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) |
0.45 | 0.91% | 32,300 | -152,304 | 0.0 |
48.55
51.90
49.95
|
2 tháng
(2024-07-22) |
0.45 | 0.91% | 73,500 | -157,304 | -0.2 |
48.50
51.90
49.95
|
3 tháng
(2024-06-24) |
-0.05 | -0.09% | 156,400 | -166,291 | -0.6 |
48.50
51.90
49.95
|
6 tháng
(2024-03-25) |
-4.50 | -8.26% | 792,000 | -339,671 | -10.0 |
48.50
57.42
49.95
|
12 tháng
(2023-09-26) |
6.24 | 14.27% | 2,051,400 | -591,364 | -20.7 |
39.35
57.42
49.95
|
24 tháng
(2022-10-03) |
6.91 | 16.05% | 5,523,800 | -1,426,527 | -68.3 |
34.65
57.42
49.95
|
36 tháng
(2021-10-06) |
4.26 | 9.32% | 17,513,900 | -992,027 | -37.5 |
34.65
81.12
49.95
|
60 tháng
(2019-10-17) |
37.71 | 307.97% | 36,828,860 | -17,741,733 | -597.4 |
10.89
81.12
49.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/09/2010 |
4.21
|
6,900 | 4.15 | 4.21 | 3.94 | 0 | 0 | 0 |
07/09/2010 |
4.15
|
10,500 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
06/09/2010 |
4.15
|
3,700 | 4.13 | 4.27 | 3.99 | 0 | 0 | 0 |
01/09/2010 |
4.13
|
200 | 4.32 | 4.32 | 4.13 | 0 | 0 | 0 |
31/08/2010 |
4.32
|
9,210 | 4.13 | 4.32 | 4.12 | 0 | 0 | 0 |
30/08/2010 |
4.13
|
1,600 | 3.96 | 4.15 | 3.99 | 0 | 0 | 0 |
27/08/2010 |
3.96
|
5,290 | 3.99 | 3.99 | 3.83 | 0 | 0 | 0 |
26/08/2010 |
3.99
|
3,100 | 3.83 | 4.02 | 3.83 | 0 | 0 | 0 |
25/08/2010 |
3.83
|
11,000 | 4.02 | 4.02 | 3.83 | 0 | 0 | 0 |
24/08/2010 |
4.02
|
13,320 | 4.07 | 4.07 | 3.88 | 0 | 0 | 0 |
23/08/2010 |
4.07
|
600 | 4.12 | 4.12 | 4.07 | 0 | 0 | 0 |
20/08/2010 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
19/08/2010 |
4.12
|
5,120 | 4.13 | 4.13 | 3.97 | 0 | 360 | -0.0 |
18/08/2010 |
4.13
|
8,760 | 4.31 | 4.31 | 4.10 | 0 | 0 | 0 |
17/08/2010 |
4.31
|
900 | 4.31 | 4.37 | 4.23 | 190 | 0 | 0.0 |
16/08/2010 |
4.31
|
2,530 | 4.27 | 4.35 | 4.23 | 500 | 0 | 0.0 |
13/08/2010 |
4.27
|
3,210 | 4.29 | 4.29 | 4.27 | 1,710 | 0 | 0.0 |
12/08/2010 |
4.29
|
3,000 | 4.31 | 4.31 | 4.29 | 1,000 | 0 | 0.0 |
11/08/2010 |
4.31
|
4,010 | 4.15 | 4.31 | 4.08 | 0 | 800 | -0.0 |
10/08/2010 |
4.15
|
8,400 | 4.13 | 4.15 | 3.94 | 0 | 0 | 0 |
09/08/2010 |
4.13
|
3,380 | 4.08 | 4.19 | 4.08 | 0 | 0 | 0 |
06/08/2010 |
4.08
|
3,150 | 4.29 | 4.31 | 4.08 | 0 | 10 | -0.0 |
05/08/2010 |
4.29
|
700 | 4.27 | 4.29 | 4.29 | 0 | 200 | -0.0 |
04/08/2010 |
4.27
|
2,120 | 4.24 | 4.31 | 4.27 | 0 | 0 | 0 |
03/08/2010 |
4.24
|
6,320 | 4.45 | 4.45 | 4.24 | 0 | 0 | 0 |
