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% | 1,209,300 | 0 | 0 |
3
3.20
3.20
|
2 tháng
(2024-07-22) |
-0.70 | -17.95% | 4,703,200 | 0 | 0 |
2.90
4
3.20
|
3 tháng
(2024-06-21) |
-0.60 | -15.79% | 7,347,900 | 0 | 0 |
2.90
4.10
3.20
|
6 tháng
(2024-03-25) |
-0.70 | -17.95% | 12,728,701 | -100 | -0.0 |
2.90
4.10
3.20
|
12 tháng
(2023-09-25) |
-1.20 | -27.27% | 24,877,308 | -300 | -0.0 |
2.90
4.90
3.20
|
24 tháng
(2022-09-30) |
-3.60 | -52.94% | 95,718,515 | -1,700 | -0.0 |
2.90
6.80
3.20
|
36 tháng
(2021-10-05) |
-1.70 | -34.69% | 319,422,033 | -104,600 | -1.8 |
2.90
16.40
3.20
|
60 tháng
(2019-10-16) |
2.20 | 220% | 849,921,176 | 179,140 | -0.4 |
0.80
16.40
3.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/09/2010 |
4.71
|
9,000 | 4.90 | 5.05 | 4.71 | 0 | 0 | 0 |
10/09/2010 |
4.90
|
13,500 | 5.00 | 5.29 | 4.81 | 0 | 0 | 0 |
09/09/2010 |
5.00
|
14,500 | 4.81 | 5.00 | 4.81 | 0 | 0 | 0 |
08/09/2010 |
4.81
|
20,100 | 4.90 | 4.90 | 4.66 | 0 | 0 | 0 |
07/09/2010 |
4.90
|
8,400 | 5.14 | 5.29 | 4.81 | 0 | 0 | 0 |
06/09/2010 |
5.14
|
39,100 | 4.95 | 5.14 | 4.90 | 0 | 0 | 0 |
01/09/2010 |
4.95
|
16,600 | 4.76 | 5.00 | 4.52 | 0 | 0 | 0 |
31/08/2010 |
4.76
|
28,600 | 4.47 | 4.76 | 4.61 | 0 | 0 | 0 |
30/08/2010 |
4.47
|
8,300 | 4.18 | 4.47 | 4.47 | 0 | 0 | 0 |
27/08/2010 |
4.18
|
15,000 | 4.61 | 4.61 | 4.13 | 0 | 0 | 0 |
26/08/2010 |
4.61
|
12,800 | 4.61 | 4.66 | 4.33 | 0 | 0 | 0 |
25/08/2010 |
4.61
|
3,700 | 4.90 | 4.90 | 4.61 | 0 | 0 | 0 |
24/08/2010 |
4.90
|
15,300 | 5.19 | 5.19 | 4.90 | 0 | 0 | 0 |
23/08/2010 |
5.19
|
4,300 | 5.38 | 5.43 | 5.19 | 0 | 0 | 0 |
20/08/2010 |
5.38
|
3,400 | 5.86 | 5.86 | 5.38 | 0 | 0 | 0 |
19/08/2010 |
5.86
|
500 | 5.58 | 5.91 | 5.48 | 0 | 0 | 0 |
18/08/2010 |
5.58
|
1,100 | 5.72 | 5.77 | 5.58 | 0 | 0 | 0 |
17/08/2010 |
5.72
|
6,700 | 5.77 | 5.86 | 5.72 | 0 | 0 | 0 |
16/08/2010 |
5.77
|
34,700 | 5.86 | 5.91 | 5.53 | 0 | 0 | 0 |
13/08/2010 |
5.86
|
22,600 | 5.82 | 5.86 | 5.43 | 0 | 0 | 0 |
12/08/2010 |
5.82
|
11,100 | 6.25 | 6.25 | 5.82 | 0 | 0 | 0 |
11/08/2010 |
6.25
|
12,800 | 6.15 | 6.35 | 6.01 | 0 | 0 | 0 |
10/08/2010 |
6.15
|
32,200 | 6.44 | 6.49 | 6.01 | 0 | 0 | 0 |
09/08/2010 |
6.44
|
25,600 | 6.97 | 6.97 | 6.39 | 0 | 0 | 0 |
06/08/2010 |
6.97
|
17,800 | 6.59 | 7.02 | 6.39 | 0 | 0 | 0 |
05/08/2010 |
6.59
|
5,300 | 6.73 | 6.97 | 6.59 | 0 | 0 | 0 |
