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) |
-0.70 | -1.63% | 147,700 | -10,845 | -0.5 |
42.30
43
42.30
|
2 tháng
(2024-07-22) |
-2.20 | -4.94% | 270,700 | -21,245 | -0.9 |
42.30
44.50
42.30
|
3 tháng
(2024-06-24) |
0 | 0% | 432,800 | -37,845 | -1.6 |
42.30
44.90
42.30
|
6 tháng
(2024-03-25) |
0.50 | 1.20% | 1,012,800 | -261,015 | -10.6 |
38.50
44.90
42.30
|
12 tháng
(2023-09-26) |
9.29 | 28.16% | 1,888,500 | -355,515 | -14.2 |
32.88
44.90
42.30
|
24 tháng
(2022-10-03) |
11.20 | 36.01% | 2,485,300 | -394,036 | -24.7 |
27.01
44.90
42.30
|
36 tháng
(2021-10-06) |
13 | 44.35% | 5,262,000 | -548,896 | -39.7 |
27.01
44.90
42.30
|
60 tháng
(2019-10-17) |
20.99 | 98.54% | 28,959,030 | 661,554 | 19.9 |
13.97
44.90
42.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/09/2010 |
5.77
|
9,380 | 5.50 | 5.77 | 5.77 | 0 | 0 | 0 |
08/09/2010 |
5.50
|
175,650 | 5.25 | 5.50 | 5.12 | 0 | 0 | 0 |
07/09/2010 |
5.25
|
75,740 | 5.33 | 5.43 | 5.20 | 100 | 0 | 0.0 |
06/09/2010 |
5.33
|
107,690 | 5.08 | 5.33 | 5.29 | 0 | 0 | 0 |
01/09/2010 |
5.08
|
77,880 | 4.93 | 5.08 | 4.81 | 5,000 | 0 | 0.1 |
31/08/2010 |
4.93
|
77,140 | 4.74 | 4.97 | 4.70 | 0 | 0 | 0 |
30/08/2010 |
4.74
|
76,240 | 4.54 | 4.74 | 4.74 | 0 | 0 | 0 |
27/08/2010 |
4.54
|
73,490 | 4.60 | 4.60 | 4.39 | 0 | 0 | 0 |
26/08/2010 |
4.60
|
44,160 | 4.62 | 4.62 | 4.41 | 0 | 0 | 0 |
25/08/2010 |
4.62
|
86,320 | 4.85 | 4.85 | 4.62 | 0 | 0 | 0 |
24/08/2010 |
4.85
|
75,720 | 5.10 | 5.10 | 4.85 | 0 | 0 | 0 |
23/08/2010 |
5.10
|
27,110 | 5.10 | 5.16 | 5.10 | 0 | 0 | 0 |
20/08/2010 |
5.10
|
32,450 | 5.12 | 5.12 | 5.04 | 200 | 0 | 0.0 |
19/08/2010 |
5.12
|
41,920 | 5.10 | 5.23 | 5.02 | 0 | 0 | 0 |
18/08/2010 |
5.10
|
71,230 | 5.33 | 5.33 | 5.10 | 0 | 0 | 0 |
17/08/2010 |
5.33
|
54,150 | 5.37 | 5.43 | 5.23 | 0 | 0 | 0 |
16/08/2010 |
5.37
|
35,260 | 5.12 | 5.37 | 5.12 | 0 | 0 | 0 |
13/08/2010 |
5.12
|
67,150 | 5.20 | 5.20 | 4.95 | 0 | 0 | 0 |
12/08/2010 |
5.20
|
78,330 | 5.48 | 5.48 | 5.20 | 300 | 0 | 0.0 |
11/08/2010 |
5.48
|
27,070 | 5.52 | 5.52 | 5.35 | 0 | 0 | 0 |
10/08/2010 |
5.52
|
108,750 | 5.79 | 5.79 | 5.52 | 0 | 640 | -0.0 |
09/08/2010 |
5.79
|
21,860 | 6.00 | 6.04 | 5.73 | 0 | 0 | 0 |
06/08/2010 |
6.00
|
15,110 | 5.98 | 6.02 | 5.85 | 0 | 0 | 0 |
05/08/2010 |
5.98
|
51,650 | 6.08 | 6.25 | 5.96 | 0 | 0 | 0 |
04/08/2010 |
6.08
|
50,180 | 6.23 | 6.23 | 6.08 | 0 | 0 | 0 |
03/08/2010 |
6.23
|
44,910 | 6.29 | 6.52 | 6.23 | 0 | 0 | 0 |
