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) |
-0.10 | -2.56% | 4,786,300 | 0 | 0 |
3.60
4
3.80
|
2 tháng
(2024-07-22) |
0 | 0% | 10,094,100 | 0 | 0 |
3.60
4.10
3.80
|
3 tháng
(2024-06-21) |
-0.40 | -9.52% | 16,726,600 | 0 | 0 |
3.60
4.30
3.80
|
6 tháng
(2024-03-25) |
0.20 | 5.56% | 49,620,319 | -940 | -0.0 |
2.90
4.60
3.80
|
12 tháng
(2023-09-25) |
-0.20 | -5% | 76,572,368 | -3,161 | -0.0 |
2.90
4.60
3.80
|
24 tháng
(2022-09-30) |
-1.80 | -32.14% | 194,118,488 | -29,115 | -0.1 |
2.70
5.60
3.80
|
36 tháng
(2021-10-05) |
-5.10 | -57.30% | 348,693,085 | -174,691 | -1.6 |
2.70
12.80
3.80
|
60 tháng
(2019-10-16) |
-3.42 | -47.34% | 474,269,816 | -593,089 | -6.1 |
2.70
12.80
3.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/09/2010 |
6.57
|
32,600 | 6.97 | 7.04 | 6.57 | 0 | 0 | 0 |
10/09/2010 |
6.97
|
197,700 | 6.64 | 7.09 | 6.67 | 0 | 0 | 0 |
09/09/2010 |
6.64
|
68,800 | 6.21 | 6.64 | 6.29 | 0 | 0 | 0 |
08/09/2010 |
6.21
|
331,800 | 5.81 | 6.21 | 6.04 | 0 | 0 | 0 |
07/09/2010 |
5.81
|
11,000 | 5.43 | 5.81 | 5.81 | 0 | 0 | 0 |
06/09/2010 |
5.43
|
2,900 | 5.08 | 5.43 | 5.43 | 0 | 0 | 0 |
01/09/2010 |
5.08
|
65,700 | 4.75 | 5.08 | 4.75 | 0 | 0 | 0 |
31/08/2010 |
4.75
|
43,500 | 4.50 | 4.75 | 4.48 | 0 | 0 | 0 |
30/08/2010 |
4.50
|
13,000 | 4.28 | 4.50 | 4.40 | 0 | 0 | 0 |
27/08/2010 |
4.28
|
52,200 | 4.50 | 4.50 | 4.15 | 0 | 0 | 0 |
26/08/2010 |
4.50
|
65,500 | 4.53 | 4.78 | 4.23 | 0 | 0 | 0 |
25/08/2010 |
4.53
|
91,900 | 4.85 | 4.85 | 4.53 | 0 | 0 | 0 |
24/08/2010 |
4.85
|
56,100 | 5.26 | 5.26 | 4.85 | 0 | 0 | 0 |
23/08/2010 |
5.26
|
27,800 | 5.41 | 5.41 | 4.93 | 0 | 0 | 0 |
20/08/2010 |
5.41
|
126,800 | 5.53 | 5.53 | 5.16 | 0 | 0 | 0 |
19/08/2010 |
5.53
|
71,200 | 5.86 | 5.86 | 5.53 | 0 | 0 | 0 |
18/08/2010 |
5.86
|
85,600 | 6.41 | 6.41 | 5.86 | 0 | 0 | 0 |
17/08/2010 |
6.41
|
46,800 | 6.46 | 6.52 | 6.04 | 0 | 0 | 0 |
16/08/2010 |
6.46
|
34,000 | 6.26 | 6.46 | 6.29 | 0 | 0 | 0 |
13/08/2010 |
6.26
|
47,700 | 6.44 | 6.44 | 6.04 | 0 | 0 | 0 |
12/08/2010 |
6.44
|
12,300 | 6.99 | 6.99 | 6.44 | 0 | 0 | 0 |
11/08/2010 |
6.99
|
49,200 | 7.32 | 7.55 | 6.87 | 0 | 0 | 0 |
10/08/2010 |
7.32
|
9,300 | 7.82 | 7.82 | 7.32 | 0 | 0 | 0 |
09/08/2010 |
7.82
|
5,400 | 8.07 | 8.07 | 7.82 | 0 | 0 | 0 |
06/08/2010 |
8.07
|
36,500 | 8.00 | 8.55 | 8.07 | 0 | 0 | 0 |
05/08/2010 |
8.00
|
24,100 | 7.55 | 8.00 | 7.80 | 0 | 0 | 0 |
04/08/2010 |
7.55
|
43,900 | 7.97 | 7.97 | 7.40 | 2,000 | 0 | 0.1 |
