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% | 238,700 | -2,200 | -0.0 |
4.90
5.20
5.10
|
2 tháng
(2024-07-22) |
-0.90 | -15% | 1,284,400 | 34,500 | 0.2 |
4.90
6
5.10
|
3 tháng
(2024-06-21) |
-3.90 | -43.33% | 4,341,600 | 59,800 | 0.4 |
4.90
9
5.10
|
6 tháng
(2024-03-25) |
-0.60 | -10.53% | 8,409,100 | 66,390 | 0.4 |
4.90
9
5.10
|
12 tháng
(2023-09-25) |
-0.40 | -7.27% | 8,776,200 | 52,890 | 0.3 |
4.90
9
5.10
|
24 tháng
(2022-09-30) |
-1.41 | -21.64% | 11,449,382 | -260,661 | -1.1 |
4.86
9
5.10
|
36 tháng
(2021-10-05) |
-1.50 | -22.73% | 24,262,043 | -163,196 | -1.1 |
4.86
11.92
5.10
|
60 tháng
(2019-10-16) |
2.11 | 70.48% | 36,601,744 | -222,082 | -1.2 |
2.31
11.92
5.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/09/2010 |
3.41
|
18,800 | 3.75 | 3.75 | 3.41 | 0 | 0 | 0 |
10/09/2010 |
3.75
|
44,800 | 3.80 | 3.83 | 3.58 | 0 | 8,000 | -0.1 |
09/09/2010 |
3.80
|
21,900 | 3.80 | 3.89 | 3.69 | 0 | 0 | 0 |
08/09/2010 |
3.80
|
16,600 | 3.86 | 3.86 | 3.69 | 0 | 0 | 0 |
07/09/2010 |
3.86
|
24,100 | 3.95 | 4.12 | 3.86 | 0 | 0 | 0 |
06/09/2010 |
3.95
|
32,200 | 3.77 | 3.95 | 3.83 | 400 | 0 | 0.0 |
01/09/2010 |
3.77
|
13,300 | 3.69 | 3.92 | 3.55 | 2,000 | 0 | 0.0 |
31/08/2010 |
3.69
|
28,600 | 3.58 | 3.80 | 3.55 | 0 | 0 | 0 |
30/08/2010 |
3.58
|
9,300 | 3.41 | 3.58 | 3.41 | 0 | 0 | 0 |
27/08/2010 |
3.41
|
6,300 | 3.41 | 3.41 | 3.29 | 0 | 0 | 0 |
26/08/2010 |
3.41
|
9,400 | 3.43 | 3.58 | 3.29 | 0 | 0 | 0 |
25/08/2010 |
3.43
|
37,300 | 3.52 | 3.69 | 3.32 | 0 | 0 | 0 |
24/08/2010 |
3.52
|
26,500 | 3.69 | 3.69 | 3.52 | 1,000 | 0 | 0.0 |
23/08/2010 |
3.69
|
12,900 | 3.83 | 3.83 | 3.69 | 0 | 0 | 0 |
20/08/2010 |
3.83
|
8,200 | 3.95 | 3.95 | 3.72 | 0 | 0 | 0 |
19/08/2010 |
3.95
|
9,100 | 3.89 | 3.95 | 3.75 | 0 | 0 | 0 |
18/08/2010 |
3.89
|
10,200 | 4.14 | 4.14 | 3.89 | 0 | 0 | 0 |
17/08/2010 |
4.14
|
10,900 | 4.17 | 4.34 | 4.14 | 0 | 0 | 0 |
16/08/2010 |
4.17
|
17,500 | 4.00 | 4.17 | 4.09 | 0 | 0 | 0 |
13/08/2010 |
4.00
|
17,700 | 3.80 | 4.06 | 3.69 | 3,000 | 0 | 0.0 |
12/08/2010 |
3.80
|
30,700 | 4.03 | 4.20 | 3.77 | 0 | 0 | 0 |
11/08/2010 |
4.03
|
26,200 | 4.06 | 4.26 | 4.00 | 0 | 10,000 | -0.1 |
10/08/2010 |
4.06
|
31,400 | 4.26 | 4.26 | 3.97 | 0 | 0 | 0 |
09/08/2010 |
4.26
|
11,600 | 4.40 | 4.54 | 4.20 | 0 | 0 | 0 |
06/08/2010 |
4.40
|
12,800 | 4.51 | 4.57 | 4.40 | 0 | 0 | 0 |
05/08/2010 |
4.51
|
