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) |
-0.30 | -1.76% | 13,800 | 3,600 | 0.1 |
16.50
17
16.70
|
2 tháng
(2024-07-22) |
-0.80 | -4.57% | 27,200 | 4,800 | 0.1 |
15.80
17.90
16.70
|
3 tháng
(2024-06-21) |
-0.70 | -4.02% | 38,700 | 5,100 | 0.1 |
15.80
17.90
16.70
|
6 tháng
(2024-03-25) |
-1.10 | -6.18% | 137,900 | -3,200 | -0.0 |
15.50
18.50
16.70
|
12 tháng
(2023-09-25) |
3.57 | 27.23% | 527,200 | 102,100 | 1.9 |
12.08
18.50
16.70
|
24 tháng
(2022-09-30) |
5.78 | 52.99% | 1,084,517 | 328,900 | 5.1 |
9.89
18.50
16.70
|
36 tháng
(2021-10-05) |
6.22 | 59.36% | 7,159,690 | 460,200 | 7.2 |
9.89
18.50
16.70
|
60 tháng
(2019-10-16) |
4.11 | 32.68% | 10,841,116 | 446,110 | 7.0 |
6.66
18.50
16.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/09/2010 |
4.98
|
16,700 | 4.82 | 5.18 | 4.86 | 0 | 0 | 0 |
01/09/2010 |
4.82
|
27,900 | 4.45 | 4.82 | 4.53 | 0 | 0 | 0 |
31/08/2010 |
4.45
|
105,100 | 4.33 | 4.65 | 4.08 | 0 | 0 | 0 |
30/08/2010 |
4.33
|
60,000 | 4.00 | 4.41 | 4.20 | 0 | 0 | 0 |
27/08/2010 |
4.00
|
8,200 | 4.16 | 4.16 | 4.00 | 0 | 0 | 0 |
26/08/2010 |
4.16
|
13,600 | 4.04 | 4.16 | 3.71 | 0 | 0 | 0 |
25/08/2010 |
4.04
|
15,400 | 4.45 | 4.45 | 4.04 | 0 | 0 | 0 |
24/08/2010 |
4.45
|
3,500 | 4.53 | 4.78 | 4.29 | 0 | 0 | 0 |
23/08/2010 |
4.53
|
1,700 | 4.61 | 4.61 | 4.53 | 0 | 0 | 0 |
20/08/2010 |
4.61
|
9,000 | 4.69 | 4.69 | 4.45 | 0 | 0 | 0 |
19/08/2010 |
4.69
|
200 | 4.69 | 4.90 | 4.69 | 0 | 0 | 0 |
18/08/2010 |
4.69
|
15,000 | 5.02 | 5.02 | 4.53 | 0 | 0 | 0 |
17/08/2010 |
5.02
|
10,300 | 5.06 | 5.06 | 4.98 | 0 | 0 | 0 |
16/08/2010 |
5.06
|
11,500 | 4.57 | 5.06 | 4.90 | 0 | 0 | 0 |
13/08/2010 |
4.57
|
22,600 | 4.53 | 4.90 | 4.49 | 0 | 0 | 0 |
12/08/2010 |
4.53
|
4,500 | 4.61 | 4.69 | 4.45 | 0 | 0 | 0 |
11/08/2010 |
4.61
|
18,100 | 4.94 | 4.94 | 4.53 | 0 | 0 | 0 |
10/08/2010 |
4.94
|
13,900 | 5.55 | 5.55 | 4.90 | 0 | 0 | 0 |
09/08/2010 |
5.55
|
1,100 | 5.10 | 5.55 | 5.31 | 0 | 0 | 0 |
06/08/2010 |
5.10
|
1,500 | 4.98 | 5.10 | 4.94 | 0 | 0 | 0 |
05/08/2010 |
4.98
|
2,200 | 4.98 | 4.98 | 4.90 | 0 | 0 | 0 |
04/08/2010 |
4.98
|
16,800 | 5.96 | 5.96 | 4.98 | 0 | 0 | 0 |
03/08/2010 |
5.96
|
9,600 | 5.72 | 6.41 | 5.31 | 0 | 0 | 0 |
02/08/2010 |
5.72
|
3,300 | 5.72 | 6.41 | 5.72 | 0 | 0 | 0 |
30/07/2010 |
5.72
|
6,900 | 5.92 | 6.04 | 5.72 | 0 | 0 | 0 |
29/07/2010 |