04/08/2010 |
6.73
|
15,400 | 6.59 | 6.97 | 6.39 | 0 | 0 | 0 |
03/08/2010 |
6.59
|
17,000 | 6.73 | 7.02 | 6.49 | 0 | 0 | 0 |
02/08/2010 |
6.73
|
30,200 | 7.11 | 7.40 | 6.73 | 0 | 0 | 0 |
30/07/2010 |
7.11
|
9,900 | 7.07 | 7.50 | 6.97 | 0 | 0 | 0 |
29/07/2010 |
7.07
|
9,100 | 6.87 | 7.11 | 6.78 | 0 | 0 | 0 |
28/07/2010 |
6.87
|
5,300 | 6.97 | 7.21 | 6.73 | 0 | 0 | 0 |
27/07/2010 |
6.97
|
14,200 | 6.97 | 7.31 | 6.87 | 0 | 0 | 0 |
26/07/2010 |
6.97
|
11,900 | 7.36 | 7.40 | 6.97 | 0 | 0 | 0 |
23/07/2010 |
7.36
|
26,400 | 7.07 | 7.55 | 7.07 | 0 | 0 | 0 |
22/07/2010 |
7.07
|
43,400 | 7.31 | 7.40 | 6.87 | 0 | 0 | 0 |
21/07/2010 |
7.31
|
44,400 | 7.69 | 7.69 | 7.31 | 0 | 0 | 0 |
20/07/2010 |
7.69
|
75,200 | 8.32 | 8.75 | 7.69 | 0 | 0 | 0 |
19/07/2010 |
8.32
|
90,300 | 7.79 | 8.32 | 8.03 | 0 | 0 | 0 |
16/07/2010 |
7.79
|
177,300 | 7.36 | 7.79 | 7.64 | 0 | 0 | 0 |
15/07/2010 |
7.36
|
143,400 | 6.87 | 7.36 | 6.87 | 0 | 0 | 0 |
14/07/2010 |
6.87
|
53,900 | 6.54 | 6.97 | 6.68 | 0 | 0 | 0 |
13/07/2010 |
6.54
|
8,500 | 6.68 | 6.78 | 6.54 | 0 | 0 | 0 |
12/07/2010 |
6.68
|
1,400 | 6.59 | 6.68 | 6.49 | 0 | 0 | 0 |
09/07/2010 |
6.59
|
4,600 | 6.25 | 6.59 | 6.25 | 0 | 0 | 0 |
08/07/2010 |
6.25
|
30,900 | 6.30 | 6.63 | 6.15 | 0 | 0 | 0 |
07/07/2010 |
6.30
|
9,100 | 6.49 | 6.68 | 6.30 | 0 | 0 | 0 |
06/07/2010 |
6.49
|
6,900 | 6.83 | 6.83 | 6.49 | 0 | 0 | 0 |
05/07/2010 |
6.83
|
16,300 | 6.78 | 7.02 | 6.49 | 0 | 0 | 0 |
02/07/2010 |
6.78
|
21,000 | 6.87 | 6.97 | 6.68 | 0 | 0 | 0 |
01/07/2010 |
6.87
|
24,700 | 6.73 | 6.87 | 6.44 | 0 | 0 | 0 |
30/06/2010 |
6.73
|
17,100 | 6.83 | 6.83 | 6.39 | 0 | 0 | 0 |
29/06/2010 |
6.83
|
36,400 | 6.54 | 6.87 | 6.73 | 0 | 0 | 0 |
28/06/2010 |
6.54
|
12,700 | 6.25 | 6.54 | 6.25 | 0 | 0 | 0 |
25/06/2010 |
6.25
|
25,300 | 6.49 | 6.49 | 6.20 | 0 | 0 | 0 |
24/06/2010 |
6.49
|
34,900 | 6.73 | 6.83 | 6.35 | 0 | 0 | 0 |
23/06/2010 |
6.73
|
9,000 | 6.78 | 6.92 | 6.49 | 0 | 0 | 0 |
22/06/2010 |
6.78
|
11,500 | 7.07 | 7.21 | 6.68 | 0 | 0 | 0 |
21/06/2010 |
7.07
|
100,300 | 6.78 | 7.07 | 6.68 | 0 | 0 | 0 |
18/06/2010 |
6.78
|
21,700 | 6.87 | 6.97 | 6.59 | 0 | 0 | 0 |
17/06/2010 |
6.87
|
39,900 | 6.87 | 7.11 | 6.78 | 0 | 0 | 0 |
16/06/2010 |
6.87
|
55,000 | 6.63 | 6.87 | 6.54 | 0 | 0 | 0 |
15/06/2010 |
6.63
|
32,000 | 6.83 | 7.21 | 6.39 | 0 | 0 | 0 |