02/08/2010 |
4.45
|
1,400 | 4.35 | 4.47 | 4.31 | 0 | 500 | -0.0 |
30/07/2010 |
4.35
|
540 | 4.26 | 4.37 | 4.15 | 0 | 0 | 0 |
29/07/2010 |
4.26
|
3,190 | 4.26 | 4.37 | 4.15 | 0 | 80 | -0.0 |
28/07/2010 |
4.26
|
1,920 | 4.34 | 4.47 | 4.26 | 0 | 0 | 0 |
27/07/2010 |
4.34
|
1,060 | 4.53 | 4.53 | 4.34 | 0 | 0 | 0 |
26/07/2010 |
4.53
|
700 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
23/07/2010 |
4.53
|
1,030 | 4.47 | 4.53 | 4.53 | 0 | 0 | 0 |
22/07/2010 |
4.47
|
2,320 | 4.42 | 4.55 | 4.39 | 0 | 0 | 0 |
21/07/2010 |
4.42
|
1,010 | 4.51 | 4.55 | 4.42 | 0 | 0 | 0 |
20/07/2010 |
4.51
|
5,010 | 4.56 | 4.59 | 4.51 | 0 | 0 | 0 |
19/07/2010 |
4.56
|
1,480 | 4.55 | 4.56 | 4.47 | 0 | 0 | 0 |
16/07/2010 |
4.55
|
530 | 4.51 | 4.55 | 4.47 | 0 | 0 | 0 |
15/07/2010 |
4.51
|
2,810 | 4.63 | 4.63 | 4.51 | 0 | 0 | 0 |
14/07/2010 |
4.63
|
5,520 | 4.55 | 4.63 | 4.51 | 0 | 0 | 0 |
13/07/2010 |
4.55
|
1,590 | 4.55 | 4.55 | 4.53 | 0 | 0 | 0 |
12/07/2010 |
4.55
|
620 | 4.55 | 4.55 | 4.47 | 0 | 0 | 0 |
09/07/2010 |
4.55
|
2,220 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
08/07/2010 |
4.55
|
3,800 | 4.55 | 4.55 | 4.48 | 0 | 0 | 0 |
07/07/2010 |
4.55
|
910 | 4.55 | 4.55 | 4.39 | 0 | 0 | 0 |
06/07/2010 |
4.55
|
6,950 | 4.55 | 4.55 | 4.47 | 0 | 0 | 0 |
05/07/2010 |
4.55
|
1,320 | 4.61 | 4.67 | 4.55 | 0 | 0 | 0 |
02/07/2010 |
4.61
|
8,140 | 4.64 | 4.64 | 4.47 | 0 | 0 | 0 |
01/07/2010 |
4.64
|
620 | 4.55 | 4.69 | 4.64 | 0 | 0 | 0 |
30/06/2010 |
4.55
|
8,430 | 4.64 | 4.67 | 4.47 | 0 | 1,400 | -0.0 |
29/06/2010 |
4.64
|
2,760 | 4.64 | 4.79 | 4.63 | 0 | 0 | 0 |
28/06/2010 |
4.64
|
11,190 | 4.64 | 4.71 | 4.51 | 1,000 | 0 | 0.0 |
25/06/2010 |
4.64
|
7,680 | 4.63 | 4.67 | 4.59 | 0 | 0 | 0 |
24/06/2010 |
4.63
|
4,220 | 4.64 | 4.71 | 4.63 | 0 | 0 | 0 |
23/06/2010 |
4.64
|
5,810 | 4.79 | 4.79 | 4.58 | 0 | 4,880 | -0.1 |
22/06/2010 |
4.79
|
2,580 | 4.79 | 4.79 | 4.63 | 0 | 0 | 0 |
21/06/2010 |
4.79
|
5,350 | 4.71 | 4.86 | 4.71 | 0 | 0 | 0 |
18/06/2010 |
4.71
|
2,340 | 4.79 | 4.93 | 4.61 | 0 | 90 | -0.0 |
17/06/2010 |
4.79
|
2,960 | 4.63 | 4.85 | 4.56 | 0 | 0 | 0 |
16/06/2010 |
4.63
|
35,910 | 4.79 | 4.94 | 4.55 | 0 | 0 | 0 |
15/06/2010 |
4.79
|
180 | 4.79 | 4.79 | 4.55 | 0 | 0 | 0 |
14/06/2010 |
4.79
|
60 | 4.79 | 4.79 | 4.64 | 0 | 0 | 0 |
11/06/2010 |
4.79
|
10 | 4.74 | 4.79 | 4.79 | 0 | 0 | 0 |
10/06/2010 |
4.74
|
1,750 | 4.94 | 4.94 | 4.74 | 0 | 0 | 0 |