2,500 | 4.54 | 4.71 | 4.40 | 0 | 0 | 0 |
04/08/2010 |
4.54
|
24,500 | 4.71 | 4.71 | 4.43 | 1,500 | 0 | 0.0 |
03/08/2010 |
4.71
|
2,000 | 4.65 | 4.77 | 4.71 | 0 | 0 | 0 |
02/08/2010 |
4.65
|
3,400 | 4.63 | 4.80 | 4.54 | 0 | 0 | 0 |
30/07/2010 |
4.63
|
20,800 | 4.68 | 4.77 | 4.60 | 0 | 0 | 0 |
29/07/2010 |
4.68
|
8,500 | 4.63 | 4.68 | 4.54 | 0 | 0 | 0 |
28/07/2010 |
4.63
|
25,400 | 4.65 | 4.65 | 4.54 | 0 | 0 | 0 |
27/07/2010 |
4.65
|
77,900 | 4.68 | 4.83 | 4.60 | 0 | 0 | 0 |
26/07/2010 |
4.68
|
43,900 | 4.83 | 4.85 | 4.68 | 0 | 0 | 0 |
23/07/2010 |
4.83
|
65,600 | 4.97 | 4.97 | 4.77 | 0 | 0 | 0 |
22/07/2010 |
4.97
|
58,300 | 5.22 | 5.22 | 4.88 | 0 | 0 | 0 |
21/07/2010 |
5.22
|
43,500 | 5.45 | 5.65 | 5.14 | 0 | 0 | 0 |
20/07/2010 |
5.45
|
205,500 | 5.11 | 5.45 | 5.36 | 0 | 0 | 0 |
19/07/2010 |
5.11
|
123,900 | 4.83 | 5.11 | 4.97 | 0 | 0 | 0 |
16/07/2010 |
4.83
|
45,900 | 4.77 | 4.83 | 4.77 | 0 | 0 | 0 |
15/07/2010 |
4.77
|
10,100 | 4.83 | 4.83 | 4.74 | 0 | 0 | 0 |
14/07/2010 |
4.83
|
24,700 | 4.91 | 4.97 | 4.74 | 0 | 0 | 0 |
13/07/2010 |
4.91
|
22,500 | 4.68 | 4.91 | 4.71 | 0 | 0 | 0 |
12/07/2010 |
4.68
|
23,800 | 4.65 | 4.68 | 4.60 | 0 | 0 | 0 |
09/07/2010 |
4.65
|
4,500 | 4.68 | 4.68 | 4.63 | 0 | 0 | 0 |
08/07/2010 |
4.68
|
20,900 | 4.77 | 4.77 | 4.68 | 0 | 0 | 0 |
07/07/2010 |
4.77
|
2,300 | 4.74 | 4.83 | 4.71 | 0 | 0 | 0 |
06/07/2010 |
4.74
|
14,800 | 4.83 | 4.85 | 4.68 | 500 | 0 | 0.0 |
05/07/2010 |
4.83
|
13,200 | 4.83 | 5.00 | 4.83 | 0 | 0 | 0 |
02/07/2010 |
4.83
|
5,900 | 4.68 | 4.83 | 4.65 | 0 | 0 | 0 |
01/07/2010 |
4.68
|
7,500 | 4.77 | 4.77 | 4.68 | 0 | 0 | 0 |
30/06/2010 |
4.77
|
18,400 | 4.74 | 4.77 | 4.65 | 0 | 0 | 0 |
29/06/2010 |
4.74
|
32,500 | 4.77 | 4.85 | 4.71 | 0 | 0 | 0 |
28/06/2010 |
4.77
|
13,300 | 4.80 | 4.83 | 4.71 | 0 | 0 | 0 |
25/06/2010 |
4.80
|
12,600 | 4.97 | 4.97 | 4.80 | 0 | 0 | 0 |
24/06/2010 |
4.97
|
28,000 | 5.00 | 5.00 | 4.94 | 0 | 0 | 0 |
23/06/2010 |
5.00
|
16,500 | 5.05 | 5.08 | 4.88 | 0 | 0 | 0 |
22/06/2010 |
5.05
|
94,300 | 4.91 | 5.14 | 4.97 | 0 | 0 | 0 |
21/06/2010 |
4.91
|
86,900 | 4.60 | 4.91 | 4.63 | 0 | 0 | 0 |
18/06/2010 |
4.60
|
25,300 | 4.65 | 4.65 | 4.54 | 0 | 0 | 0 |
17/06/2010 |
4.65
|
24,800 | 4.54 | 4.68 | 4.48 | 5,000 | 0 | 0.1 |
16/06/2010 |
4.54
|
5,200 | 4.51 | 4.65 | 4.51 | 0 | 0 | 0 |
15/06/2010 |
4.51
|
16,800 | 4.57 | 4.57 | 4.43 | 0 | 0 | 0 |
14/06/2010 |
4.57
|
