Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.10 | 0.56% | 18,000 | 277 | 0.0 |
17.70
18
18
|
2 tháng
(2024-07-22) |
0.10 | 0.56% | 53,400 | 7,277 | 0.1 |
17.60
18.40
18
|
3 tháng
(2024-06-20) |
-0.10 | -0.55% | 90,400 | 9,467 | 0.2 |
17.50
18.90
18
|
6 tháng
(2024-03-22) |
2.84 | 18.76% | 434,000 | 10,667 | 0.2 |
15.07
18.90
18
|
12 tháng
(2023-09-25) |
3.30 | 22.45% | 712,600 | -133,033 | -2.1 |
13.79
18.90
18
|
24 tháng
(2022-09-29) |
3.78 | 26.57% | 801,183 | -127,933 | -2.0 |
10.96
18.90
18
|
36 tháng
(2021-10-04) |
1.75 | 10.77% | 1,164,329 | -119,133 | -1.8 |
10.96
21.46
18
|
60 tháng
(2019-10-15) |
4.72 | 35.54% | 1,706,831 | -111,253 | -1.5 |
9.63
21.46
18
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/04/2010 |
5.05
|
69,700 | 4.78 | 5.05 | 4.78 | 0 | 0 | 0 |
15/04/2010 |
4.78
|
21,700 | 4.93 | 4.93 | 4.71 | 0 | 0 | 0 |
14/04/2010 |
4.93
|
46,500 | 4.71 | 5.03 | 4.78 | 0 | 0 | 0 |
13/04/2010 |
4.71
|
43,800 | 4.48 | 4.71 | 4.71 | 0 | 0 | 0 |
12/04/2010 |
4.48
|
74,400 | 4.21 | 4.48 | 4.23 | 0 | 0 | 0 |
09/04/2010 |
4.21
|
14,900 | 4.21 | 4.21 | 4.09 | 0 | 0 | 0 |
08/04/2010 |
4.21
|
25,100 | 4.21 | 4.21 | 4.09 | 0 | 0 | 0 |
07/04/2010 |
4.21
|
4,000 | 4.32 | 4.32 | 4.21 | 0 | 0 | 0 |
06/04/2010 |
4.32
|
18,400 | 4.07 | 4.32 | 4.18 | 0 | 0 | 0 |
05/04/2010 |
4.07
|
7,300 | 4.09 | 4.09 | 4.07 | 0 | 0 | 0 |
02/04/2010 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
01/04/2010 |
4.09
|
1,300 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
31/03/2010 |
4.09
|
1,000 | 4.12 | 4.12 | 4.09 | 0 | 0 | 0 |
30/03/2010 |
4.12
|
9,700 | 4.00 | 4.21 | 4.09 | 0 | 0 | 0 |
29/03/2010 |
4.00
|
1,100 | 4.00 | 4.21 | 4.00 | 0 | 0 | 0 |
26/03/2010 |
4.00
|
0 | 3.96 | 4.00 | 4.00 | 0 | 0 | 0 |
25/03/2010 |
3.96
|
10,100 | 4.09 | 4.09 | 3.96 | 0 | 0 | 0 |
24/03/2010 |
4.09
|
4,000 | 4.07 | 4.09 | 4.09 | 0 | 0 | 0 |
23/03/2010 |
4.07
|
7,200 | 4.09 | 4.09 | 4.07 | 0 | 0 | 0 |
22/03/2010 |
4.09
|
13,200 | 3.98 | 4.09 | 4.05 | 0 | 0 | 0 |
19/03/2010 |
3.98
|
2,600 | 4.09 | 4.09 | 3.98 | 0 | 0 | 0 |
18/03/2010 |
4.09
|
2,700 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
17/03/2010 |
4.09
|
5,100 | 4.21 | 4.21 | 4.09 | 0 | 0 | 0 |
16/03/2010 |
4.21
|
4,600 | 4.23 | 4.23 | 4.21 | 0 | 0 | 0 |
