Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-09-17) |
-0.10 | -0.35% | 12,729,900 | 258,900 | 7.4 |
28.40
29.30
28.80
|
2 tháng
(2024-08-19) |
0.60 | 2.13% | 20,934,200 | 414,198 | 11.8 |
28.20
29.80
28.80
|
3 tháng
(2024-07-19) |
1 | 3.60% | 29,082,800 | 414,198 | 11.8 |
27.20
29.80
28.80
|
6 tháng
(2024-04-22) |
3.17 | 12.39% | 61,526,700 | 413,598 | 11.8 |
25.18
29.80
28.80
|
12 tháng
(2023-10-23) |
7.19 | 33.29% | 134,734,200 | 413,598 | 11.8 |
21.07
29.80
28.80
|
24 tháng
(2022-10-28) |
-3.06 | -9.60% | 233,039,969 | 413,596 | 11.8 |
20.12
31.86
28.80
|
36 tháng
(2021-11-02) |
4.18 | 16.96% | 294,330,513 | 412,150 | 11.7 |
20.12
39.99
28.80
|
60 tháng
(2019-11-13) |
18.88 | 190.35% | 383,390,703 | 373,920 | 11.2 |
8.57
39.99
28.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/10/2010 |
3.99
|
500 | 4.24 | 4.24 | 3.99 | 0 | 0 | 0 |
01/10/2010 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
30/09/2010 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
29/09/2010 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
28/09/2010 |
4.24
|
100 | 4.06 | 4.24 | 4.24 | 0 | 0 | 0 |
27/09/2010 |
4.06
|
200 | 4.32 | 4.32 | 4.06 | 0 | 0 | 0 |
24/09/2010 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
23/09/2010 |
4.32
|
100 | 4.17 | 4.32 | 4.32 | 0 | 0 | 0 |
22/09/2010 |
4.17
|
1,000 | 4.43 | 4.43 | 4.17 | 0 | 0 | 0 |
21/09/2010 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
20/09/2010 |
4.43
|
1,000 | 4.32 | 4.43 | 4.43 | 0 | 0 | 0 |
17/09/2010 |
4.32
|
100 | 4.15 | 4.32 | 4.32 | 0 | 0 | 0 |
16/09/2010 |
4.15
|
27,000 | 4.14 | 4.19 | 4.14 | 0 | 0 | 0 |
15/09/2010 |
4.14
|
6,700 | 4.25 | 4.25 | 4.14 | 0 | 0 | 0 |
14/09/2010 |
4.25
|
2,000 | 4.14 | 4.25 | 4.25 | 0 | 0 | 0 |
13/09/2010 |
4.14
|
5,700 | 4.06 | 4.32 | 4.14 | 0 | 0 | 0 |
10/09/2010 |
4.06
|
8,500 | 4.32 | 4.43 | 4.06 | 0 | 0 | 0 |
09/09/2010 |
4.32
|
5,700 | 4.21 | 4.43 | 4.24 | 0 | 0 | 0 |
08/09/2010 |
4.21
|
2,500 | 4.21 | 4.42 | 4.21 | 0 | 0 | 0 |
07/09/2010 |
4.21
|
1,100 | 4.42 | 4.43 | 4.21 | 0 | 0 | 0 |
06/09/2010 |
4.42
|
3,600 | 4.43 | 4.50 | 4.42 | 0 | 0 | 0 |
01/09/2010 |
4.43
|
4,000 | 4.46 | 4.46 | 4.40 | 0 | 0 | 0 |
31/08/2010 |
4.46
|
2,100 | 4.40 | 4.46 | 4.43 | 0 | 0 | 0 |
30/08/2010 |
4.40
|
27,400 | 4.39 | 4.42 | 4.13 | 0 | 0 | 0 |
27/08/2010 |
4.39
|