5.92
|
1,800 | 5.84 | 6.12 | 5.80 | 0 | 0 | 0 |
28/07/2010 |
5.84
|
1,800 | 6.25 | 6.25 | 5.84 | 0 | 0 | 0 |
27/07/2010 |
6.25
|
0 | 6.21 | 6.25 | 6.25 | 0 | 0 | 0 |
26/07/2010 |
6.21
|
9,400 | 6.29 | 6.53 | 6.21 | 0 | 0 | 0 |
23/07/2010 |
6.29
|
11,300 | 5.84 | 6.33 | 6.00 | 0 | 0 | 0 |
22/07/2010 |
5.84
|
32,400 | 6.21 | 6.21 | 5.72 | 0 | 0 | 0 |
21/07/2010 |
6.21
|
22,800 | 6.37 | 6.45 | 6.21 | 0 | 0 | 0 |
20/07/2010 |
6.37
|
29,100 | 6.57 | 6.69 | 6.33 | 0 | 0 | 0 |
19/07/2010 |
6.57
|
31,500 | 6.78 | 7.51 | 6.53 | 0 | 0 | 0 |
16/07/2010 |
6.78
|
37,913 | 6.82 | 7.43 | 6.53 | 0 | 0 | 0 |
15/07/2010 |
6.82
|
16,170 | 6.74 | 7.14 | 6.57 | 0 | 0 | 0 |
14/07/2010 |
6.74
|
31,900 | 6.94 | 7.55 | 6.45 | 0 | 0 | 0 |
13/07/2010 |
6.94
|
25,150 | 6.98 | 7.14 | 6.61 | 0 | 0 | 0 |
12/07/2010 |
6.98
|
90,060 | 6.74 | 7.35 | 6.74 | 0 | 0 | 0 |
09/07/2010 |
6.74
|
20,450 | 6.16 | 6.90 | 6.33 | 0 | 0 | 0 |
08/07/2010 |
6.16
|
8,150 | 6.69 | 6.82 | 6.16 | 0 | 0 | 0 |
07/07/2010 |
6.69
|
20,410 | 7.43 | 8.16 | 6.69 | 0 | 0 | 0 |
06/07/2010 |
7.43
|
108,900 | 6.78 | 7.43 | 7.35 | 0 | 0 | 0 |
05/07/2010 |
6.78
|
108,100 | 6.16 | 6.78 | 6.33 | 0 | 0 | 0 |
02/07/2010 |
6.16
|
96,250 | 5.72 | 6.16 | 5.84 | 0 | 66,400 | -1.0 |
01/07/2010 |
5.72
|
9,130 | 5.31 | 5.84 | 5.35 | 0 | 0 | 0 |
30/06/2010 |
5.31
|
200 | 5.72 | 5.72 | 5.31 | 0 | 0 | 0 |
29/06/2010 |
5.72
|
20,590 | 5.67 | 6.04 | 5.31 | 0 | 0 | 0 |
28/06/2010 |
5.67
|
21,420 | 5.43 | 6.00 | 5.63 | 0 | 0 | 0 |
25/06/2010 |
5.43
|
5,760 | 5.72 | 6.12 | 5.43 | 0 | 0 | 0 |
24/06/2010 |
5.72
|
26,430 | 5.51 | 6.04 | 5.39 | 0 | 1,980 | -0.0 |
23/06/2010 |
5.51
|
21,160 | 5.23 | 5.51 | 5.31 | 0 | 1,020 | -0.0 |
22/06/2010 |
5.23
|
8,690 | 5.23 | 5.31 | 4.90 | 0 | 0 | 0 |
21/06/2010 |
5.23
|
18,800 | 4.78 | 5.23 | 5.14 | 0 | 0 | 0 |
18/06/2010 |
4.78
|
5,500 | 4.37 | 4.78 | 4.78 | 0 | 0 | 0 |
17/06/2010 |
4.37
|
10 | 4.00 | 4.37 | 4.37 | 0 | 0 | 0 |
16/06/2010 |
4.00
|
30 | 4.29 | 4.29 | 4.00 | 0 | 0 | 0 |
15/06/2010 |
4.29
|
6,000 | 4.41 | 4.53 | 4.29 | 0 | 0 | 0 |
14/06/2010 |
4.41
|
700 | 4.98 | 5.39 | 4.41 | 0 | 0 | 0 |
11/06/2010 |
4.98
|
130 | 4.94 | 4.98 | 4.45 | 0 | 0 | 0 |
10/06/2010 |
4.94
|
34,400 | 4.53 | 4.94 | 4.08 | 0 | 0 | 0 |
09/06/2010 |
4.53
|
4,540 | 4.16 | 4.53 | 4.29 | 0 | 0 | 0 |
08/06/2010 |
4.16
|