22,500 | 4.37 | 4.65 | 4.34 | 0 | 0 | 0 |
11/06/2010 |
4.37
|
11,200 | 4.34 | 4.43 | 4.34 | 0 | 0 | 0 |
10/06/2010 |
4.34
|
18,500 | 4.34 | 4.40 | 4.31 | 0 | 0 | 0 |
09/06/2010 |
4.34
|
10,000 | 4.43 | 4.43 | 4.31 | 0 | 0 | 0 |
08/06/2010 |
4.43
|
18,900 | 4.29 | 4.43 | 4.26 | 0 | 4,100 | -0.1 |
07/06/2010 |
4.29
|
15,900 | 4.60 | 4.60 | 4.26 | 0 | 2,900 | -0.0 |
04/06/2010 |
4.60
|
15,500 | 4.57 | 4.68 | 4.40 | 0 | 0 | 0 |
03/06/2010 |
4.57
|
16,300 | 4.48 | 4.77 | 4.54 | 0 | 0 | 0 |
02/06/2010 |
4.48
|
15,200 | 4.54 | 4.54 | 4.43 | 0 | 5,000 | -0.1 |
01/06/2010 |
4.54
|
12,300 | 4.77 | 4.77 | 4.54 | 0 | 2,000 | -0.0 |
31/05/2010 |
4.77
|
6,500 | 4.74 | 4.83 | 4.31 | 0 | 0 | 0 |
28/05/2010 |
4.74
|
42,600 | 4.54 | 4.77 | 4.54 | 0 | 0 | 0 |
27/05/2010 |
4.54
|
14,800 | 4.65 | 4.65 | 4.40 | 0 | 0 | 0 |
26/05/2010 |
4.65
|
22,100 | 4.37 | 4.65 | 4.43 | 0 | 0 | 0 |
25/05/2010 |
4.37
|
14,400 | 4.40 | 4.48 | 4.26 | 0 | 0 | 0 |
24/05/2010 |
4.40
|
900 | 4.26 | 4.54 | 4.37 | 0 | 0 | 0 |
21/05/2010 |
4.26
|
38,800 | 4.77 | 4.77 | 4.26 | 0 | 5,000 | -0.1 |
20/05/2010 |
4.77
|
19,100 | 4.63 | 4.77 | 4.43 | 4,000 | 0 | 0.1 |
19/05/2010 |
4.63
|
46,300 | 4.97 | 4.97 | 4.63 | 5,000 | 1,000 | 0.1 |
18/05/2010 |
4.97
|
700 | 4.83 | 5.02 | 4.97 | 0 | 0 | 0 |
17/05/2010 |
4.83
|
59,300 | 4.74 | 4.97 | 4.74 | 5,000 | 0 | 0.1 |
14/05/2010 |
4.74
|
34,700 | 5.08 | 5.11 | 4.74 | 0 | 0 | 0 |
13/05/2010 |
5.08
|
18,500 | 5.02 | 5.11 | 4.94 | 0 | 0 | 0 |
12/05/2010 |
5.02
|
19,000 | 5.39 | 5.39 | 5.02 | 0 | 0 | 0 |
11/05/2010 |
5.39
|
84,800 | 5.28 | 5.45 | 5.19 | 10,000 | 6,000 | 0.1 |
10/05/2010 |
5.28
|
37,300 | 5.17 | 5.28 | 5.05 | 0 | 0 | 0 |
07/05/2010 |
5.17
|
96,300 | 5.45 | 5.45 | 5.11 | 8,000 | 0 | 0.1 |
06/05/2010 |
5.45
|
32,100 | 5.36 | 5.53 | 5.28 | 0 | 0 | 0 |
05/05/2010 |
5.36
|
94,200 | 5.59 | 5.90 | 5.25 | 700 | 0 | 0.0 |
04/05/2010 |
5.59
|
62,300 | 5.68 | 5.68 | 5.39 | 1,300 | 0 | 0.0 |
29/04/2010 |
5.68
|
111,800 | 5.53 | 5.88 | 5.45 | 0 | 3,000 | -0.1 |
28/04/2010 |
5.53
|
107,600 | 5.34 | 5.53 | 5.28 | 0 | 0 | 0 |
27/04/2010 |
5.34
|
179,800 | 5.53 | 5.53 | 5.17 | 0 | 0 | 0 |
26/04/2010 |
5.53
|
19,700 | 5.42 | 5.53 | 5.53 | 0 | 0 | 0 |
22/04/2010 |
5.42
|
149,800 | 5.65 | 6.02 | 5.31 | 3,000 | 0 | 0.1 |
21/04/2010 |
5.65
|
23,900 | 5.39 | 5.65 | 5.65 | 0 | 0 | 0 |
20/04/2010 |
5.39
|
221,000 | 5.02 | 5.39 | 5.05 | 6,000 | 0 | 0.1 |