Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-1.30 | -5.71% | 3,918,300 | 10,000 | 0.2 |
20.90
25.10
21.45
|
2 tháng
(2024-07-22) |
-0.55 | -2.50% | 8,417,200 | 24,999 | 0.5 |
20.60
25.10
21.45
|
3 tháng
(2024-06-24) |
5.05 | 30.79% | 22,352,700 | -2,968 | -0.2 |
16.40
25.10
21.45
|
6 tháng
(2024-03-25) |
7.93 | 58.65% | 29,410,200 | -26,987 | -0.6 |
12.38
25.10
21.45
|
12 tháng
(2023-09-26) |
7.51 | 53.85% | 38,823,900 | -27,962 | -0.6 |
11.41
25.10
21.45
|
24 tháng
(2022-10-03) |
9.91 | 85.86% | 43,832,900 | 991,259 | 15.1 |
8.59
25.10
21.45
|
36 tháng
(2021-10-06) |
5.47 | 34.23% | 54,198,300 | 1,005,193 | 15.5 |
8.59
25.10
21.45
|
60 tháng
(2019-10-17) |
17.21 | 405.70% | 71,940,130 | 130,513 | 2.4 |
3.20
26.29
21.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/09/2010 |
6.18
|
7,240 | 6.47 | 6.47 | 6.18 | 0 | 0 | 0 |
09/09/2010 |
6.47
|
1,030 | 6.30 | 6.47 | 6.47 | 0 | 0 | 0 |
08/09/2010 |
6.30
|
3,710 | 6.32 | 6.32 | 6.08 | 0 | 0 | 0 |
07/09/2010 |
6.32
|
4,940 | 6.57 | 6.57 | 6.32 | 0 | 0 | 0 |
06/09/2010 |
6.57
|
1,140 | 6.32 | 6.59 | 6.57 | 0 | 0 | 0 |
01/09/2010 |
6.32
|
1,110 | 6.32 | 6.35 | 6.25 | 0 | 0 | 0 |
31/08/2010 |
6.32
|
15,020 | 6.03 | 6.32 | 6.13 | 0 | 0 | 0 |
30/08/2010 |
6.03
|
11,540 | 5.76 | 6.03 | 5.64 | 0 | 980 | -0.0 |
27/08/2010 |
5.76
|
19,660 | 5.86 | 5.86 | 5.59 | 0 | 0 | 0 |
26/08/2010 |
5.86
|
2,720 | 5.74 | 5.86 | 5.47 | 0 | 0 | 0 |
25/08/2010 |
5.74
|
12,470 | 6.03 | 6.03 | 5.74 | 0 | 2,000 | -0.0 |
24/08/2010 |
6.03
|
8,340 | 6.32 | 6.32 | 6.03 | 0 | 0 | 0 |
23/08/2010 |
6.32
|
130 | 6.37 | 6.37 | 6.08 | 0 | 20 | -0.0 |
20/08/2010 |
6.37
|
70 | 6.32 | 6.50 | 6.32 | 0 | 0 | 0 |
19/08/2010 |
6.32
|
200 | 6.62 | 6.62 | 6.32 | 0 | 0 | 0 |
18/08/2010 |
6.62
|
16,320 | 6.62 | 6.62 | 6.30 | 0 | 0 | 0 |
17/08/2010 |
6.62
|
20 | 6.42 | 6.62 | 6.62 | 0 | 0 | 0 |
16/08/2010 |
6.42
|
6,490 | 6.13 | 6.42 | 6.13 | 200 | 0 | 0.0 |
13/08/2010 |
6.13
|
13,150 | 6.42 | 6.42 | 6.13 | 0 | 0 | 0 |
12/08/2010 |
6.42
|
8,160 | 6.74 | 6.74 | 6.42 | 1,400 | 0 | 0.0 |
11/08/2010 |
6.74
|
3,650 | 6.64 | 6.74 | 6.74 | 0 | 0 | 0 |
10/08/2010 |
6.64
|
9,180 | 6.99 | 6.99 | 6.64 | 0 | 0 | 0 |
09/08/2010 |
6.99
|
21,910 | 7.03 | 7.03 | 6.72 | 0 | 0 | 0 |
06/08/2010 |
7.03
|
5,620 | 7.03 | 7.03 | 6.86 | 0 | 0 | 0 |
05/08/2010 |
7.03
|
13,000 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
04/08/2010 |