09/06/2010 |
4.94
|
11,800 | 4.94 | 4.94 | 4.74 | 600 | 0 | 0.0 |
08/06/2010 |
4.94
|
610 | 4.94 | 4.94 | 4.79 | 600 | 0 | 0.0 |
07/06/2010 |
4.94
|
2,070 | 4.94 | 4.94 | 4.71 | 0 | 0 | 0 |
04/06/2010 |
4.94
|
10 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
03/06/2010 |
4.94
|
1,050 | 5.10 | 5.10 | 4.94 | 0 | 0 | 0 |
02/06/2010 |
5.10
|
2,110 | 5.04 | 5.10 | 4.86 | 0 | 0 | 0 |
01/06/2010 |
5.04
|
6,000 | 5.26 | 5.26 | 5.02 | 0 | 0 | 0 |
31/05/2010 |
5.26
|
10,000 | 5.18 | 5.26 | 5.26 | 0 | 0 | 0 |
28/05/2010 |
5.18
|
24,410 | 5.02 | 5.18 | 5.01 | 0 | 0 | 0 |
27/05/2010 |
5.02
|
10,210 | 4.93 | 5.02 | 4.71 | 0 | 0 | 0 |
26/05/2010 |
4.93
|
18,550 | 4.79 | 4.94 | 4.77 | 0 | 0 | 0 |
25/05/2010 |
4.79
|
10,220 | 4.79 | 4.79 | 4.64 | 0 | 0 | 0 |
24/05/2010 |
4.79
|
20 | 4.63 | 4.79 | 4.63 | 0 | 0 | 0 |
21/05/2010 |
4.63
|
4,150 | 4.63 | 4.63 | 4.40 | 0 | 20 | -0.0 |
20/05/2010 |
4.63
|
4,560 | 4.48 | 4.63 | 4.48 | 0 | 940 | -0.0 |
19/05/2010 |
4.48
|
3,370 | 4.59 | 4.79 | 4.47 | 0 | 0 | 0 |
18/05/2010 |
4.59
|
15,320 | 4.79 | 4.79 | 4.59 | 0 | 0 | 0 |
17/05/2010 |
4.79
|
5,750 | 4.79 | 4.79 | 4.71 | 0 | 0 | 0 |
14/05/2010 |
4.79
|
2,310 | 4.93 | 4.93 | 4.79 | 0 | 0 | 0 |
13/05/2010 |
4.93
|
5,930 | 4.93 | 5.01 | 4.93 | 0 | 0 | 0 |
12/05/2010 |
4.93
|
4,620 | 4.99 | 5.10 | 4.91 | 0 | 0 | 0 |
11/05/2010 |
4.99
|
13,780 | 4.98 | 5.02 | 4.98 | 0 | 0 | 0 |
10/05/2010 |
4.98
|
2,540 | 4.91 | 5.10 | 4.93 | 0 | 0 | 0 |
07/05/2010 |
4.91
|
23,000 | 5.14 | 5.14 | 4.91 | 500 | 0 | 0.0 |
06/05/2010 |
5.14
|
5,810 | 5.26 | 5.26 | 5.12 | 0 | 0 | 0 |
05/05/2010 |
5.26
|
11,120 | 5.26 | 5.26 | 5.10 | 0 | 0 | 0 |
04/05/2010 |
5.26
|
13,560 | 5.33 | 5.45 | 5.25 | 100 | 0 | 0.0 |
29/04/2010 |
5.33
|
20,120 | 5.26 | 5.33 | 5.10 | 0 | 0 | 0 |
28/04/2010 |
5.26
|
6,960 | 5.12 | 5.26 | 5.06 | 120 | 0 | 0.0 |
27/04/2010 |
5.12
|
2,310 | 5.31 | 5.31 | 5.12 | 0 | 0 | 0 |
26/04/2010 |
5.31
|
15,500 | 5.30 | 5.31 | 5.26 | 0 | 0 | 0 |
22/04/2010 |
5.30
|
22,520 | 5.26 | 5.34 | 5.26 | 0 | 0 | 0 |
21/04/2010 |
5.26
|
10,100 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
20/04/2010 |
5.26
|
11,940 | 5.26 | 5.26 | 5.18 | 0 | 0 | 0 |
19/04/2010 |
5.26
|
14,800 | 5.20 | 5.31 | 5.26 | 0 | 0 | 0 |
16/04/2010 |
5.20
|
25,940 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
15/04/2010 |
5.10
|
20,560 | 5.10 | 5.31 | 5.10 | 0 | 0 | 0 |