| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-19) |
-0.10 | -3.33% | 689,800 | 0 | 0 |
2.90
3.10
2.90
|
|
2 tháng
(2024-07-22) |
-0.20 | -6.45% | 1,552,600 | 0 | 0 |
2.90
3.10
2.90
|
|
3 tháng
(2024-06-20) |
-0.40 | -12.12% | 3,932,600 | -8,384 | -0.0 |
2.90
3.60
2.90
|
|
6 tháng
(2024-03-22) |
-1.40 | -32.56% | 19,008,400 | -5,774 | -0.0 |
2.90
5.10
2.90
|
|
12 tháng
(2023-09-25) |
-2.50 | -46.30% | 39,748,100 | -4,250 | 0.0 |
2.90
5.70
2.90
|
|
24 tháng
(2022-09-29) |
-2.50 | -46.30% | 149,811,598 | 37,618 | 0.2 |
2.50
6.90
2.90
|
|
36 tháng
(2021-10-04) |
-4.33 | -59.89% | 348,951,181 | -387,302 | -0.8 |
2.50
14.70
2.90
|
|
60 tháng
(2019-10-15) |
-1.37 | -32.08% | 468,563,221 | -716,312 | -2.0 |
2.48
14.70
2.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/09/2010 |
7.03
|
136,910 | 7.10 | 7.17 | 6.79 | 0 | 0 | 0 |
| 06/09/2010 |
7.10
|
197,600 | 6.86 | 7.17 | 6.86 | 0 | 0 | 0 |
| 01/09/2010 |
6.86
|
172,020 | 6.54 | 6.86 | 6.58 | 0 | 0 | 0 |
| 31/08/2010 |
6.54
|
91,100 | 6.26 | 6.54 | 6.33 | 0 | 0 | 0 |
| 30/08/2010 |
6.26
|
159,540 | 5.98 | 6.26 | 6.15 | 0 | 0 | 0 |
| 27/08/2010 |
5.98
|
103,080 | 5.70 | 5.98 | 5.49 | 0 | 0 | 0 |
| 26/08/2010 |
5.70
|
49,370 | 5.80 | 5.94 | 5.56 | 0 | 0 | 0 |
| 25/08/2010 |
5.80
|
69,930 | 6.08 | 6.12 | 5.80 | 0 | 0 | 0 |
| 24/08/2010 |
6.08
|
283,820 | 6.40 | 6.47 | 6.08 | 0 | 0 | 0 |
| 23/08/2010 |
6.40
|
67,170 | 6.68 | 6.82 | 6.40 | 0 | 0 | 0 |
| 20/08/2010 |
6.68
|
140,370 | 6.79 | 6.86 | 6.47 | 0 | 0 | 0 |
| 19/08/2010 |
6.79
|
107,190 | 7.00 | 7.03 | 6.68 | 0 | 0 | 0 |
| 18/08/2010 |
7.00
|
203,610 | 7.35 | 7.35 | 7.00 | 0 | 0 | 0 |
| 17/08/2010 |
7.35
|
60,240 | 7.35 | 7.49 | 7.28 | 0 | 0 | 0 |
| 16/08/2010 |
7.35
|
132,510 | 7.03 | 7.38 | 7.14 | 0 | 0 | 0 |
| 13/08/2010 |
7.03
|
185,610 | 7.03 | 7.03 | 6.72 | 0 | 0 | 0 |
| 12/08/2010 |
7.03
|
192,500 | 7.38 | 7.52 | 7.03 | 0 | 0 | 0 |
| 11/08/2010 |
7.38
|
198,200 | 7.52 | 7.74 | 7.17 | 0 | 0 | 0 |
| 10/08/2010 |
7.52
|
348,480 | 7.91 | 7.91 | 7.52 | 0 | 0 | 0 |
| 09/08/2010 |
7.91
|
404,400 | 8.09 | 8.16 | 7.84 | 0 | 0 | 0 |
| 06/08/2010 |
8.09
|
349,900 | 8.51 | 8.51 | 8.09 | 0 | 0 | 0 |
| 05/08/2010 |
8.51
|
431,660 | 8.44 | 8.72 | 8.47 | 0 | 0 | 0 |
| 04/08/2010 |
8.44
|
728,130 | 8.12 | 8.47 | 8.09 | 0 | 5,000 | -0.1 |
| 03/08/2010 |
8.12
|
315,450 | 8.09 | 8.19 | 8.09 | 0 | 0 | 0 |
| 02/08/2010 |
8.09
|
693,970 | 7.88 | 8.26 | 7.88 | 0 | 0 | 0 |
| 30/07/2010 |
7.88
|
479,980 | 7.70 | 7.91 | 7.70 | 0 | 0 | 0 |
| 29/07/2010 |
7.70
|
255,340 | 7.74 | 7.77 | 7.63 | 0 | 0 | 0 |
| 28/07/2010 |
7.74
|
609,070 | 7.67 | 7.81 | 7.63 | 0 | 1,000 | -0.0 |
| 27/07/2010 |
7.67
