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 | 0% | 9,166,000 | 47,710 | 0.5 |
10.80
12.55
11.10
|
2 tháng
(2024-07-22) |
0.65 | 6.22% | 13,202,000 | 11,310 | 0.1 |
10.30
12.55
11.10
|
3 tháng
(2024-06-21) |
-0.26 | -2.32% | 17,018,400 | 73,670 | 0.8 |
10.30
12.55
11.10
|
6 tháng
(2024-03-25) |
1.05 | 10.50% | 31,192,600 | 26,470 | 0.3 |
9.41
12.55
11.10
|
12 tháng
(2023-09-25) |
-0.90 | -7.50% | 62,301,900 | 128,870 | 1.5 |
7.26
12.55
11.10
|
24 tháng
(2022-09-30) |
2.93 | 35.82% | 85,019,300 | 150,135 | 1.1 |
5.15
12.86
11.10
|
36 tháng
(2021-10-05) |
-0.33 | -2.88% | 132,992,600 | 153,265 | 1.9 |
5.15
30.26
11.10
|
60 tháng
(2019-10-16) |
2.53 | 29.50% | 144,264,623 | 164,565 | 1.9 |
5.15
30.26
11.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/09/2010 |
5.29
|
36,400 | 5.44 | 5.44 | 5.17 | 0 | 0 | 0 |
10/09/2010 |
5.44
|
48,300 | 5.87 | 6.00 | 5.44 | 0 | 0 | 0 |
09/09/2010 |
5.87
|
30,300 | 5.41 | 5.90 | 5.60 | 0 | 0 | 0 |
08/09/2010 |
5.41
|
13,000 | 5.78 | 5.78 | 5.41 | 0 | 1,000 | -0.0 |
07/09/2010 |
5.78
|
13,400 | 6.03 | 6.03 | 5.66 | 0 | 0 | 0 |
06/09/2010 |
6.03
|
62,500 | 5.81 | 6.03 | 5.94 | 0 | 0 | 0 |
01/09/2010 |
5.81
|
34,100 | 5.72 | 5.94 | 5.54 | 0 | 0 | 0 |
31/08/2010 |
5.72
|
23,400 | 5.41 | 5.78 | 5.41 | 0 | 0 | 0 |
30/08/2010 |
5.41
|
15,900 | 5.20 | 5.41 | 5.41 | 3,000 | 0 | 0.1 |
27/08/2010 |
5.20
|
15,000 | 5.35 | 5.35 | 4.92 | 0 | 0 | 0 |
26/08/2010 |
5.35
|
16,500 | 5.14 | 5.41 | 5.07 | 0 | 0 | 0 |
25/08/2010 |
5.14
|
44,300 | 5.54 | 5.54 | 5.07 | 1,000 | 0 | 0.0 |
24/08/2010 |
5.54
|
23,300 | 5.75 | 5.75 | 5.32 | 0 | 0 | 0 |
23/08/2010 |
5.75
|
10,900 | 5.78 | 5.87 | 5.54 | 1,000 | 0 | 0.0 |
20/08/2010 |
5.78
|
13,500 | 5.84 | 5.84 | 5.69 | 1,000 | 0 | 0.0 |
19/08/2010 |
5.84
|
24,200 | 5.84 | 6.00 | 5.54 | 0 | 0 | 0 |
18/08/2010 |
5.84
|
43,400 | 6.03 | 6.03 | 5.75 | 0 | 0 | 0 |
17/08/2010 |
6.03
|
14,000 | 6.12 | 6.15 | 6.00 | 0 | 0 | 0 |
16/08/2010 |
6.12
|
21,200 | 5.94 | 6.12 | 6.00 | 2,000 | 0 | 0.0 |
13/08/2010 |
5.94
|
13,100 | 5.57 | 5.97 | 5.47 | 0 | 0 | 0 |
12/08/2010 |
5.57
|
55,000 | 6.12 | 6.12 | 5.57 | 0 | 0 | 0 |
11/08/2010 |
6.12
|
27,700 | 5.94 | 6.12 | 5.84 | 0 | 0 | 0 |
10/08/2010 |
5.94
|
52,100 | 6.15 | 6.61 | 5.81 | 0 | 0 | 0 |
09/08/2010 |
6.15
|
14,800 | 6.64 | 6.64 | 6.15 | 0 | 0 | 0 |
06/08/2010 |
6.64
|
17,200 | 6.77 | 6.98 | 6.46 | 0 | 0 | 0 |