03/08/2010 |
7.97
|
33,100 | 8.43 | 8.43 | 7.82 | 0 | 0 | 0 |
02/08/2010 |
8.43
|
15,200 | 8.78 | 8.85 | 8.25 | 0 | 0 | 0 |
30/07/2010 |
8.78
|
26,100 | 8.80 | 9.03 | 8.78 | 0 | 0 | 0 |
29/07/2010 |
8.80
|
24,900 | 8.83 | 9.18 | 8.50 | 0 | 0 | 0 |
28/07/2010 |
8.83
|
67,100 | 9.38 | 9.56 | 8.83 | 0 | 0 | 0 |
27/07/2010 |
9.38
|
36,800 | 9.48 | 9.81 | 9.31 | 0 | 0 | 0 |
26/07/2010 |
9.48
|
85,100 | 9.96 | 9.96 | 9.48 | 0 | 0 | 0 |
23/07/2010 |
9.96
|
34,700 | 10.31 | 10.46 | 9.94 | 0 | 0 | 0 |
22/07/2010 |
10.31
|
149,200 | 9.76 | 10.44 | 9.81 | 0 | 0 | 0 |
21/07/2010 |
9.76
|
97,800 | 9.96 | 9.96 | 9.61 | 0 | 0 | 0 |
20/07/2010 |
9.96
|
84,800 | 10.06 | 10.31 | 9.94 | 0 | 0 | 0 |
19/07/2010 |
10.06
|
111,000 | 10.34 | 10.41 | 10.06 | 0 | 0 | 0 |
16/07/2010 |
10.34
|
58,600 | 10.46 | 10.56 | 10.19 | 0 | 0 | 0 |
15/07/2010 |
10.46
|
86,400 | 10.56 | 10.67 | 10.06 | 0 | 0 | 0 |
14/07/2010 |
10.56
|
146,200 | 10.69 | 10.82 | 10.31 | 0 | 0 | 0 |
13/07/2010 |
10.69
|
84,100 | 10.44 | 10.82 | 10.31 | 0 | 0 | 0 |
12/07/2010 |
10.44
|
70,800 | 10.54 | 11.12 | 10.06 | 0 | 0 | 0 |
09/07/2010 |
10.54
|
111,900 | 10.72 | 10.79 | 10.09 | 0 | 0 | 0 |
08/07/2010 |
10.72
|
137,500 | 10.77 | 11.19 | 10.06 | 0 | 0 | 0 |
07/07/2010 |
10.77
|
88,100 | 11.17 | 11.42 | 10.46 | 0 | 0 | 0 |
06/07/2010 |
11.17
|
80,400 | 11.77 | 11.82 | 11.17 | 0 | 0 | 0 |
05/07/2010 |
11.77
|
113,800 | 11.62 | 12.17 | 11.57 | 0 | 0 | 0 |
02/07/2010 |
11.62
|
174,200 | 10.82 | 11.62 | 10.87 | 0 | 0 | 0 |
01/07/2010 |
10.82
|
91,900 | 10.69 | 11.07 | 10.34 | 0 | 0 | 0 |
30/06/2010 |
10.69
|
121,300 | 10.97 | 10.97 | 10.54 | 0 | 0 | 0 |
29/06/2010 |
10.97
|
88,400 | 10.82 | 11.42 | 9.96 | 0 | 0 | 0 |
28/06/2010 |
10.82
|
166,600 | 11.40 | 11.40 | 10.62 | 0 | 0 | 0 |
25/06/2010 |
11.40
|
102,200 | 12.33 | 12.33 | 11.40 | 0 | 0 | 0 |
24/06/2010 |
12.33
|
141,600 | 11.80 | 12.38 | 11.70 | 0 | 0 | 0 |
23/06/2010 |
11.80
|
180,100 | 11.12 | 11.80 | 10.69 | 0 | 0 | 0 |
22/06/2010 |
11.12
|
438,800 | 10.41 | 11.12 | 10.41 | 0 | 100 | -0.0 |
21/06/2010 |
10.41
|
25,200 | 9.81 | 10.41 | 10.41 | 0 | 100 | -0.0 |
18/06/2010 |
9.81
|
147,300 | 9.36 | 9.81 | 9.18 | 0 | 100 | -0.0 |
17/06/2010 |
9.36
|
181,200 | 9.31 | 9.84 | 8.60 | 0 | 600 | -0.0 |
16/06/2010 |
9.31
|
169,000 | 8.90 | 9.53 | 8.93 | 0 | 1,000 | -0.0 |
15/06/2010 |
8.90
|
142,600 | 9.31 | 9.31 | 8.75 | 0 | 1,700 | -0.1 |
14/06/2010 |
