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 | 0% | 500 | 0 | 0 |
11.70
11.70
11.70
|
2 tháng
(2024-07-22) |
-0.10 | -0.85% | 1,700 | 0 | 0 |
11.70
11.90
11.70
|
3 tháng
(2024-06-21) |
0.30 | 2.63% | 3,600 | 100 | 0.0 |
11.40
11.90
11.70
|
6 tháng
(2024-03-25) |
0.40 | 3.54% | 12,400 | 0 | -0 |
11.30
12.40
11.70
|
12 tháng
(2023-09-25) |
1.90 | 19.39% | 68,800 | -1,149 | -0.0 |
8.10
12.50
11.70
|
24 tháng
(2022-09-30) |
0.17 | 1.43% | 112,231 | -5,949 | -0.1 |
8.10
12.86
11.70
|
36 tháng
(2021-10-05) |
-2.15 | -15.54% | 276,381 | 61,051 | 0.9 |
8.10
16.33
11.70
|
60 tháng
(2019-10-16) |
4.42 | 60.76% | 2,318,139 | 264,861 | 3.3 |
5.23
16.33
11.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/09/2010 |
4.79
|
6,200 | 4.81 | 4.93 | 4.70 | 2,000 | 0 | 0.0 |
10/09/2010 |
4.81
|
13,600 | 4.93 | 5.01 | 4.79 | 0 | 0 | 0 |
09/09/2010 |
4.93
|
11,000 | 4.81 | 4.93 | 4.84 | 0 | 0 | 0 |
08/09/2010 |
4.81
|
22,200 | 4.93 | 4.98 | 4.81 | 10,000 | 0 | 0.2 |
07/09/2010 |
4.93
|
5,400 | 5.15 | 5.15 | 4.90 | 0 | 0 | 0 |
06/09/2010 |
5.15
|
19,800 | 5.07 | 5.15 | 5.07 | 0 | 0 | 0 |
01/09/2010 |
5.07
|
14,500 | 4.90 | 5.24 | 4.93 | 8,000 | 0 | 0.1 |
31/08/2010 |
4.90
|
9,700 | 4.90 | 5.04 | 4.90 | 0 | 200 | -0.0 |
30/08/2010 |
4.90
|
15,600 | 4.56 | 4.90 | 4.79 | 0 | 0 | 0 |
27/08/2010 |
4.56
|
5,900 | 4.65 | 4.90 | 4.56 | 0 | 0 | 0 |
26/08/2010 |
4.65
|
12,900 | 4.79 | 4.79 | 4.59 | 0 | 0 | 0 |
25/08/2010 |
4.79
|
15,300 | 4.56 | 4.79 | 4.53 | 1,200 | 0 | 0.0 |
24/08/2010 |
4.56
|
3,500 | 4.93 | 4.93 | 4.56 | 0 | 0 | 0 |
23/08/2010 |
4.93
|
7,000 | 4.81 | 4.93 | 4.81 | 0 | 2,000 | -0.0 |
20/08/2010 |
4.81
|
12,600 | 4.93 | 5.07 | 4.81 | 10,000 | 0 | 0.2 |
19/08/2010 |
4.93
|
9,800 | 5.07 | 5.21 | 4.93 | 0 | 0 | 0 |
18/08/2010 |
5.07
|
500 | 5.10 | 5.10 | 5.07 | 0 | 0 | 0 |
17/08/2010 |
5.10
|
14,800 | 5.04 | 5.29 | 5.07 | 0 | 0 | 0 |
16/08/2010 |
5.04
|
11,100 | 4.79 | 5.04 | 4.95 | 0 | 0 | 0 |
13/08/2010 |
4.79
|
10,200 | 4.81 | 4.90 | 4.65 | 1,000 | 0 | 0.0 |
12/08/2010 |
4.81
|
16,100 | 5.07 | 5.07 | 4.70 | 0 | 0 | 0 |
11/08/2010 |
5.07
|
7,100 | 4.98 | 5.07 | 5.01 | 0 | 0 | 0 |
10/08/2010 |
4.98
|
18,700 | 4.98 | 5.24 | 4.87 | 0 | 0 | 0 |
09/08/2010 |
4.98
|
4,500 | 5.10 | 5.29 | 4.98 | 100 | 0 | 0.0 |
06/08/2010 |
5.10
|
20,500 | 5.12 | 5.21 | 5.07 | 100 | 0 | 0.0 |
05/08/2010 |
5.12
|