7.03
|
1,240 | 6.99 | 7.03 | 6.74 | 0 | 0 | 0 |
03/08/2010 |
6.99
|
1,650 | 7.30 | 7.30 | 6.99 | 0 | 0 | 0 |
02/08/2010 |
7.30
|
220 | 7.11 | 7.33 | 7.30 | 0 | 0 | 0 |
30/07/2010 |
7.11
|
20,140 | 7.08 | 7.11 | 6.74 | 0 | 0 | 0 |
29/07/2010 |
7.08
|
7,680 | 6.76 | 7.08 | 6.84 | 0 | 0 | 0 |
28/07/2010 |
6.76
|
14,150 | 7.01 | 7.01 | 6.76 | 0 | 5,880 | -0.2 |
27/07/2010 |
7.01
|
9,580 | 7.13 | 7.26 | 7.01 | 0 | 0 | 0 |
26/07/2010 |
7.13
|
2,460 | 7.30 | 7.48 | 7.13 | 0 | 0 | 0 |
23/07/2010 |
7.30
|
2,590 | 7.13 | 7.48 | 7.01 | 0 | 0 | 0 |
22/07/2010 |
7.13
|
11,920 | 7.13 | 7.33 | 7.13 | 0 | 0 | 0 |
21/07/2010 |
7.13
|
10,540 | 7.13 | 7.35 | 7.13 | 0 | 0 | 0 |
20/07/2010 |
7.13
|
5,020 | 7.35 | 7.35 | 7.13 | 0 | 0 | 0 |
19/07/2010 |
7.35
|
7,540 | 7.23 | 7.35 | 7.16 | 0 | 0 | 0 |
16/07/2010 |
7.23
|
1,300 | 7.35 | 7.48 | 7.23 | 0 | 0 | 0 |
15/07/2010 |
7.35
|
1,740 | 7.38 | 7.57 | 7.23 | 0 | 0 | 0 |
14/07/2010 |
7.38
|
5,150 | 7.60 | 7.65 | 7.38 | 0 | 0 | 0 |
13/07/2010 |
7.60
|
2,530 | 7.45 | 7.60 | 7.23 | 0 | 0 | 0 |
12/07/2010 |
7.45
|
10,030 | 7.48 | 7.60 | 7.13 | 0 | 0 | 0 |
09/07/2010 |
7.48
|
20 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
08/07/2010 |
7.48
|
12,330 | 7.30 | 7.48 | 7.30 | 0 | 0 | 0 |
07/07/2010 |
7.30
|
1,600 | 7.35 | 7.65 | 7.26 | 0 | 0 | 0 |
06/07/2010 |
7.35
|
2,890 | 7.50 | 7.50 | 7.35 | 0 | 0 | 0 |
05/07/2010 |
7.50
|
10,350 | 7.43 | 7.50 | 7.26 | 0 | 0 | 0 |
02/07/2010 |
7.43
|
10,020 | 7.43 | 7.70 | 7.43 | 0 | 0 | 0 |
01/07/2010 |
7.43
|
21,990 | 7.77 | 7.84 | 7.43 | 0 | 0 | 0 |
30/06/2010 |
7.77
|
20,610 | 7.52 | 7.77 | 7.35 | 200 | 0 | 0.0 |
29/06/2010 |
7.52
|
50,450 | 7.75 | 7.92 | 7.40 | 0 | 0 | 0 |
28/06/2010 |
7.75
|
15,920 | 8.06 | 8.06 | 7.70 | 4,000 | 0 | 0.1 |
25/06/2010 |
8.06
|
43,000 | 8.43 | 8.43 | 8.01 | 0 | 0 | 0 |
24/06/2010 |
8.43
|
96,560 | 8.41 | 8.82 | 8.41 | 1,790 | 2,580 | -0.0 |
23/06/2010 |
8.41
|
116,500 | 8.01 | 8.41 | 8.33 | 2,090 | 20,000 | -0.6 |
22/06/2010 |
8.01
|
107,730 | 7.65 | 8.01 | 7.94 | 10,000 | 25,000 | -0.5 |
21/06/2010 |
7.65
|
7,820 | 7.30 | 7.65 | 7.60 | 0 | 5,770 | -0.2 |
18/06/2010 |
7.30
|
10,010 | 7.60 | 7.84 | 7.30 | 0 | 0 | 0 |
17/06/2010 |
7.60
|
3,520 | 7.84 | 7.84 | 7.55 | 0 | 0 | 0 |
16/06/2010 |
7.84
|
20 | 7.55 | 7.84 | 7.84 | 0 | 0 | 0 |
15/06/2010 |
7.55
|
6,440 | 7.84 | 7.84 | 7.48 | 0 | 0 | 0 |
14/06/2010 |
7.84
|