14/06/2010 |
6.83
|
68,400 | 6.39 | 6.83 | 6.73 | 0 | 0 | 0 |
11/06/2010 |
6.39
|
8,300 | 6.01 | 6.39 | 6.39 | 0 | 0 | 0 |
10/06/2010 |
6.01
|
27,400 | 5.58 | 6.01 | 5.48 | 0 | 0 | 0 |
09/06/2010 |
5.58
|
17,700 | 6.25 | 6.25 | 5.58 | 0 | 0 | 0 |
08/06/2010 |
6.25
|
27,000 | 6.01 | 6.25 | 5.62 | 0 | 0 | 0 |
07/06/2010 |
6.01
|
11,500 | 6.25 | 6.25 | 6.01 | 0 | 0 | 0 |
04/06/2010 |
6.25
|
700 | 6.49 | 6.63 | 6.25 | 0 | 0 | 0 |
03/06/2010 |
6.49
|
23,400 | 6.20 | 6.63 | 6.25 | 0 | 0 | 0 |
02/06/2010 |
6.20
|
55,100 | 6.73 | 6.73 | 6.20 | 0 | 9,300 | -0.1 |
01/06/2010 |
6.73
|
41,800 | 6.73 | 6.73 | 6.59 | 0 | 0 | 0 |
31/05/2010 |
6.73
|
34,200 | 6.97 | 7.45 | 6.73 | 0 | 0 | 0 |
28/05/2010 |
6.97
|
86,200 | 6.54 | 6.97 | 6.92 | 0 | 0 | 0 |
27/05/2010 |
6.54
|
51,900 | 6.87 | 6.87 | 6.54 | 0 | 0 | 0 |
26/05/2010 |
6.87
|
90,100 | 6.54 | 6.97 | 6.11 | 0 | 0 | 0 |
25/05/2010 |
6.54
|
12,100 | 7.02 | 7.02 | 6.54 | 0 | 0 | 0 |
24/05/2010 |
7.02
|
200 | 7.50 | 7.50 | 7.02 | 0 | 0 | 0 |
21/05/2010 |
7.50
|
100 | 8.03 | 8.03 | 7.50 | 0 | 0 | 0 |
20/05/2010 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
19/05/2010 |
8.03
|
700 | 8.60 | 8.60 | 8.03 | 0 | 0 | 0 |
18/05/2010 |
8.60
|
1,300 | 9.23 | 9.23 | 8.60 | 0 | 0 | 0 |
17/05/2010 |
9.23
|
2,100 | 9.90 | 9.90 | 9.23 | 0 | 0 | 0 |
14/05/2010 |
9.90
|
1,000 | 10.62 | 10.62 | 9.90 | 0 | 0 | 0 |
13/05/2010 |
10.62
|
2,600 | 10.24 | 10.62 | 10.62 | 0 | 0 | 0 |
12/05/2010 |
10.24
|
34,200 | 10.96 | 11.68 | 10.24 | 0 | 0 | 0 |
11/05/2010 |
10.96
|
15,000 | 10.29 | 10.96 | 10.96 | 0 | 0 | 0 |
10/05/2010 |
10.29
|
12,800 | 9.76 | 10.29 | 10.29 | 0 | 0 | 0 |
07/05/2010 |
9.76
|
46,400 | 9.13 | 9.76 | 9.37 | 0 | 100 | -0.0 |
06/05/2010 |
9.13
|
74,100 | 8.56 | 9.13 | 8.89 | 0 | 0 | 0 |
05/05/2010 |
8.56
|
8,500 | 8.03 | 8.56 | 8.56 | 0 | 0 | 0 |
04/05/2010 |
8.03
|
3,700 | 7.64 | 8.03 | 8.03 | 0 | 0 | 0 |
29/04/2010 |
7.64
|
26,300 | 7.21 | 7.64 | 6.97 | 1,500 | 0 | 0 |
28/04/2010 |
7.21
|
20,200 | 6.87 | 7.21 | 6.87 | 0 | 0 | 0 |
27/04/2010 |
6.87
|
28,700 | 6.44 | 6.87 | 6.49 | 0 | 0 | 0 |
26/04/2010 |
6.44
|
35,700 | 6.11 | 6.44 | 6.44 | 0 | 8,000 | -0.1 |
22/04/2010 |
6.11
|
72,700 | 5.72 | 6.11 | 5.38 | 0 | 0 | 0 |
21/04/2010 |
5.72
|
7,200 | 5.43 | 5.72 | 5.72 | 0 | 0 | 0 |
20/04/2010 |
5.43
|
10,200 | 5.14 | 5.43 | 5.24 | 0 | 0 | 0 |