15,500 | 5.21 | 5.21 | 5.10 | 0 | 0 | 0 |
04/08/2010 |
5.21
|
12,200 | 5.15 | 5.26 | 5.12 | 500 | 0 | 0.0 |
03/08/2010 |
5.15
|
8,700 | 5.29 | 5.35 | 5.12 | 100 | 0 | 0.0 |
02/08/2010 |
5.29
|
2,700 | 5.38 | 5.43 | 5.29 | 100 | 0 | 0.0 |
30/07/2010 |
5.38
|
8,900 | 5.26 | 5.43 | 5.38 | 0 | 0 | 0 |
29/07/2010 |
5.26
|
7,100 | 5.41 | 5.41 | 5.26 | 0 | 0 | 0 |
28/07/2010 |
5.41
|
20,000 | 5.43 | 5.49 | 5.35 | 10,000 | 0 | 0.2 |
27/07/2010 |
5.43
|
7,800 | 5.46 | 5.46 | 5.35 | 0 | 0 | 0 |
26/07/2010 |
5.46
|
10,300 | 5.60 | 5.63 | 5.46 | 400 | 0 | 0.0 |
23/07/2010 |
5.60
|
16,300 | 5.49 | 5.71 | 5.52 | 0 | 0 | 0 |
22/07/2010 |
5.49
|
9,500 | 5.60 | 5.74 | 5.49 | 0 | 0 | 0 |
21/07/2010 |
5.60
|
22,900 | 5.49 | 5.63 | 5.49 | 0 | 0 | 0 |
20/07/2010 |
5.49
|
7,900 | 5.46 | 5.49 | 5.43 | 0 | 0 | 0 |
19/07/2010 |
5.46
|
16,300 | 5.49 | 5.57 | 5.41 | 0 | 0 | 0 |
16/07/2010 |
5.49
|
3,900 | 5.55 | 5.57 | 5.49 | 0 | 0 | 0 |
15/07/2010 |
5.55
|
25,700 | 5.60 | 5.63 | 5.49 | 0 | 0 | 0 |
14/07/2010 |
5.60
|
27,300 | 5.66 | 6.05 | 5.35 | 0 | 0 | 0 |
13/07/2010 |
5.66
|
19,800 | 5.46 | 5.74 | 5.49 | 0 | 0 | 0 |
12/07/2010 |
5.46
|
22,200 | 5.57 | 5.57 | 5.46 | 0 | 0 | 0 |
09/07/2010 |
5.57
|
22,000 | 5.26 | 5.57 | 5.35 | 0 | 0 | 0 |
08/07/2010 |
5.26
|
14,200 | 5.49 | 5.71 | 5.26 | 0 | 0 | 0 |
07/07/2010 |
5.49
|
5,000 | 5.41 | 5.69 | 5.49 | 0 | 0 | 0 |
06/07/2010 |
5.41
|
11,700 | 5.57 | 5.57 | 5.38 | 0 | 0 | 0 |
05/07/2010 |
5.57
|
3,200 | 5.60 | 5.60 | 5.49 | 0 | 0 | 0 |
02/07/2010 |
5.60
|
9,100 | 5.43 | 5.60 | 5.43 | 0 | 0 | 0 |
01/07/2010 |
5.43
|
12,300 | 5.35 | 5.49 | 5.38 | 0 | 0 | 0 |
30/06/2010 |
5.35
|
10,300 | 5.46 | 5.46 | 5.24 | 0 | 0 | 0 |
29/06/2010 |
5.46
|
13,700 | 5.49 | 5.55 | 5.41 | 0 | 0 | 0 |
28/06/2010 |
5.49
|
9,900 | 5.55 | 5.55 | 5.41 | 0 | 0 | 0 |
25/06/2010 |
5.55
|
22,100 | 5.57 | 5.57 | 5.35 | 0 | 0 | 0 |
24/06/2010 |
5.57
|
9,100 | 5.80 | 5.80 | 5.43 | 0 | 0 | 0 |
23/06/2010 |
5.80
|
51,600 | 5.66 | 5.86 | 5.46 | 0 | 0 | 0 |
22/06/2010 |
5.66
|
22,700 | 5.88 | 5.88 | 5.66 | 0 | 0 | 0 |
21/06/2010 |
5.88
|
22,700 | 5.86 | 5.91 | 5.71 | 0 | 0 | 0 |
18/06/2010 |
5.86
|
48,700 | 5.86 | 6.11 | 5.66 | 0 | 0 | 0 |
17/06/2010 |
5.86
|
98,000 | 5.49 | 5.86 | 5.69 | 0 | 0 | 0 |
16/06/2010 |
5.49
|
34,200 | 5.43 | 5.55 | 5.43 | 0 | 0 | 0 |
15/06/2010 |
5.43
|
3,000 | 5.41 | 5.43 | 5.43 | 0 | 0 | 0 |
14/06/2010 |
5.41
|