3,000 | 3.99 | 4.39 | 4.35 | 0 | 0 | 0 |
26/08/2010 |
3.99
|
5,700 | 4.10 | 4.50 | 3.99 | 0 | 0 | 0 |
25/08/2010 |
4.10
|
5,200 | 3.98 | 4.29 | 4.10 | 0 | 0 | 0 |
24/08/2010 |
3.98
|
5,700 | 4.14 | 4.14 | 3.97 | 0 | 0 | 0 |
23/08/2010 |
4.14
|
8,100 | 4.36 | 4.46 | 4.14 | 0 | 0 | 0 |
20/08/2010 |
4.36
|
0 | 4.32 | 4.36 | 4.36 | 0 | 0 | 0 |
19/08/2010 |
4.32
|
1,800 | 4.10 | 4.45 | 4.32 | 0 | 0 | 0 |
18/08/2010 |
4.10
|
25,100 | 4.17 | 4.52 | 4.10 | 0 | 0 | 0 |
17/08/2010 |
4.17
|
13,500 | 4.19 | 4.28 | 4.17 | 0 | 0 | 0 |
16/08/2010 |
4.19
|
36,000 | 4.13 | 4.21 | 4.15 | 0 | 0 | 0 |
13/08/2010 |
4.13
|
20,900 | 3.88 | 4.17 | 3.93 | 0 | 0 | 0 |
12/08/2010 |
3.88
|
33,200 | 3.93 | 4.27 | 3.88 | 0 | 0 | 0 |
11/08/2010 |
3.93
|
13,200 | 4.10 | 4.31 | 3.93 | 0 | 0 | 0 |
10/08/2010 |
4.10
|
3,500 | 4.14 | 4.36 | 4.10 | 0 | 0 | 0 |
09/08/2010 |
4.14
|
5,500 | 4.38 | 4.43 | 4.14 | 0 | 0 | 0 |
06/08/2010 |
4.38
|
7,700 | 4.14 | 4.39 | 4.31 | 0 | 0 | 0 |
05/08/2010 |
4.14
|
182,500 | 4.41 | 4.46 | 4.12 | 0 | 0 | 0 |
04/08/2010 |
4.41
|
40,400 | 4.68 | 4.68 | 4.41 | 0 | 0 | 0 |
03/08/2010 |
4.68
|
32,200 | 5.04 | 5.04 | 4.67 | 0 | 0 | 0 |
02/08/2010 |
5.04
|
11,600 | 5.61 | 5.61 | 5.01 | 0 | 0 | 0 |
30/07/2010 |
5.61
|
15,400 | 5.30 | 5.61 | 5.12 | 0 | 0 | 0 |
29/07/2010 |
5.30
|
900 | 5.51 | 5.77 | 5.30 | 0 | 0 | 0 |
28/07/2010 |
5.51
|
500 | 5.70 | 5.70 | 5.51 | 0 | 0 | 0 |
27/07/2010 |
5.70
|
600 | 5.35 | 5.70 | 5.70 | 0 | 0 | 0 |
26/07/2010 |
5.35
|
13,100 | 5.41 | 5.42 | 5.33 | 0 | 0 | 0 |
23/07/2010 |
5.41
|
13,200 | 5.35 | 5.70 | 5.37 | 0 | 0 | 0 |
22/07/2010 |
5.35
|
16,400 | 5.42 | 5.44 | 5.35 | 0 | 0 | 0 |
21/07/2010 |
5.42
|
17,700 | 5.46 | 5.51 | 5.42 | 0 | 0 | 0 |
20/07/2010 |
5.46
|
17,500 | 5.55 | 5.55 | 5.46 | 0 | 0 | 0 |
19/07/2010 |
5.55
|
18,700 | 5.49 | 5.55 | 5.48 | 0 | 0 | 0 |
16/07/2010 |
5.49
|
16,100 | 5.51 | 5.70 | 5.49 | 0 | 0 | 0 |
15/07/2010 |
5.51
|
14,100 | 5.55 | 5.71 | 5.51 | 0 | 0 | 0 |
14/07/2010 |
5.55
|
30,200 | 5.64 | 5.64 | 5.55 | 0 | 0 | 0 |
13/07/2010 |
5.64
|
23,100 | 5.57 | 5.64 | 5.54 | 0 | 0 | 0 |
12/07/2010 |
5.57
|
20,400 | 5.58 | 5.58 | 5.51 | 0 | 0 | 0 |
09/07/2010 |
5.58
|
19,400 | 5.54 | 5.58 | 5.55 | 0 | 0 | 0 |
08/07/2010 |
5.54
|
17,000 | 5.49 | 5.66 | 5.53 | 0 | 0 | 0 |
07/07/2010 |
5.49
|
28,300 | 5.53 | 5.55 | 5.49 | 0 | 0 | 0 |
06/07/2010 |
5.53
|