920 | 7.72 | 7.94 | 7.52 | 0 | 0 | 0 |
11/06/2010 |
7.72
|
70 | 7.84 | 8.09 | 7.72 | 0 | 0 | 0 |
10/06/2010 |
7.84
|
1,490 | 8.09 | 8.09 | 7.84 | 0 | 0 | 0 |
09/06/2010 |
8.09
|
5,030 | 8.04 | 8.19 | 8.04 | 0 | 0 | 0 |
08/06/2010 |
8.04
|
2,310 | 8.09 | 8.09 | 7.72 | 0 | 0 | 0 |
07/06/2010 |
8.09
|
11,230 | 7.84 | 8.09 | 7.48 | 0 | 0 | 0 |
04/06/2010 |
7.84
|
1,200 | 8.09 | 8.21 | 7.84 | 0 | 0 | 0 |
03/06/2010 |
8.09
|
1,950 | 8.09 | 8.31 | 8.06 | 0 | 600 | -0.0 |
02/06/2010 |
8.09
|
9,360 | 8.09 | 8.09 | 7.72 | 0 | 150 | -0.0 |
01/06/2010 |
8.09
|
9,000 | 8.33 | 8.33 | 8.06 | 0 | 0 | 0 |
31/05/2010 |
8.33
|
10,220 | 8.19 | 8.43 | 7.79 | 0 | 0 | 0 |
28/05/2010 |
8.19
|
10,040 | 7.84 | 8.21 | 8.19 | 0 | 0 | 0 |
27/05/2010 |
7.84
|
4,590 | 7.84 | 7.84 | 7.65 | 0 | 0 | 0 |
26/05/2010 |
7.84
|
17,310 | 7.72 | 7.84 | 7.43 | 0 | 0 | 0 |
25/05/2010 |
7.72
|
5,020 | 7.45 | 7.72 | 7.72 | 0 | 0 | 0 |
24/05/2010 |
7.45
|
3,980 | 7.16 | 7.45 | 6.91 | 0 | 0 | 0 |
21/05/2010 |
7.16
|
11,110 | 7.52 | 7.60 | 7.16 | 0 | 0 | 0 |
20/05/2010 |
7.52
|
8,820 | 7.45 | 7.57 | 7.11 | 0 | 0 | 0 |
19/05/2010 |
7.45
|
27,400 | 7.84 | 7.84 | 7.45 | 0 | 0 | 0 |
18/05/2010 |
7.84
|
2,340 | 7.97 | 7.97 | 7.57 | 0 | 2,100 | -0.1 |
17/05/2010 |
7.97
|
4,190 | 7.84 | 8.06 | 7.45 | 0 | 0 | 0 |
14/05/2010 |
7.84
|
360 | 7.84 | 7.84 | 7.65 | 0 | 0 | 0 |
13/05/2010 |
7.84
|
2,120 | 7.67 | 7.94 | 7.62 | 0 | 350 | -0.0 |
12/05/2010 |
7.67
|
16,310 | 7.99 | 7.99 | 7.67 | 0 | 1,400 | -0.0 |
11/05/2010 |
7.99
|
9,560 | 7.92 | 8.26 | 7.99 | 0 | 0 | 0 |
10/05/2010 |
7.92
|
16,610 | 8.33 | 8.58 | 7.92 | 0 | 0 | 0 |
07/05/2010 |
8.33
|
55,750 | 8.63 | 8.63 | 8.21 | 0 | 0 | 0 |
06/05/2010 |
8.63
|
25,360 | 9.07 | 9.07 | 8.63 | 0 | 0 | 0 |
05/05/2010 |
9.07
|
24,040 | 8.97 | 9.07 | 8.53 | 1,000 | 0 | 0.0 |
04/05/2010 |
8.97
|
105,740 | 8.55 | 8.97 | 8.97 | 0 | 500 | -0.0 |
29/04/2010 |
8.55
|
70,850 | 8.16 | 8.55 | 8.09 | 0 | 0 | 0 |
28/04/2010 |
8.16
|
27,340 | 7.92 | 8.19 | 7.92 | 0 | 0 | 0 |
27/04/2010 |
7.92
|
43,310 | 8.14 | 8.14 | 7.75 | 0 | 0 | 0 |
26/04/2010 |
8.14
|
69,040 | 8.04 | 8.14 | 7.65 | 1,270 | 1,000 | 0.0 |
22/04/2010 |
8.04
|
18,540 | 8.46 | 8.46 | 8.04 | 300 | 0 | 0.0 |
21/04/2010 |
8.46
|
9,030 | 8.09 | 8.46 | 7.84 | 0 | 1,000 | -0.0 |
20/04/2010 |
8.09
|
7,510 | 8.21 | 8.21 | 7.84 | 0 | 0 | 0 |
19/04/2010 |
8.21
|
2,960 | 8.21 | 8.33 | 8.21 | 0 | 0 | 0 |