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) |
1.05 | 7.19% | 314,061,700 | 9,775,542 | 150.9 |
14.60
16
15.65
|
2 tháng
(2024-07-22) |
1.80 | 13% | 449,678,300 | 138,478 | 19.6 |
12.20
16
15.65
|
3 tháng
(2024-06-20) |
-0.35 | -2.19% | 609,745,200 | -19,210,335 | -266.3 |
12.20
16.10
15.65
|
6 tháng
(2024-03-22) |
-4.20 | -21.16% | 1,326,457,600 | -17,035,411 | -204.7 |
12.20
20.80
15.65
|
12 tháng
(2023-09-25) |
-2.63 | -14.36% | 3,232,350,900 | -25,491,527 | -387.0 |
12.20
20.80
15.65
|
24 tháng
(2022-09-29) |
-3.29 | -17.36% | 7,283,546,100 | -80,077,651 | -951.3 |
8.08
21.87
15.65
|
36 tháng
(2021-10-04) |
-2.34 | -13.01% | 9,852,608,800 | -83,818,771 | -743.9 |
8.08
44.27
15.65
|
60 tháng
(2019-10-15) |
2.02 | 14.84% | 12,540,554,470 | -171,326,006 | -2,135.6 |
6.38
44.27
15.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/04/2010 |
7.93
|
129,540 | 7.60 | 7.93 | 7.41 | 0 | 0 | 0 |
13/04/2010 |
7.60
|
115,230 | 7.26 | 7.60 | 7.36 | 0 | 0 | 0 |
12/04/2010 |
7.26
|
12,590 | 6.93 | 7.26 | 7.26 | 0 | 0 | 0 |
09/04/2010 |
6.93
|
64,150 | 6.64 | 6.93 | 6.74 | 0 | 300 | -0.0 |
08/04/2010 |
6.64
|
24,450 | 6.64 | 6.69 | 6.59 | 0 | 0 | 0 |
07/04/2010 |
6.64
|
13,810 | 6.64 | 6.74 | 6.64 | 0 | 0 | 0 |
06/04/2010 |
6.64
|
20,710 | 6.64 | 6.78 | 6.59 | 0 | 0 | 0 |
05/04/2010 |
6.64
|
54,510 | 6.35 | 6.64 | 6.50 | 0 | 0 | 0 |
02/04/2010 |
6.35
|
23,680 | 6.45 | 6.50 | 6.26 | 0 | 0 | 0 |
01/04/2010 |
6.45
|
43,260 | 6.31 | 6.45 | 6.12 | 0 | 0 | 0 |
31/03/2010 |
6.31
|
23,400 | 6.40 | 6.40 | 6.31 | 0 | 0 | 0 |
30/03/2010 |
6.40
|
34,860 | 6.55 | 6.55 | 6.40 | 0 | 0 | 0 |
29/03/2010 |
6.55
|
19,060 | 6.50 | 6.55 | 6.50 | 0 | 0 | 0 |
26/03/2010 |
6.50
|
69,020 | 6.45 | 6.59 | 6.45 | 0 | 300 | -0.0 |
25/03/2010 |
6.45
|
33,050 | 6.50 | 6.50 | 6.35 | 0 | 0 | 0 |
24/03/2010 |
6.50
|
4,450 | 6.45 | 6.55 | 6.50 | 0 | 400 | -0.0 |
23/03/2010 |
6.45
|
17,420 | 6.59 | 6.59 | 6.45 | 0 | 0 | 0 |
22/03/2010 |
6.59
|
12,480 | 6.64 | 6.64 | 6.55 | 0 | 0 | 0 |
19/03/2010 |
6.64
|
100,290 | 6.59 | 6.69 | 6.59 | 0 | 0 | 0 |
18/03/2010 |
6.59
|
57,130 | 6.55 | 6.69 | 6.31 | 0 | 0 | 0 |
17/03/2010 |
6.55
|
74,320 | 6.69 | 6.83 | 6.55 | 0 | 0 | 0 |
16/03/2010 |
6.69
|
115,140 | 7.02 | 7.21 | 6.69 | 200 | 0 | 0.0 |
15/03/2010 |
7.02
|
86,950 | 6.69 | 7.02 | 6.98 | 400 | 0 | 0.0 |
12/03/2010 |
6.69
|
100,110 | 6.40 | 6.69 | 6.69 | 400 | 0 | 0.0 |
11/03/2010 |
6.40
|
221,670 | 6.12 | 6.40 | 6.40 | 0 | 0 | 0 |
10/03/2010 |
6.12
|
288,980 | 5.83 | 6.12 | 5.88 | 0 | 0 | 0 |
09/03/2010 |
5.83
|
3,580 | 5.92 | 6.02 | 5.83 | 0 | 0 | 0 |
08/03/2010 |
5.92
|
23,050 | 5.83 | 5.92 | 5.83 | 0 | 0 | 0 |
05/03/2010 |
5.83
|
21,810 | 5.83 | 5.83 | 5.54 | 0 | 0 | 0 |
04/03/2010 |
5.83
|
12,170 | 5.83 | 5.92 | 5.73 | 0 | 0 | 0 |
03/03/2010 |
5.83
|
8,110 | 5.73 | 5.88 | 5.83 | 0 | 0 | 0 |