|
260,490 | 7.70 | 7.77 | 7.63 | 0 | 0 | 0 |
| 26/07/2010 |
7.70
|
479,780 | 7.49 | 7.84 | 7.56 | 0 | 0 | 0 |
| 23/07/2010 |
7.49
|
513,510 | 7.31 | 7.49 | 7.31 | 0 | 0 | 0 |
| 22/07/2010 |
7.31
|
244,850 | 7.35 | 7.52 | 7.21 | 0 | 0 | 0 |
| 21/07/2010 |
7.35
|
223,700 | 7.45 | 7.52 | 7.35 | 0 | 0 | 0 |
| 20/07/2010 |
7.45
|
229,000 | 7.28 | 7.45 | 7.24 | 0 | 0 | 0 |
| 19/07/2010 |
7.28
|
87,720 | 7.38 | 7.38 | 7.28 | 0 | 0 | 0 |
| 16/07/2010 |
7.38
|
145,680 | 7.60 | 7.60 | 7.38 | 0 | 0 | 0 |
| 15/07/2010 |
7.60
|
134,110 | 7.70 | 7.70 | 7.52 | 0 | 0 | 0 |
| 14/07/2010 |
7.70
|
220,270 | 7.67 | 7.98 | 7.60 | 0 | 0 | 0 |
| 13/07/2010 |
7.67
|
247,540 | 7.31 | 7.67 | 7.42 | 5,000 | 0 | 0.1 |
| 12/07/2010 |
7.31
|
131,650 | 7.21 | 7.42 | 7.24 | 0 | 0 | 0 |
| 09/07/2010 |
7.21
|
261,090 | 7.17 | 7.38 | 7.14 | 0 | 0 | 0 |
| 08/07/2010 |
7.17
|
224,990 | 7.49 | 7.60 | 7.17 | 0 | 0 | 0 |
| 07/07/2010 |
7.49
|
130,130 | 7.52 | 7.67 | 7.45 | 0 | 0 | 0 |
| 06/07/2010 |
7.52
|
107,120 | 7.70 | 7.70 | 7.38 | 0 | 0 | 0 |
| 05/07/2010 |
7.70
|
117,370 | 7.74 | 7.77 | 7.70 | 0 | 0 | 0 |
| 02/07/2010 |
7.74
|
175,660 | 7.49 | 7.74 | 7.45 | 0 | 0 | 0 |
| 01/07/2010 |
7.49
|
97,740 | 7.49 | 7.60 | 7.35 | 0 | 0 | 0 |
| 30/06/2010 |
7.49
|
211,810 | 7.77 | 7.77 | 7.42 | 0 | 0 | 0 |
| 29/06/2010 |
7.77
|
237,760 | 8.02 | 8.05 | 7.77 | 0 | 0 | 0 |
| 28/06/2010 |
8.02
|
308,930 | 7.77 | 8.12 | 7.84 | 0 | 0 | 0 |
| 25/06/2010 |
7.77
|
123,090 | 8.09 | 8.09 | 7.74 | 0 | 0 | 0 |
| 24/06/2010 |
8.09
|
348,690 | 8.02 | 8.37 | 8.02 | 0 | 0 | 0 |
| 23/06/2010 |
8.02
|
515,940 | 7.67 | 8.02 | 7.67 | 20,000 | 0 | 0.5 |
| 22/06/2010 |
7.67
|
193,210 | 7.84 | 7.91 | 7.67 | 0 | 0 | 0 |
| 21/06/2010 |
7.84
|
104,610 | 7.91 | 8.09 | 7.84 | 0 | 0 | 0 |
| 18/06/2010 |
7.91
|
201,580 | 7.98 | 8.09 | 7.91 | 0 | 0 | 0 |
| 17/06/2010 |
7.98
|
187,510 | 8.05 | 8.05 | 7.88 | 0 | 0 | 0 |
| 16/06/2010 |
8.05
|
177,150 | 8.09 | 8.26 | 8.05 | 0 | 0 | 0 |
| 15/06/2010 |
8.09
|
203,160 | 8.26 | 8.26 | 7.91 | 100 | 0 | 0.0 |
| 14/06/2010 |
8.26
|
455,630 | 7.91 | 8.30 | 8.26 | 100 | 0 | 0.0 |
| 11/06/2010 |
7.91
|
294,660 | 7.56 | 7.91 | 7.74 | 200 | 0 | 0.0 |
| 10/06/2010 |
7.56
|
235,910 | 7.91 | 7.91 | 7.56 | 100 | 0 | 0.0 |
| 09/06/2010 |
7.91
|
268,310 | 8.30 | 8.30 | 7.91 | 100 | 0 | 0.0 |
| 08/06/2010 |
8.30
|
123,920 | 8.69 | 8.69 | 8.26 | 1,200 | 0 | 0.0 |
| 07/06/2010 |
8.69
|
108,550 | 9.14 | 9.14 | 8.69 | 0 | 0 | 0 |
| 04/06/2010 |
9.14
|
136,280 | 9.42 | 9.42 | 9.00 | 0 | 0 | 0 |
| 03/06/2010 |
9.42
|
1,312,280 | 9.00 | 9.42 | 8.58 | 800 | 0 | 0.0 |
| 02/06/2010 |
9.00
|
61,040 | 9.00 | 9.00 | 9.00 | 1,000 | 0 | 0.0 |