02/08/2010 |
6.29
|
37,310 | 6.46 | 6.48 | 6.29 | 0 | 0 | 0 |
30/07/2010 |
6.46
|
74,670 | 6.42 | 6.63 | 6.40 | 0 | 0 | 0 |
29/07/2010 |
6.42
|
70,290 | 6.56 | 6.63 | 6.42 | 0 | 0 | 0 |
28/07/2010 |
6.56
|
53,180 | 6.90 | 6.90 | 6.56 | 0 | 0 | 0 |
27/07/2010 |
6.90
|
26,220 | 6.96 | 7.07 | 6.90 | 0 | 0 | 0 |
26/07/2010 |
6.96
|
14,800 | 7.11 | 7.11 | 6.96 | 0 | 0 | 0 |
23/07/2010 |
7.11
|
35,830 | 6.96 | 7.11 | 6.90 | 0 | 0 | 0 |
22/07/2010 |
6.96
|
48,850 | 7.04 | 7.04 | 6.96 | 0 | 230 | -0.0 |
21/07/2010 |
7.04
|
35,250 | 7.11 | 7.21 | 7.04 | 0 | 0 | 0 |
20/07/2010 |
7.11
|
44,760 | 7.15 | 7.19 | 7.11 | 0 | 0 | 0 |
19/07/2010 |
7.15
|
37,400 | 7.11 | 7.21 | 7.09 | 0 | 0 | 0 |
16/07/2010 |
7.11
|
66,620 | 7.21 | 7.21 | 7.11 | 0 | 0 | 0 |
15/07/2010 |
7.21
|
91,370 | 7.30 | 7.32 | 7.00 | 0 | 0 | 0 |
14/07/2010 |
7.30
|
77,180 | 7.42 | 7.48 | 7.30 | 0 | 10,000 | -0.3 |
13/07/2010 |
7.42
|
71,560 | 7.36 | 7.53 | 7.36 | 0 | 0 | 0 |
12/07/2010 |
7.36
|
65,780 | 7.32 | 7.36 | 7.13 | 0 | 0 | 0 |
09/07/2010 |
7.32
|
54,330 | 7.21 | 7.32 | 7.19 | 0 | 0 | 0 |
08/07/2010 |
7.21
|
65,280 | 7.25 | 7.42 | 7.21 | 0 | 0 | 0 |
07/07/2010 |
7.25
|
147,820 | 7.32 | 7.53 | 7.25 | 0 | 0 | 0 |
06/07/2010 |
7.32
|
188,870 | 7.17 | 7.42 | 7.11 | 100 | 0 | 0.0 |
05/07/2010 |
7.17
|
80,260 | 7.27 | 7.30 | 7.11 | 0 | 0 | 0 |
02/07/2010 |
7.27
|
51,750 | 7.19 | 7.30 | 7.11 | 0 | 0 | 0 |
01/07/2010 |
7.19
|
94,400 | 7.32 | 7.32 | 7.11 | 0 | 0 | 0 |
30/06/2010 |
7.32
|
107,640 | 7.42 | 7.42 | 7.11 | 0 | 0 | 0 |
29/06/2010 |
7.42
|
178,690 | 7.40 | 7.59 | 7.36 | 0 | 0 | 0 |
28/06/2010 |
7.40
|
130,330 | 7.42 | 7.61 | 7.34 | 5,000 | 0 | 0.2 |
25/06/2010 |
7.42
|
155,570 | 7.55 | 7.84 | 7.42 | 5,000 | 0 | 0.2 |
24/06/2010 |
7.55
|
426,180 | 7.19 | 7.55 | 7.19 | 0 | 0 | 0 |
23/06/2010 |
7.19
|
39,870 | 7.17 | 7.30 | 7.11 | 200 | 0 | 0.0 |
22/06/2010 |
7.17
|
61,020 | 7.30 | 7.36 | 7.17 | 0 | 0 | 0 |
21/06/2010 |
7.30
|
48,820 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
18/06/2010 |
7.30
|
55,190 | 7.36 | 7.36 | 7.27 | 0 | 0 | 0 |
17/06/2010 |
7.36
|
31,250 | 7.42 | 7.42 | 7.32 | 0 | 0 | 0 |
16/06/2010 |
7.42
|
106,720 | 7.32 | 7.48 | 7.32 | 0 | 5,080 | -0.2 |
15/06/2010 |
7.32
|
15,910 | 7.38 | 7.42 | 7.25 | 0 | 4,100 | -0.1 |
14/06/2010 |
7.38
|
20,430 | 7.25 | 7.42 | 7.25 | 0 | 0 | 0 |
11/06/2010 |
7.25
|
109,140 | 7.25 | 7.40 | 7.25 | 0 | 0 | 0 |
10/06/2010 |