1,710 | 4.08 | 4.16 | 3.88 | 0 | 0 | 0 |
07/06/2010 |
4.08
|
12,700 | 4.16 | 4.29 | 3.71 | 0 | 0 | 0 |
04/06/2010 |
4.16
|
1,500 | 4.33 | 4.33 | 4.12 | 0 | 0 | 0 |
03/06/2010 |
4.33
|
3,300 | 4.69 | 4.69 | 4.29 | 0 | 0 | 0 |
02/06/2010 |
4.69
|
2,050 | 4.29 | 4.69 | 3.88 | 0 | 0 | 0 |
01/06/2010 |
4.29
|
1,350 | 4.29 | 4.98 | 4.08 | 0 | 0 | 0 |
31/05/2010 |
4.29
|
1,700 | 5.14 | 5.14 | 4.25 | 0 | 0 | 0 |
28/05/2010 |
5.14
|
700 | 4.61 | 5.14 | 4.25 | 0 | 0 | 0 |
27/05/2010 |
4.61
|
200 | 4.37 | 4.78 | 4.61 | 0 | 0 | 0 |
26/05/2010 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
25/05/2010 |
4.37
|
100 | 3.76 | 4.37 | 4.37 | 0 | 0 | 0 |
24/05/2010 |
3.76
|
300 | 4.33 | 4.53 | 3.76 | 0 | 0 | 0 |
21/05/2010 |
4.33
|
700 | 3.67 | 4.33 | 3.63 | 0 | 0 | 0 |
20/05/2010 |
3.67
|
280 | 4.08 | 4.49 | 3.67 | 0 | 0 | 0 |
19/05/2010 |
4.08
|
2,300 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
18/05/2010 |
4.08
|
770 | 3.96 | 4.69 | 3.92 | 0 | 0 | 0 |
17/05/2010 |
3.96
|
650 | 4.37 | 4.69 | 3.96 | 0 | 0 | 0 |
14/05/2010 |
4.37
|
4,100 | 4.00 | 4.37 | 4.12 | 0 | 0 | 0 |
13/05/2010 |
4.00
|
500 | 4.41 | 4.41 | 4.00 | 0 | 0 | 0 |
12/05/2010 |
4.41
|
1,500 | 4.78 | 4.78 | 4.41 | 0 | 0 | 0 |
11/05/2010 |
4.78
|
12,200 | 5.27 | 5.27 | 4.78 | 0 | 0 | 0 |
10/05/2010 |
5.27
|
3,200 | 5.06 | 5.39 | 5.27 | 0 | 0 | 0 |
07/05/2010 |
5.06
|
2,990 | 4.69 | 5.10 | 4.57 | 0 | 0 | 0 |
06/05/2010 |
4.69
|
8,860 | 4.49 | 4.69 | 4.29 | 0 | 0 | 0 |
05/05/2010 |
4.49
|
16,510 | 4.08 | 4.49 | 4.08 | 0 | 0 | 0 |
04/05/2010 |
4.08
|
2,660 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
29/04/2010 |
4.08
|
360 | 4.29 | 4.69 | 3.88 | 0 | 0 | 0 |
28/04/2010 |
4.29
|
100 | 3.92 | 4.29 | 4.29 | 0 | 0 | 0 |
27/04/2010 |
3.92
|
1,210 | 3.67 | 4.29 | 3.92 | 0 | 0 | 0 |
26/04/2010 |
3.67
|
0 | 4.08 | 3.67 | 3.67 | 0 | 0 | 0 |
22/04/2010 |
4.08
|
40 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
21/04/2010 |
4.08
|
1,500 | 4.33 | 4.33 | 3.92 | 0 | 0 | 0 |
20/04/2010 |
4.33
|
50 | 3.96 | 4.33 | 4.33 | 0 | 0 | 0 |
19/04/2010 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
16/04/2010 |
3.96
|
500 | 3.67 | 3.96 | 3.96 | 0 | 0 | 0 |
15/04/2010 |
3.67
|
110 | 3.39 | 3.67 | 3.43 | 0 | 0 | 0 |
14/04/2010 |
3.39
|
700 | 3.10 | 3.39 | 3.39 | 0 | 0 | 0 |
13/04/2010 |
3.10
|
500 | 3.84 | 3.84 | 3.10 | 0 | 0 | 0 |