16,000 | 5.38 | 5.49 | 5.38 | 0 | 0 | 0 |
11/06/2010 |
5.38
|
3,700 | 5.35 | 5.38 | 5.35 | 100 | 0 | 0.0 |
10/06/2010 |
5.35
|
1,000 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
09/06/2010 |
5.35
|
3,600 | 5.49 | 5.55 | 5.35 | 0 | 0 | 0 |
08/06/2010 |
5.49
|
13,700 | 5.41 | 5.49 | 5.10 | 0 | 0 | 0 |
07/06/2010 |
5.41
|
17,800 | 5.35 | 5.41 | 5.15 | 0 | 0 | 0 |
04/06/2010 |
5.35
|
35,100 | 5.41 | 5.41 | 5.32 | 0 | 0 | 0 |
03/06/2010 |
5.41
|
12,300 | 5.43 | 5.63 | 5.29 | 0 | 0 | 0 |
02/06/2010 |
5.43
|
8,800 | 5.26 | 5.43 | 5.29 | 0 | 0 | 0 |
01/06/2010 |
5.26
|
16,600 | 5.63 | 5.63 | 5.26 | 0 | 0 | 0 |
31/05/2010 |
5.63
|
7,400 | 5.63 | 5.63 | 5.29 | 0 | 0 | 0 |
28/05/2010 |
5.63
|
49,100 | 5.49 | 5.77 | 5.52 | 0 | 0 | 0 |
27/05/2010 |
5.49
|
17,500 | 5.52 | 5.52 | 5.29 | 0 | 0 | 0 |
26/05/2010 |
5.52
|
16,800 | 5.38 | 5.60 | 5.49 | 0 | 0 | 0 |
25/05/2010 |
5.38
|
108,100 | 5.07 | 5.38 | 5.07 | 0 | 0 | 0 |
24/05/2010 |
5.07
|
17,400 | 4.90 | 5.18 | 4.93 | 0 | 1,200 | -0.0 |
21/05/2010 |
4.90
|
73,400 | 5.38 | 5.38 | 4.81 | 0 | 800 | -0.0 |
20/05/2010 |
5.38
|
34,400 | 5.10 | 5.38 | 5.04 | 0 | 0 | 0 |
19/05/2010 |
5.10
|
54,900 | 5.46 | 5.46 | 5.01 | 0 | 0 | 0 |
18/05/2010 |
5.46
|
22,200 | 5.43 | 5.46 | 5.24 | 1,200 | 0 | 0.0 |
17/05/2010 |
5.43
|
30,700 | 5.46 | 5.52 | 5.35 | 3,000 | 0 | 0.1 |
14/05/2010 |
5.46
|
16,900 | 5.43 | 5.49 | 5.35 | 0 | 0 | 0 |
13/05/2010 |
5.43
|
18,000 | 5.29 | 5.49 | 5.29 | 800 | 0 | 0.0 |
12/05/2010 |
5.29
|
75,000 | 5.63 | 5.69 | 5.26 | 0 | 0 | 0 |
11/05/2010 |
5.63
|
12,700 | 5.60 | 5.74 | 5.63 | 0 | 0 | 0 |
10/05/2010 |
5.60
|
44,100 | 5.86 | 5.91 | 5.46 | 100 | 0 | 0.0 |
07/05/2010 |
5.86
|
36,100 | 6.14 | 6.14 | 5.69 | 3,000 | 0 | 0.1 |
06/05/2010 |
6.14
|
144,500 | 5.83 | 6.14 | 5.63 | 1,000 | 0 | 0.0 |
05/05/2010 |
5.83
|
43,800 | 5.91 | 5.91 | 5.69 | 0 | 0 | 0 |
04/05/2010 |
5.91
|
32,800 | 5.88 | 5.97 | 5.86 | 0 | 0 | 0 |
29/04/2010 |
5.88
|
67,300 | 5.88 | 6.14 | 5.69 | 0 | 0 | 0 |
28/04/2010 |
5.88
|
26,600 | 5.91 | 6.00 | 5.66 | 0 | 0 | 0 |
27/04/2010 |
5.91
|
95,600 | 6.00 | 6.05 | 5.63 | 0 | 0 | 0 |
26/04/2010 |
6.00
|
78,600 | 6.25 | 6.33 | 6.00 | 0 | 0 | 0 |
22/04/2010 |
6.25
|
165,700 | 6.22 | 6.64 | 5.91 | 300 | 1,000 | -0.0 |
21/04/2010 |
6.22
|
51,500 | 5.88 | 6.22 | 6.22 | 0 | 0 | 0 |
20/04/2010 |
5.88
|
152,400 | 5.77 | 5.88 | 5.69 | 0 | 0 | 0 |