15/03/2010 |
4.23
|
38,300 | 4.18 | 4.25 | 4.16 | 0 | 0 | 0 |
12/03/2010 |
4.18
|
2,200 | 4.14 | 4.18 | 4.12 | 0 | 0 | 0 |
11/03/2010 |
4.14
|
4,200 | 4.07 | 4.14 | 4.02 | 0 | 0 | 0 |
10/03/2010 |
4.07
|
2,800 | 4.09 | 4.09 | 3.93 | 0 | 0 | 0 |
09/03/2010 |
4.09
|
1,500 | 4.09 | 4.09 | 3.98 | 0 | 0 | 0 |
08/03/2010 |
4.09
|
5,000 | 4.25 | 4.25 | 4.05 | 0 | 0 | 0 |
05/03/2010 |
4.25
|
500 | 4.25 | 4.25 | 4.05 | 0 | 0 | 0 |
04/03/2010 |
4.25
|
100 | 4.07 | 4.25 | 4.25 | 0 | 0 | 0 |
03/03/2010 |
4.07
|
9,200 | 3.89 | 4.07 | 3.96 | 0 | 0 | 0 |
02/03/2010 |
3.89
|
600 | 3.98 | 3.98 | 3.80 | 0 | 0 | 0 |
01/03/2010 |
3.98
|
2,600 | 4.34 | 4.34 | 3.98 | 0 | 0 | 0 |
26/02/2010 |
4.34
|
3,500 | 4.18 | 4.34 | 4.23 | 0 | 0 | 0 |
25/02/2010 |
4.18
|
7,900 | 4.16 | 4.34 | 4.14 | 0 | 0 | 0 |
24/02/2010 |
4.16
|
1,700 | 4.30 | 4.30 | 4.12 | 0 | 0 | 0 |
23/02/2010 |
4.30
|
7,800 | 4.43 | 4.43 | 4.14 | 0 | 0 | 0 |
22/02/2010 |
4.43
|
200 | 4.32 | 4.43 | 4.43 | 0 | 0 | 0 |
12/02/2010 |
4.32
|
1,600 | 4.32 | 4.57 | 4.32 | 0 | 0 | 0 |
11/02/2010 |
4.32
|
3,300 | 4.05 | 4.32 | 4.09 | 0 | 0 | 0 |
10/02/2010 |
4.05
|
1,100 | 4.23 | 4.23 | 4.05 | 0 | 0 | 0 |
09/02/2010 |
4.23
|
1,000 | 4.50 | 4.50 | 4.23 | 0 | 0 | 0 |
08/02/2010 |
4.50
|
11,500 | 4.23 | 4.64 | 4.34 | 0 | 0 | 0 |
05/02/2010 |
4.23
|
2,600 | 4.21 | 4.37 | 4.23 | 0 | 0 | 0 |
04/02/2010 |
4.21
|
7,000 | 4.05 | 4.21 | 4.18 | 0 | 0 | 0 |
03/02/2010 |
4.05
|
6,600 | 3.87 | 4.05 | 3.84 | 0 | 0 | 0 |
02/02/2010 |
3.87
|
7,100 | 3.84 | 3.87 | 3.64 | 0 | 0 | 0 |
01/02/2010 |
3.84
|
6,400 | 4.09 | 4.09 | 3.84 | 0 | 0 | 0 |
29/01/2010 |
4.09
|
1,200 | 3.82 | 4.09 | 3.87 | 0 | 0 | 0 |
28/01/2010 |
3.82
|
1,300 | 4.00 | 4.00 | 3.82 | 0 | 0 | 0 |
27/01/2010 |
4.00
|
4,000 | 4.55 | 4.55 | 4.00 | 0 | 0 | 0 |
26/01/2010 |
4.55
|
25,500 | 4.53 | 4.80 | 4.23 | 0 | 0 | 0 |
25/01/2010 |
4.53
|
200 | 4.84 | 4.84 | 4.53 | 0 | 0 | 0 |
22/01/2010 |
4.84
|
2,500 | 5.18 | 5.18 | 4.84 | 0 | 0 | 0 |
21/01/2010 |
5.18
|
2,500 | 5.57 | 5.57 | 5.18 | 0 | 0 | 0 |
20/01/2010 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
19/01/2010 |
5.57
|
400 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
18/01/2010 |
5.57
|
4,500 | 5.57 | 5.91 | 5.57 | 0 | 0 | 0 |