9.31
|
115,200 | 9.66 | 9.86 | 9.31 | 0 | 0 | 0 |
11/06/2010 |
9.66
|
154,100 | 9.58 | 10.24 | 9.56 | 0 | 0 | 0 |
10/06/2010 |
9.58
|
143,900 | 8.98 | 9.58 | 9.31 | 0 | 0 | 0 |
09/06/2010 |
8.98
|
194,400 | 8.68 | 8.98 | 8.43 | 2,500 | 100 | 0.1 |
08/06/2010 |
8.68
|
182,600 | 8.05 | 8.68 | 7.72 | 0 | 0 | 0 |
07/06/2010 |
8.05
|
66,000 | 8.65 | 9.06 | 8.05 | 0 | 0 | 0 |
04/06/2010 |
8.65
|
163,200 | 8.10 | 8.65 | 8.48 | 0 | 100 | -0.0 |
03/06/2010 |
8.10
|
105,900 | 7.60 | 8.10 | 8.05 | 0 | 100 | -0.0 |
02/06/2010 |
7.60
|
104,500 | 7.32 | 7.60 | 7.07 | 0 | 0 | 0 |
01/06/2010 |
7.32
|
151,800 | 7.52 | 8.05 | 7.04 | 0 | 0 | 0 |
31/05/2010 |
7.52
|
42,600 | 7.92 | 8.07 | 7.52 | 0 | 0 | 0 |
28/05/2010 |
7.92
|
80,000 | 8.25 | 8.78 | 7.90 | 0 | 0 | 0 |
27/05/2010 |
8.25
|
75,100 | 8.28 | 8.78 | 7.92 | 700 | 0 | 0.0 |
26/05/2010 |
8.28
|
74,500 | 7.77 | 8.28 | 8.05 | 0 | 0 | 0 |
25/05/2010 |
7.77
|
186,100 | 7.60 | 7.90 | 7.04 | 0 | 0 | 0 |
24/05/2010 |
7.60
|
129,000 | 7.50 | 8.00 | 6.99 | 0 | 1,000 | -0.0 |
21/05/2010 |
7.50
|
11,400 | 8.05 | 8.05 | 7.50 | 0 | 0 | 0 |
20/05/2010 |
8.05
|
98,800 | 8.30 | 8.48 | 7.90 | 0 | 0 | 0 |
19/05/2010 |
8.30
|
155,500 | 8.20 | 8.60 | 8.10 | 0 | 0 | 0 |
18/05/2010 |
8.20
|
162,600 | 8.00 | 8.20 | 7.67 | 0 | 0 | 0 |
17/05/2010 |
8.00
|
129,000 | 7.77 | 8.05 | 7.55 | 0 | 0 | 0 |
14/05/2010 |
7.77
|
91,200 | 7.70 | 7.77 | 7.14 | 0 | 0 | 0 |
13/05/2010 |
7.70
|
77,800 | 7.19 | 7.70 | 7.19 | 0 | 5,000 | -0.2 |
12/05/2010 |
7.19
|
228,000 | 6.74 | 7.19 | 7.04 | 0 | 3,000 | -0.1 |
11/05/2010 |
6.74
|
61,600 | 6.31 | 6.74 | 6.74 | 0 | 0 | 0 |
10/05/2010 |
6.31
|
17,000 | 5.91 | 6.31 | 6.31 | 0 | 1,000 | -0.0 |
07/05/2010 |
5.91
|
7,500 | 5.53 | 5.91 | 5.91 | 0 | 1,000 | -0.0 |
06/05/2010 |
5.53
|
15,600 | 5.18 | 5.53 | 5.53 | 0 | 3,000 | -0.1 |
05/05/2010 |
5.18
|
22,400 | 4.85 | 5.18 | 5.18 | 0 | 5,000 | -0.1 |
04/05/2010 |
4.85
|
17,100 | 4.55 | 4.85 | 4.85 | 0 | 10,000 | -0.2 |
29/04/2010 |
4.55
|
63,200 | 4.28 | 4.55 | 4.55 | 0 | 33,000 | -0.6 |
28/04/2010 |
4.28
|
58,500 | 4.00 | 4.28 | 4.28 | 0 | 0 | 0 |
27/04/2010 |
4.00
|
126,400 | 3.75 | 4.00 | 4.00 | 0 | 74,800 | -1.2 |
26/04/2010 |
3.75
|
57,900 | 3.57 | 3.75 | 3.72 | 0 | 0 | 0 |
22/04/2010 |
3.57
|
358,600 | 3.32 | 3.57 | 3.32 | 0 | 5,000 | -0.1 |
21/04/2010 |
3.32
|
14,900 | 3.57 | 3.57 | 3.32 | 0 | 0 | 0 |
20/04/2010 |
3.57
|
29,000 | 3.62 | 3.62 | 3.52 | 0 | 5,100 | -0.1 |