 | 6.25 | 0 | 1,200 | -0.0 |
05/10/2010 |
6.17
|
82,180 | 6.03 | 6.17 | 5.99 | 0 | 0 | 0 |
04/10/2010 |
6.03
|
69,650 | 6.29 | 6.32 | 6.03 | 0 | 0 | 0 |
01/10/2010 |
6.29
|
81,910 | 6.21 | 6.36 | 6.10 | 0 | 19,730 | -0.3 |
30/09/2010 |
6.21
|
45,920 | 6.25 | 6.25 | 6.14 | 0 | 0 | 0 |
29/09/2010 |
6.25
|
65,480 | 6.36 | 6.36 | 6.25 | 0 | 0 | 0 |
28/09/2010 |
6.36
|
53,850 | 6.32 | 6.47 | 6.32 | 0 | 0 | 0 |
27/09/2010 |
6.32
|
38,010 | 6.36 | 6.44 | 6.32 | 0 | 0 | 0 |
24/09/2010 |
6.36
|
111,630 | 6.32 | 6.40 | 6.25 | 0 | 0 | 0 |
23/09/2010 |
6.32
|
94,880 | 6.40 | 6.40 | 6.29 | 0 | 0 | 0 |
22/09/2010 |
6.40
|
53,530 | 6.44 | 6.47 | 6.32 | 0 | 0 | 0 |
21/09/2010 |
6.44
|
57,570 | 6.55 | 6.66 | 6.44 | 0 | 300 | -0.0 |
20/09/2010 |
6.55
|
85,770 | 6.58 | 6.70 | 6.51 | 0 | 0 | 0 |
17/09/2010 |
6.58
|
220,750 | 6.29 | 6.58 | 6.36 | 0 | 0 | 0 |
16/09/2010 |
6.29
|
75,710 | 6.36 | 6.36 | 6.17 | 0 | 0 | 0 |
15/09/2010 |
6.36
|
93,610 | 6.40 | 6.40 | 6.29 | 0 | 0 | 0 |
14/09/2010 |
6.40
|
100,020 | 6.29 | 6.47 | 6.25 | 0 | 0 | 0 |
13/09/2010 |
6.29
|
155,970 | 6.36 | 6.62 | 6.10 | 0 | 0 | 0 |
10/09/2010 |
6.36
|
342,050 | 6.70 | 6.73 | 6.36 | 0 | 0 | 0 |
09/09/2010 |
6.70
|
225,400 | 6.58 | 6.84 | 6.58 | 0 | 0 | 0 |
08/09/2010 |
6.58
|
347,180 | 6.88 | 6.88 | 6.55 | 0 | 15,000 | -0.3 |
07/09/2010 |
6.88
|
251,260 | 7.10 | 7.18 | 6.88 | 0 | 10,000 | -0.2 |
06/09/2010 |
7.10
|
491,290 | 6.77 | 7.10 | 7.03 | 0 | 0 | 0 |
01/09/2010 |
6.77
|
394,140 | 6.47 | 6.77 | 6.55 | 0 | 0 | 0 |
31/08/2010 |
6.47
|
168,110 | 6.17 | 6.47 | 6.25 | 0 | 0 | 0 |
30/08/2010 |
6.17
|
135,000 | 5.91 | 6.17 | 6.17 | 0 | 0 | 0 |
27/08/2010 |
5.91
|
137,080 | 5.95 | 6.03 | 5.73 | 0 | 0 | 0 |
26/08/2010 |
5.95
|
141,840 | 5.91 | 6.14 | 5.65 | 0 | 0 | 0 |
25/08/2010 |
5.91
|
294,150 | 6.21 | 6.21 | 5.91 | 0 | 0 | 0 |
24/08/2010 |
6.21
|
360,520 | 6.51 | 6.51 | 6.21 | 0 | 0 | 0 |
23/08/2010 |
6.51
|
127,090 | 6.77 | 6.77 | 6.51 | 0 | 1,000 | -0.0 |
20/08/2010 |
6.77
|
167,500 | 6.70 | 6.81 | 6.55 | 4,000 | 0 | 0.1 |
19/08/2010 |
6.70
|
195,020 | 6.70 | 6.88 | 6.55 | 0 | 0 | 0 |
18/08/2010 |
6.70
|
295,970 | 7.03 | 7.10 | 6.70 | 0 | 0 | 0 |
17/08/2010 |
7.03
|
239,790 | 7.37 | 7.37 | 7.03 | 5,000 | 0 | 0.1 |