7.25
|
28,740 | 7.21 | 7.27 | 7.00 | 0 | 0 | 0 |
09/06/2010 |
7.21
|
44,210 | 7.21 | 7.42 | 7.21 | 0 | 0 | 0 |
08/06/2010 |
7.21
|
48,580 | 7.19 | 7.32 | 7.19 | 0 | 0 | 0 |
07/06/2010 |
7.19
|
77,340 | 7.55 | 7.55 | 7.19 | 0 | 0 | 0 |
04/06/2010 |
7.55
|
60,400 | 7.61 | 7.63 | 7.42 | 0 | 0 | 0 |
03/06/2010 |
7.61
|
101,010 | 7.61 | 7.73 | 7.61 | 0 | 0 | 0 |
02/06/2010 |
7.61
|
84,520 | 7.57 | 7.61 | 7.44 | 0 | 0 | 0 |
01/06/2010 |
7.57
|
73,220 | 7.59 | 7.61 | 7.48 | 0 | 0 | 0 |
31/05/2010 |
7.59
|
45,850 | 7.78 | 7.78 | 7.59 | 0 | 0 | 0 |
28/05/2010 |
7.78
|
209,430 | 7.42 | 7.78 | 7.63 | 20 | 0 | 0.0 |
27/05/2010 |
7.42
|
65,840 | 7.23 | 7.44 | 7.17 | 0 | 0 | 0 |
26/05/2010 |
7.23
|
119,760 | 6.90 | 7.23 | 7.11 | 0 | 0 | 0 |
25/05/2010 |
6.90
|
68,600 | 7.11 | 7.11 | 6.90 | 0 | 0 | 0 |
24/05/2010 |
7.11
|
157,080 | 7.19 | 7.32 | 6.84 | 1,200 | 0 | 0.0 |
21/05/2010 |
7.19
|
170,340 | 7.57 | 7.57 | 7.19 | 40 | 0 | 0.0 |
20/05/2010 |
7.57
|
303,570 | 7.55 | 7.57 | 7.17 | 5,000 | 0 | 0.2 |
19/05/2010 |
7.55
|
263,870 | 7.92 | 7.92 | 7.55 | 0 | 0 | 0 |
18/05/2010 |
7.92
|
170,740 | 8.03 | 8.03 | 7.84 | 0 | 0 | 0 |
17/05/2010 |
8.03
|
172,330 | 8.21 | 8.21 | 7.92 | 0 | 500 | -0.0 |
14/05/2010 |
8.21
|
248,680 | 8.15 | 8.38 | 8.15 | 0 | 0 | 0 |
13/05/2010 |
8.15
|
159,260 | 8.15 | 8.36 | 8.09 | 0 | 0 | 0 |
12/05/2010 |
8.15
|
293,540 | 8.38 | 8.38 | 8.15 | 0 | 0 | 0 |
11/05/2010 |
8.38
|
201,250 | 8.57 | 8.80 | 8.38 | 1,100 | 1,100 | -0.0 |
10/05/2010 |
8.57
|
375,030 | 8.74 | 8.82 | 8.36 | 500 | 80,000 | -3.2 |
07/05/2010 |
8.74
|
539,710 | 9.20 | 9.20 | 8.74 | 0 | 1,000 | -0.0 |
06/05/2010 |
9.20
|
415,390 | 9.26 | 9.62 | 9.05 | 20 | 2,500 | -0.1 |
05/05/2010 |
9.26
|
789,930 | 9.74 | 9.76 | 9.26 | 50 | 0 | 0.0 |
04/05/2010 |
9.74
|
513,020 | 9.28 | 9.74 | 9.34 | 85,400 | 0 | 3.9 |
29/04/2010 |
9.28
|
512,150 | 8.84 | 9.28 | 9.20 | 1,000 | 0 | 0.0 |
28/04/2010 |
8.84
|
1,166,480 | 8.42 | 8.84 | 8.26 | 2,040 | 0 | 0.1 |
27/04/2010 |
8.42
|
896,980 | 8.03 | 8.42 | 8.11 | 0 | 0 | 0 |
26/04/2010 |
8.03
|
131,400 | 8.01 | 8.07 | 7.98 | 40 | 0 | 0.0 |
22/04/2010 |
8.01
|
349,340 | 7.96 | 8.32 | 7.96 | 0 | 4,820 | -0.2 |
21/04/2010 |
7.96
|
136,050 | 7.96 | 8.11 | 7.96 | 0 | 0 | 0 |
20/04/2010 |
7.96
|
78,780 | 8.07 | 8.07 | 7.96 | 270 | 0 | 0.0 |
19/04/2010 |
8.07
|
72,480 | 8.30 | 8.30 | 8.07 | 0 | 0 | 0 |
16/04/2010 |
8.30
|
397,470 | 7.98 | 8.36 | 7.98 | 0 | 0 | 0 |