19,500 | 5.62 | 5.62 | 5.51 | 0 | 0 | 0 |
05/07/2010 |
5.62
|
2,300 | 5.33 | 5.62 | 5.51 | 0 | 0 | 0 |
02/07/2010 |
5.33
|
4,300 | 5.73 | 5.73 | 5.33 | 0 | 0 | 0 |
01/07/2010 |
5.73
|
200 | 5.39 | 5.73 | 5.73 | 0 | 0 | 0 |
30/06/2010 |
5.39
|
0 | 5.37 | 5.39 | 5.39 | 0 | 0 | 0 |
29/06/2010 |
5.37
|
600 | 5.37 | 5.41 | 5.37 | 0 | 0 | 0 |
28/06/2010 |
5.37
|
2,300 | 5.37 | 5.44 | 5.37 | 0 | 0 | 0 |
25/06/2010 |
5.37
|
1,000 | 5.59 | 5.59 | 5.37 | 0 | 0 | 0 |
24/06/2010 |
5.59
|
1,200 | 5.64 | 5.64 | 5.59 | 0 | 0 | 0 |
23/06/2010 |
5.64
|
500 | 5.59 | 5.64 | 5.52 | 0 | 0 | 0 |
22/06/2010 |
5.59
|
4,300 | 5.67 | 5.70 | 5.59 | 0 | 0 | 0 |
21/06/2010 |
5.67
|
7,300 | 5.69 | 5.69 | 5.55 | 0 | 0 | 0 |
18/06/2010 |
5.69
|
10,700 | 5.67 | 5.73 | 5.67 | 0 | 0 | 0 |
17/06/2010 |
5.67
|
9,900 | 5.65 | 5.70 | 5.64 | 0 | 0 | 0 |
16/06/2010 |
5.65
|
9,400 | 5.51 | 5.72 | 5.65 | 0 | 0 | 0 |
15/06/2010 |
5.51
|
11,000 | 5.59 | 5.78 | 5.48 | 0 | 0 | 0 |
14/06/2010 |
5.59
|
23,000 | 5.65 | 5.86 | 5.46 | 0 | 0 | 0 |
11/06/2010 |
5.65
|
19,000 | 5.57 | 5.95 | 5.62 | 0 | 0 | 0 |
10/06/2010 |
5.57
|
9,600 | 5.47 | 5.62 | 5.48 | 0 | 0 | 0 |
09/06/2010 |
5.47
|
20,700 | 5.62 | 5.62 | 5.44 | 0 | 0 | 0 |
08/06/2010 |
5.62
|
27,600 | 5.38 | 5.62 | 5.30 | 0 | 0 | 0 |
07/06/2010 |
5.38
|
11,000 | 5.48 | 5.48 | 5.37 | 0 | 0 | 0 |
04/06/2010 |
5.48
|
22,300 | 5.51 | 5.59 | 5.46 | 0 | 0 | 0 |
03/06/2010 |
5.51
|
22,400 | 5.51 | 5.61 | 5.49 | 0 | 0 | 0 |
02/06/2010 |
5.51
|
38,100 | 5.60 | 5.60 | 5.37 | 0 | 0 | 0 |
01/06/2010 |
5.60
|
40,600 | 5.67 | 5.73 | 5.53 | 0 | 0 | 0 |
31/05/2010 |
5.67
|
51,100 | 6.07 | 6.07 | 5.67 | 0 | 0 | 0 |
28/05/2010 |
6.07
|
89,400 | 6.07 | 6.15 | 6.02 | 0 | 0 | 0 |
27/05/2010 |
6.07
|
127,500 | 6.11 | 6.11 | 5.99 | 0 | 0 | 0 |
26/05/2010 |
6.11
|
149,000 | 6.02 | 6.18 | 5.88 | 0 | 0 | 0 |
25/05/2010 |
6.02
|
700 | 6.73 | 6.73 | 6.02 | 0 | 0 | 0 |
24/05/2010 |
6.73
|
171,900 | 6.16 | 6.73 | 5.86 | 0 | 1,000 | -0.1 |
21/05/2010 |
6.16
|
84,100 | 6.46 | 6.46 | 5.99 | 0 | 0 | 0 |
20/05/2010 |
6.46
|
261,100 | 6.45 | 6.59 | 6.17 | 0 | 0 | 0 |
19/05/2010 |
6.45
|
300,200 | 6.39 | 6.71 | 6.17 | 0 | 0 | 0 |
18/05/2010 |
6.39
|
373,000 | 6.04 | 6.39 | 6.10 | 0 | 0 | 0 |
17/05/2010 |
6.04
|
201,400 | 5.82 | 6.04 | 5.84 | 0 | 0 | 0 |
14/05/2010 |
5.82
|
558,800 | 5.52 | 5.82 | 5.41 | 0 | 0 | 0 |