05/08/2010 |
6.77
|
31,200 | 6.86 | 6.86 | 6.70 | 0 | 0 | 0 |
04/08/2010 |
6.86
|
49,300 | 7.04 | 7.07 | 6.77 | 0 | 0 | 0 |
03/08/2010 |
7.04
|
27,500 | 7.07 | 7.32 | 7.04 | 0 | 0 | 0 |
02/08/2010 |
7.07
|
15,400 | 7.23 | 7.32 | 7.07 | 0 | 0 | 0 |
30/07/2010 |
7.23
|
9,300 | 7.17 | 7.53 | 7.23 | 0 | 0 | 0 |
29/07/2010 |
7.17
|
8,300 | 7.07 | 7.38 | 6.77 | 0 | 0 | 0 |
28/07/2010 |
7.07
|
45,100 | 7.38 | 7.44 | 7.07 | 0 | 0 | 0 |
27/07/2010 |
7.38
|
39,900 | 7.26 | 7.53 | 7.29 | 0 | 0 | 0 |
26/07/2010 |
7.26
|
47,100 | 7.69 | 7.69 | 7.26 | 0 | 0 | 0 |
23/07/2010 |
7.69
|
21,500 | 7.69 | 8.15 | 7.53 | 0 | 0 | 0 |
22/07/2010 |
7.69
|
29,000 | 8.12 | 8.12 | 7.66 | 0 | 0 | 0 |
21/07/2010 |
8.12
|
213,100 | 7.93 | 8.43 | 7.90 | 0 | 0 | 0 |
20/07/2010 |
7.93
|
86,000 | 7.47 | 7.93 | 7.53 | 0 | 0 | 0 |
19/07/2010 |
7.47
|
82,600 | 7.32 | 7.60 | 7.26 | 0 | 0 | 0 |
16/07/2010 |
7.32
|
30,300 | 7.29 | 7.66 | 7.26 | 0 | 0 | 0 |
15/07/2010 |
7.29
|
27,300 | 7.35 | 7.41 | 7.23 | 0 | 0 | 0 |
14/07/2010 |
7.35
|
49,700 | 7.44 | 7.66 | 7.32 | 0 | 0 | 0 |
13/07/2010 |
7.44
|
50,500 | 7.32 | 7.69 | 7.29 | 0 | 0 | 0 |
12/07/2010 |
7.32
|
24,500 | 7.26 | 7.38 | 7.23 | 0 | 0 | 0 |
09/07/2010 |
7.26
|
10,700 | 7.35 | 7.38 | 7.07 | 0 | 0 | 0 |
08/07/2010 |
7.35
|
90,400 | 7.50 | 7.72 | 7.23 | 0 | 0 | 0 |
07/07/2010 |
7.50
|
82,300 | 7.04 | 7.53 | 7.07 | 0 | 0 | 0 |
06/07/2010 |
7.04
|
59,900 | 7.53 | 7.53 | 6.95 | 0 | 0 | 0 |
05/07/2010 |
7.53
|
56,100 | 7.20 | 7.69 | 7.32 | 0 | 0 | 0 |
02/07/2010 |
7.20
|
48,900 | 7.23 | 7.38 | 7.17 | 0 | 0 | 0 |
01/07/2010 |
7.23
|
46,700 | 7.78 | 7.97 | 7.23 | 0 | 0 | 0 |
30/06/2010 |
7.78
|
294,300 | 7.29 | 7.78 | 7.29 | 0 | 0 | 0 |
29/06/2010 |
7.29
|
90,600 | 6.92 | 7.29 | 7.23 | 0 | 1,900 | -0.0 |
28/06/2010 |
6.92
|
73,900 | 6.52 | 6.92 | 6.49 | 0 | 0 | 0 |
25/06/2010 |
6.52
|
41,100 | 6.70 | 6.70 | 6.46 | 0 | 0 | 0 |
24/06/2010 |
6.70
|
9,900 | 6.67 | 6.89 | 6.70 | 0 | 0 | 0 |
23/06/2010 |
6.67
|
14,200 | 6.80 | 6.86 | 6.49 | 0 | 0 | 0 |
22/06/2010 |
6.80
|
25,400 | 7.04 | 7.04 | 6.74 | 0 | 0 | 0 |
21/06/2010 |
7.04
|
39,200 | 6.67 | 7.04 | 6.74 | 0 | 0 | 0 |
18/06/2010 |
6.67
|
3,200 | 6.77 | 7.01 | 6.67 | 0 | 0 | 0 |
17/06/2010 |
6.77
|
13,900 | 6.74 | 7.17 | 6.77 | 0 | 0 | 0 |
16/06/2010 |
6.74
|
20,100 | 6.24 | 6.74 | 6.46 | 0 | 0 | 0 |
15/06/2010 |
6.24
|