02/03/2010 |
5.73
|
12,780 | 5.69 | 5.73 | 5.69 | 0 | 0 | 0 |
01/03/2010 |
5.69
|
8,210 | 5.54 | 5.73 | 5.54 | 0 | 0 | 0 |
26/02/2010 |
5.54
|
2,800 | 5.54 | 5.73 | 5.54 | 0 | 0 | 0 |
25/02/2010 |
5.54
|
6,930 | 5.73 | 5.78 | 5.54 | 0 | 0 | 0 |
24/02/2010 |
5.73
|
3,510 | 5.92 | 5.92 | 5.69 | 0 | 0 | 0 |
23/02/2010 |
5.92
|
4,960 | 5.97 | 5.97 | 5.69 | 0 | 0 | 0 |
22/02/2010 |
5.97
|
8,050 | 5.92 | 5.97 | 5.64 | 0 | 0 | 0 |
12/02/2010 |
5.92
|
12,020 | 5.73 | 6.02 | 5.54 | 0 | 0 | 0 |
11/02/2010 |
5.73
|
4,530 | 5.64 | 5.73 | 5.64 | 0 | 0 | 0 |
10/02/2010 |
5.64
|
6,400 | 5.64 | 5.73 | 5.40 | 0 | 0 | 0 |
09/02/2010 |
5.64
|
12,680 | 5.64 | 5.64 | 5.40 | 0 | 0 | 0 |
08/02/2010 |
5.64
|
18,040 | 5.83 | 5.92 | 5.54 | 0 | 0 | 0 |
05/02/2010 |
5.83
|
26,670 | 6.12 | 6.12 | 5.83 | 0 | 0 | 0 |
04/02/2010 |
6.12
|
6,600 | 6.07 | 6.12 | 5.88 | 0 | 0 | 0 |
03/02/2010 |
6.07
|
1,010 | 6.07 | 6.07 | 6.02 | 0 | 0 | 0 |
02/02/2010 |
6.07
|
12,750 | 6.02 | 6.16 | 5.92 | 0 | 0 | 0 |
01/02/2010 |
6.02
|
3,930 | 5.92 | 6.07 | 5.88 | 0 | 0 | 0 |
29/01/2010 |
5.92
|
12,380 | 5.83 | 5.97 | 5.83 | 0 | 0 | 0 |
28/01/2010 |
5.83
|
5,940 | 6.02 | 6.02 | 5.78 | 0 | 0 | 0 |
27/01/2010 |
6.02
|
10,730 | 6.07 | 6.21 | 5.83 | 0 | 0 | 0 |
26/01/2010 |
6.07
|
27,290 | 5.78 | 6.07 | 5.97 | 0 | 0 | 0 |
25/01/2010 |
5.78
|
39,940 | 5.73 | 5.83 | 5.45 | 0 | 0 | 0 |
22/01/2010 |
5.73
|
25,790 | 6.02 | 6.16 | 5.73 | 0 | 0 | 0 |
21/01/2010 |
6.02
|
23,690 | 6.31 | 6.31 | 6.02 | 0 | 0 | 0 |
20/01/2010 |
6.31
|
1,260 | 6.50 | 6.59 | 6.31 | 0 | 0 | 0 |
19/01/2010 |
6.50
|
1,430 | 6.45 | 6.50 | 6.50 | 0 | 0 | 0 |
18/01/2010 |
6.45
|
43,440 | 6.78 | 6.98 | 6.45 | 0 | 0 | 0 |
15/01/2010 |
6.78
|
15,060 | 6.74 | 6.78 | 6.40 | 0 | 0 | 0 |
14/01/2010 |
6.74
|
53,980 | 6.69 | 6.88 | 6.55 | 0 | 0 | 0 |
13/01/2010 |
6.69
|
9,910 | 7.02 | 7.02 | 6.69 | 0 | 0 | 0 |
12/01/2010 |
7.02
|
31,540 | 7.36 | 7.64 | 7.02 | 0 | 0 | 0 |
11/01/2010 |
7.36
|
14,590 | 7.12 | 7.45 | 7.21 | 0 | 0 | 0 |
08/01/2010 |
7.12
|
23,530 | 7.07 | 7.41 | 7.12 | 0 | 0 | 0 |
07/01/2010 |
7.07
|
45,500 | 6.93 | 7.17 | 6.69 | 200 | 0 | 0.0 |
06/01/2010 |
6.93
|
94,440 | 6.88 | 7.21 | 6.93 | 0 | 0 | 0 |
05/01/2010 |
6.88
|
20,500 | 6.59 | 6.88 | 6.88 | 0 | 0 | 0 |
04/01/2010 |
6.59
|
9,500 | 6.31 | 6.59 | 6.59 | 0 | 0 | 0 |
31/12/2009 |
6.31
|
16,600 | 6.02 | 6.31 | 6.31 | 0 | 0 | 0 |
30/12/2009 |
6.02
|
6,900 | 5.73 | 6.02 | 6.02 | 0 | 0 | 0 |
29/12/2009 |
5.73
|
38,610 | 5.49 | 5.73 | 5.73 | 0 | 0 | 0 |
28/12/2009 |
5.49
|
22,110 | 5.26 | 5.49 | 5.49 | 0 | 0 | 0 |
25/12/2009 |
5.26
|
15,520 | 5.02 | 5.26 | 5.26 | 0 | 0 | 0 |
24/12/2009 |
5.02
|
3,600 | 4.78 | 5.02 | 5.02 | 0 | 0 | 0 |
23/12/2009 |
4.78
|
2,610 | 4.59 | 4.78 | 4.78 | 0 | 0 | 0 |
22/12/2009 |
4.59
|
10,110 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |