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) |
-0.65 | -1.98% | 12,599,400 | -220,808 | -7.0 |
31.10
32.85
32.15
|
2 tháng
(2024-07-22) |
-2.70 | -7.75% | 43,627,600 | -234,668 | -8.1 |
30.15
34.85
32.15
|
3 tháng
(2024-06-24) |
0.35 | 1.10% | 87,494,300 | 15,722 | 0.1 |
30.15
36
32.15
|
6 tháng
(2024-03-25) |
-1.95 | -5.72% | 193,092,300 | -1,794,278 | -56.2 |
28.30
36
32.15
|
12 tháng
(2023-09-26) |
-2.24 | -6.51% | 438,264,100 | -4,228,468 | -134.8 |
24.60
39.02
32.15
|
24 tháng
(2022-10-03) |
-1.92 | -5.64% | 828,796,600 | -2,606,883 | -101.8 |
15.55
39.70
32.15
|
36 tháng
(2021-10-06) |
4.31 | 15.48% | 1,116,133,300 | -47,435 | 9.3 |
15.55
59.46
32.15
|
60 tháng
(2019-10-17) |
10.95 | 51.67% | 1,323,370,520 | -1,524,145 | -26.3 |
10.27
59.46
32.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/09/2010 |
3.61
|
363,500 | 3.76 | 3.78 | 3.61 | 3,600 | 0 | 0.1 |
09/09/2010 |
3.76
|
172,090 | 3.63 | 3.76 | 3.63 | 31,440 | 0 | 0.5 |
08/09/2010 |
3.63
|
445,020 | 3.78 | 3.78 | 3.61 | 44,740 | 1,940 | 0.7 |
07/09/2010 |
3.78
|
281,460 | 3.82 | 3.93 | 3.72 | 12,120 | 5,180 | 0.1 |
06/09/2010 |
3.82
|
336,800 | 3.67 | 3.84 | 3.72 | 11,800 | 3,980 | 0.1 |
01/09/2010 |
3.67
|
229,790 | 3.63 | 3.80 | 3.57 | 15,250 | 0 | 0.3 |
31/08/2010 |
3.63
|
258,750 | 3.46 | 3.63 | 3.44 | 11,730 | 0 | 0.2 |
30/08/2010 |
3.46
|
65,100 | 3.31 | 3.46 | 3.42 | 0 | 1,440 | -0.0 |
27/08/2010 |
3.31
|
164,650 | 3.31 | 3.40 | 3.23 | 0 | 0 | 0 |
26/08/2010 |
3.31
|
156,780 | 3.35 | 3.48 | 3.21 | 8,090 | 0 | 0.1 |
25/08/2010 |
3.35
|
595,100 | 3.52 | 3.52 | 3.35 | 20,990 | 0 | 0.3 |
24/08/2010 |
3.52
|
446,890 | 3.69 | 3.69 | 3.52 | 0 | 0 | 0 |
23/08/2010 |
3.69
|
98,980 | 3.82 | 3.82 | 3.69 | 0 | 16,440 | -0.3 |
20/08/2010 |
3.82
|
183,770 | 3.74 | 3.82 | 3.63 | 32,420 | 0 | 0.6 |
19/08/2010 |
3.74
|
178,550 | 3.78 | 3.80 | 3.69 | 3,700 | 0 | 0.1 |
18/08/2010 |
3.78
|
208,890 | 3.91 | 3.91 | 3.74 | 0 | 0 | 0 |
17/08/2010 |
3.91
|
232,660 | 3.97 | 3.97 | 3.78 | 94,850 | 0 | 1.7 |
16/08/2010 |
3.97
|
425,810 | 3.82 | 3.99 | 3.82 | 75,000 | 0 | 1.4 |
13/08/2010 |
3.82
|
226,240 | 3.69 | 3.82 | 3.61 | 46,000 | 0 | 0.8 |
12/08/2010 |
3.69
|
603,070 | 3.89 | 3.89 | 3.69 | 0 | 13,230 | -0.2 |
11/08/2010 |
3.89
|
479,000 | 3.82 | 3.93 | 3.74 | 0 | 34,970 | -0.6 |
10/08/2010 |
3.82
|
335,230 | 4.01 | 4.01 | 3.82 | 2,000 | 7,050 | -0.1 |
09/08/2010 |
4.01
|
244,850 | 4.20 | 4.20 | 4.01 | 0 | 50,470 | -1.0 |
06/08/2010 |
4.20
|
448,200 | 4.12 | 4.20 | 4.10 | 0 | 1,470 | -0.0 |
05/08/2010 |
4.12
|
931,930 | 3.93 | 4.12 | 3.99 | 10,760 | 0 | 0.2 |
04/08/2010 |
3.93
|
138,340 | 4.01 | 4.01 | 3.89 | 1,000 | 0 | 0.0 |
03/08/2010 |
4.01
|
663,910 | 3.82 | 4.01 | 3.91 | 85,440 | 0 | 1.6 |
02/08/2010 |
3.82
|
216,800 | 3.82 | 3.93 | 3.82 | 8,000 | 0 | 0.1 |
30/07/2010 |
3.82
|
176,250 | 3.78 | 3.93 | 3.78 | 0 | 0 | 0 |
29/07/2010 |
3.78
|
237,960 | 3.82 | 3.86 | 3.78 | 0 | 0 | 0 |
28/07/2010 |
3.82
|
313,920 | 3.86 | 3.95 | 3.82 | 1,000 | 0 | 0.0 |
27/07/2010 |
3.86
|
471,520 | 3.93 | 4.03 | 3.86 | 0 | 5,030 | -0.1 |
26/07/2010 |
3.93
|
457,050 | 4.10 | 4.10 | 3.93 | 0 | 0 | 0 |
23/07/2010 |
4.10
|
215,690 | 4.12 | 4.16 | 4.10 | 0 | 0 | 0 |
22/07/2010 |
4.12
|
316,470 | 4.18 | 4.18 | 4.12 | 0 | 12,320 | -0.2 |
21/07/2010 |
4.18
|
155,190 | 4.20 | 4.25 | 4.14 | 0 | 0 | 0 |
20/07/2010 |
4.20
|
287,530 | 4.22 | 4.29 | 4.20 | 0 | 0 | 0 |
19/07/2010 |
4.22
|
308,490 | 4.25 | 4.29 | 4.22 | 14,300 | 0 | 0.3 |
16/07/2010 |
4.25
|
405,360 | 4.27 | 4.29 | 4.22 | 14,350 | 0 | 0.3 |
15/07/2010 |
4.27
|
272,340 | 4.27 | 4.37 | 4.22 | 0 | 0 | 0 |
14/07/2010 |
4.27
|
236,070 | 4.37 | 4.44 | 4.25 | 4,000 | 0 | 0.1 |
13/07/2010 |
4.37
|
393,720 | 4.18 | 4.37 | 4.22 | 13,510 | 0 | 0.3 |
12/07/2010 |
4.18
|
207,460 | 4.18 | 4.22 | 4.16 | 0 | 0 | 0 |
09/07/2010 |
4.18
|
215,560 | 4.18 | 4.27 | 4.14 | 0 | 0 | 0 |
08/07/2010 |
4.18
|
310,990 | 4.14 | 4.25 | 4.18 | 0 | 680 | -0.0 |
07/07/2010 |
4.14
|
238,830 | 4.22 | 4.33 | 4.14 | 700 | 3,250 | -0.1 |
06/07/2010 |
4.22
|
222,790 | 4.37 | 4.37 | 4.20 | 0 | 0 | 0 |
05/07/2010 |
4.37
|
523,080 | 4.18 | 4.37 | 4.25 | 38,840 | 0 | 0.8 |
02/07/2010 |
4.18
|
347,310 | 4.14 | 4.25 | 4.14 | 0 | 5,200 | -0.1 |
01/07/2010 |
4.14
|
470,420 | 4.20 | 4.25 | 4.14 | 0 | 0 | 0 |
30/06/2010 |
4.20
|
311,350 | 4.37 | 4.37 | 4.20 | 0 | 0 | 0 |
29/06/2010 |
4.37
|
378,440 | 4.46 | 4.56 | 4.35 | 0 | 1,500 | -0.0 |
28/06/2010 |
4.46
|
426,230 | 4.59 | 4.63 | 4.46 | 10,000 | 0 | 0.2 |
25/06/2010 |
4.59
|
2,811,340 | 4.46 | 4.67 | 4.46 | 0 | 35,950 | -0.8 |
24/06/2010 |
4.46
|
339,690 | 4.25 | 4.46 | 4.46 | 0 | 8,110 | -0.2 |
23/06/2010 |
4.25
|
454,840 | 4.10 | 4.25 | 4.05 | 10,000 | 0 | 0.2 |
22/06/2010 |
4.10
|
311,650 | 4.18 | 4.18 | 4.08 | 18,930 | 0 | 0.4 |
21/06/2010 |
4.18
|
259,670 | 4.16 | 4.20 | 4.16 | 0 | 3,140 | -0.1 |
18/06/2010 |
4.16
|
265,480 | 4.16 | 4.20 | 4.10 | 4,700 | 11,000 | -0.1 |
17/06/2010 |
4.16
|
194,400 | 4.25 | 4.25 | 4.16 | 11,600 | 0 | 0.2 |
16/06/2010 |
4.25
|
468,720 | 4.16 | 4.29 | 4.20 | 0 | 0 | 0 |
15/06/2010 |
4.16
|
239,440 | 4.18 | 4.22 | 4.12 | 0 | 16,120 | -0.3 |
14/06/2010 |
4.18
|
258,340 | 4.16 | 4.25 | 4.14 | 0 | 2,550 | -0.1 |
11/06/2010 |