11,600 | 6.46 | 6.58 | 6.24 | 0 | 0 | 0 |
14/06/2010 |
6.46
|
12,200 | 6.30 | 6.46 | 6.30 | 0 | 0 | 0 |
11/06/2010 |
6.30
|
10,100 | 6.21 | 6.55 | 6.30 | 0 | 0 | 0 |
10/06/2010 |
6.21
|
8,600 | 6.43 | 6.43 | 6.21 | 0 | 0 | 0 |
09/06/2010 |
6.43
|
3,300 | 6.21 | 6.55 | 6.18 | 0 | 0 | 0 |
08/06/2010 |
6.21
|
30,500 | 6.37 | 6.37 | 5.84 | 0 | 0 | 0 |
07/06/2010 |
6.37
|
41,400 | 6.55 | 6.55 | 6.15 | 0 | 0 | 0 |
04/06/2010 |
6.55
|
16,400 | 6.77 | 6.80 | 6.49 | 0 | 0 | 0 |
03/06/2010 |
6.77
|
11,900 | 6.83 | 7.26 | 6.67 | 0 | 0 | 0 |
02/06/2010 |
6.83
|
25,800 | 6.64 | 6.92 | 6.74 | 0 | 0 | 0 |
01/06/2010 |
6.64
|
2,600 | 6.46 | 7.04 | 6.49 | 0 | 0 | 0 |
31/05/2010 |
6.46
|
6,000 | 6.89 | 7.20 | 6.46 | 0 | 0 | 0 |
28/05/2010 |
6.89
|
52,200 | 6.46 | 6.89 | 6.77 | 0 | 0 | 0 |
27/05/2010 |
6.46
|
14,500 | 6.64 | 6.64 | 6.34 | 0 | 0 | 0 |
26/05/2010 |
6.64
|
16,500 | 6.37 | 6.70 | 6.40 | 0 | 0 | 0 |
25/05/2010 |
6.37
|
11,600 | 6.37 | 6.70 | 6.34 | 0 | 0 | 0 |
24/05/2010 |
6.37
|
8,600 | 5.94 | 6.37 | 6.30 | 0 | 0 | 0 |
21/05/2010 |
5.94
|
44,400 | 6.58 | 6.58 | 5.94 | 0 | 0 | 0 |
20/05/2010 |
6.58
|
27,100 | 6.49 | 6.61 | 6.09 | 0 | 0 | 0 |
19/05/2010 |
6.49
|
38,200 | 6.95 | 7.23 | 6.49 | 0 | 0 | 0 |
18/05/2010 |
6.95
|
9,900 | 7.20 | 7.50 | 6.92 | 0 | 0 | 0 |
17/05/2010 |
7.20
|
5,800 | 7.38 | 7.53 | 7.07 | 0 | 0 | 0 |
14/05/2010 |
7.38
|
2,700 | 7.17 | 7.38 | 7.32 | 0 | 0 | 0 |
13/05/2010 |
7.17
|
17,500 | 7.07 | 7.38 | 7.07 | 0 | 0 | 0 |
12/05/2010 |
7.07
|
22,800 | 7.60 | 7.60 | 7.07 | 0 | 0 | 0 |
11/05/2010 |
7.60
|
31,300 | 7.38 | 7.84 | 7.38 | 0 | 0 | 0 |
10/05/2010 |
7.38
|
35,700 | 7.69 | 7.69 | 7.38 | 0 | 0 | 0 |
07/05/2010 |
7.69
|
43,200 | 8.00 | 8.00 | 7.57 | 0 | 0 | 0 |
06/05/2010 |
8.00
|
65,000 | 7.93 | 8.12 | 7.84 | 0 | 0 | 0 |
05/05/2010 |
7.93
|
27,100 | 8.12 | 8.15 | 7.78 | 0 | 0 | 0 |
04/05/2010 |
8.12
|
62,900 | 7.81 | 8.12 | 8.00 | 0 | 0 | 0 |
29/04/2010 |
7.81
|
50,000 | 7.53 | 7.97 | 7.53 | 0 | 0 | 0 |
28/04/2010 |
7.53
|
44,000 | 7.72 | 7.72 | 7.38 | 900 | 0 | 0.0 |
27/04/2010 |
7.72
|
40,700 | 7.72 | 7.78 | 7.60 | 0 | 0 | 0 |
26/04/2010 |
7.72
|
15,400 | 7.60 | 7.81 | 7.69 | 0 | 0 | 0 |
22/04/2010 |
7.60
|
67,900 | 8.15 | 8.15 | 7.60 | 1,000 | 0 | 0.0 |
21/04/2010 |
8.15
|
78,200 | 8.12 | 8.61 | 7.69 | 100 | 0 | 0.0 |
20/04/2010 |
8.12
|
73,700 | 7.60 | 8.12 | 8.03 | 0 | 0 | 0 |