4.16
|
262,450 | 4.12 | 4.25 | 4.16 | 0 | 0 | 0 |
10/06/2010 |
4.12
|
255,690 | 3.99 | 4.16 | 3.93 | 0 | 0 | 0 |
09/06/2010 |
3.99
|
329,150 | 3.97 | 4.08 | 3.99 | 0 | 13,820 | -0.3 |
08/06/2010 |
3.97
|
340,670 | 4.01 | 4.01 | 3.89 | 2,550 | 13,140 | -0.2 |
07/06/2010 |
4.01
|
417,650 | 4.20 | 4.20 | 4.01 | 0 | 16,830 | -0.3 |
04/06/2010 |
4.20
|
255,330 | 4.22 | 4.25 | 4.16 | 0 | 17,020 | -0.3 |
03/06/2010 |
4.22
|
237,910 | 4.27 | 4.35 | 4.22 | 0 | 0 | 0 |
02/06/2010 |
4.27
|
292,580 | 4.25 | 4.29 | 4.14 | 0 | 13,460 | -0.3 |
01/06/2010 |
4.25
|
367,250 | 4.31 | 4.31 | 4.14 | 0 | 0 | 0 |
31/05/2010 |
4.31
|
600,720 | 4.52 | 4.52 | 4.31 | 500 | 1,120 | -0.0 |
28/05/2010 |
4.52
|
712,220 | 4.31 | 4.52 | 4.42 | 0 | 0 | 0 |
27/05/2010 |
4.31
|
614,890 | 4.12 | 4.31 | 4.10 | 5,000 | 1,940 | 0.1 |
26/05/2010 |
4.12
|
476,100 | 3.93 | 4.12 | 4.03 | 18,980 | 0 | 0.4 |
25/05/2010 |
3.93
|
374,030 | 3.93 | 4.05 | 3.82 | 37,670 | 5,000 | 0.6 |
24/05/2010 |
3.93
|
793,270 | 4.08 | 4.08 | 3.89 | 0 | 0 | 0 |
21/05/2010 |
4.08
|
229,980 | 4.29 | 4.29 | 4.08 | 2,000 | 0 | 0.0 |
20/05/2010 |
4.29
|
614,400 | 4.33 | 4.33 | 4.12 | 0 | 0 | 0 |
19/05/2010 |
4.33
|
576,170 | 4.54 | 4.54 | 4.33 | 1,500 | 30,730 | -0.6 |
18/05/2010 |
4.54
|
603,460 | 4.33 | 4.54 | 4.20 | 5,000 | 100 | 0.1 |
17/05/2010 |
4.33
|
1,343,210 | 4.52 | 4.52 | 4.31 | 5,000 | 20,420 | -0.3 |
14/05/2010 |
4.52
|
874,020 | 4.71 | 4.71 | 4.50 | 0 | 0 | 0 |
13/05/2010 |
4.71
|
774,870 | 4.95 | 4.95 | 4.71 | 5,000 | 0 | 0.1 |
12/05/2010 |
4.95
|
607,680 | 5.20 | 5.20 | 4.95 | 0 | 220 | -0.0 |
11/05/2010 |
5.20
|
915,490 | 5.18 | 5.31 | 4.99 | 0 | 52,300 | -1.3 |
10/05/2010 |
5.18
|
1,610,590 | 5.41 | 5.41 | 5.16 | 100 | 123,010 | -3.0 |
07/05/2010 |
5.41
|
2,806,060 | 5.29 | 5.54 | 5.12 | 16,500 | 158,100 | -3.6 |
06/05/2010 |
5.29
|
184,650 | 5.05 | 5.29 | 5.29 | 0 | 6,970 | -0.2 |
05/05/2010 |
5.05
|
1,029,150 | 4.82 | 5.05 | 4.99 | 0 | 660 | -0.0 |
04/05/2010 |
4.82
|
566,570 | 4.61 | 4.82 | 4.63 | 12,190 | 510 | 0.3 |
29/04/2010 |
4.61
|
528,150 | 4.56 | 4.65 | 4.52 | 10,000 | 1,190 | 0.2 |
28/04/2010 |
4.56
|
648,180 | 4.50 | 4.56 | 4.31 | 6,020 | 0 | 0.1 |
27/04/2010 |
4.50
|
518,750 | 4.56 | 4.65 | 4.50 | 37,390 | 0 | 0.8 |
26/04/2010 |
4.56
|
776,680 | 4.52 | 4.73 | 4.44 | 12,410 | 630 | 0.3 |
22/04/2010 |
4.52
|
549,400 | 4.76 | 4.88 | 4.52 | 24,040 | 0 | 0.5 |
21/04/2010 |
4.76
|
580,140 | 4.86 | 5.05 | 4.76 | 560 | 890 | -0.0 |
20/04/2010 |
4.86
|
607,040 | 4.65 | 4.86 | 4.82 | 0 | 1,000 | -0.0 |
19/04/2010 |
4.65
|
1,704,420 | 4.44 | 4.65 | 4.25 | 13,600 | 10,000 | 0.1 |