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 | 0% | 179,100 | -50,020 | -0.2 |
3.90
4.10
4
|
2 tháng
(2024-07-22) |
-0.10 | -2.44% | 867,500 | -132,020 | -0.5 |
3.90
4.20
4
|
3 tháng
(2024-06-20) |
-0.30 | -6.98% | 1,826,700 | -221,220 | -0.9 |
3.90
4.30
4
|
6 tháng
(2024-03-22) |
-0.50 | -11.11% | 4,357,800 | -295,320 | -1.2 |
3.80
4.50
4
|
12 tháng
(2023-09-25) |
-1.40 | -25.93% | 8,041,600 | -390,620 | -1.7 |
3.80
5.50
4
|
24 tháng
(2022-09-29) |
-3.70 | -48.05% | 27,311,650 | -174,120 | -0.8 |
3.80
7.70
4
|
36 tháng
(2021-10-04) |
-4.90 | -55.06% | 106,287,046 | 37,212 | 1.4 |
3.80
11.10
4
|
60 tháng
(2019-10-15) |
0.63 | 18.86% | 168,209,468 | -136,028 | 0.2 |
2.40
11.10
4
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/04/2010 |
6.30
|
86,400 | 6.39 | 6.57 | 6.30 | 0 | 0 | 0 |
16/04/2010 |
6.39
|
122,400 | 6.48 | 6.62 | 6.39 | 10,000 | 0 | 0.1 |
15/04/2010 |
6.48
|
82,000 | 6.39 | 6.57 | 6.39 | 0 | 0 | 0 |
14/04/2010 |
6.39
|
88,300 | 6.34 | 6.48 | 6.34 | 0 | 0 | 0 |
13/04/2010 |
6.34
|
73,500 | 6.48 | 6.80 | 6.34 | 0 | 0 | 0 |
12/04/2010 |
6.48
|
182,300 | 6.66 | 6.93 | 6.43 | 0 | 0 | 0 |
09/04/2010 |
6.66
|
156,600 | 6.62 | 6.89 | 6.62 | 0 | 0 | 0 |
08/04/2010 |
6.62
|
203,400 | 6.62 | 6.71 | 6.52 | 0 | 29,000 | -0.4 |
07/04/2010 |
6.62
|
105,300 | 6.52 | 6.75 | 6.48 | 0 | 0 | 0 |
06/04/2010 |
6.52
|
227,100 | 6.34 | 6.66 | 6.39 | 0 | 100 | -0.0 |
05/04/2010 |
6.34
|
98,200 | 6.25 | 6.43 | 6.25 | 0 | 0 | 0 |
02/04/2010 |
6.25
|
128,000 | 6.25 | 6.30 | 6.16 | 0 | 0 | 0 |
01/04/2010 |
6.25
|
110,100 | 6.25 | 6.30 | 6.21 | 0 | 0 | 0 |
31/03/2010 |
6.25
|
109,800 | 6.30 | 6.30 | 6.16 | 0 | 0 | 0 |
30/03/2010 |
6.30
|
56,000 | 6.34 | 6.52 | 6.21 | 0 | 0 | 0 |
29/03/2010 |
6.34
|
94,300 | 6.34 | 6.57 | 6.25 | 0 | 0 | 0 |
26/03/2010 |
6.34
|
115,800 | 6.30 | 6.43 | 6.25 | 0 | 0 | 0 |
25/03/2010 |
6.30
|
38,600 | 6.43 | 6.52 | 6.16 | 0 | 0 | 0 |
24/03/2010 |
6.43
|
100,500 | 6.30 | 6.48 | 6.25 | 0 | 0 | 0 |
23/03/2010 |
6.30
|
116,700 | 6.43 | 6.48 | 6.12 | 100 | 0 | 0.0 |
22/03/2010 |
6.43
|
119,500 | 6.39 | 6.48 | 6.34 | 100 | 0 | 0.0 |
19/03/2010 |
6.39
|
105,800 | 6.52 | 6.75 | 6.39 | 0 | 0 | 0 |
18/03/2010 |
6.52
|
103,000 | 6.39 | 6.80 | 6.39 | 0 | 0 | 0 |
17/03/2010 |
6.39
|
95,000 | 6.57 | 6.71 | 6.34 | 0 | 0 | 0 |
16/03/2010 |
6.57
|
152,200 | 6.93 | 7.07 | 6.57 | 0 | 0 | 0 |
15/03/2010 |
6.93
|
406,700 | 6.62 | 7.11 | 6.75 | 0 | 0 | 0 |
12/03/2010 |
6.62
|
151,800 | 6.66 | 6.75 | 6.57 | 0 | 0 | 0 |
11/03/2010 |
6.66
|
66,700 | 6.75 | 6.75 | 6.57 | 0 | 0 | 0 |
10/03/2010 |
6.75
|
186,000 | 6.57 | 6.75 | 6.62 | 0 | 0 | 0 |
09/03/2010 |
6.57
|
148,300 | 6.75 | 6.80 | 6.52 | 0 | 0 | 0 |
08/03/2010 |
6.75
|
234,700 | 6.71 | 6.80 | 6.62 | 0 | 0 | 0 |
05/03/2010 |
6.71
|
120,500 | 6.52 | 6.80 | 6.43 | 29,000 | 0 | 0.4 |
04/03/2010 |
6.52
|
81,800 | 6.62 | 6.80 | 6.48 | 0 | 0 | 0 |
03/03/2010 |
6.62
|
442,200 | 6.21 | 6.62 | 6.25 | 0 | 0 | 0 |
02/03/2010 |
6.21
|
57,000 | 6.21 | 6.25 | 6.16 | 0 | 0 | 0 |
01/03/2010 |
6.21
|
36,100 | 6.12 | 6.21 | 6.12 | 0 | 0 | 0 |
26/02/2010 |
6.12
|
22,400 | 6.12 | 6.25 | 6.12 | 0 | 0 | 0 |
25/02/2010 |
6.12
|
26,900 | 6.16 | 6.25 | 6.07 | 0 | 0 | 0 |
24/02/2010 |
6.16
|
53,200 | 6.12 | 6.16 | 5.98 | 0 | 0 | 0 |
23/02/2010 |
6.12
|
21,400 | 6.25 | 6.25 | 6.07 | 0 | 0 | 0 |
22/02/2010 |
6.25
|
38,600 | 6.16 | 6.34 | 6.12 | 0 | 0 | 0 |
12/02/2010 |
6.16
|
13,000 | 6.16 | 6.34 | 6.12 | 0 | 0 | 0 |
11/02/2010 |
6.16
|
36,000 | 6.03 | 6.21 | 6.12 | 0 | 0 | 0 |
10/02/2010 |
6.03
|
30,100 | 6.07 | 6.12 | 6.03 | 0 | 0 | 0 |
09/02/2010 |
6.07
|
46,300 | 6.12 | 6.21 | 5.98 | 0 | 0 | 0 |
08/02/2010 |
6.12
|
37,400 | 6.16 | 6.16 | 6.03 | 0 | 0 | 0 |
05/02/2010 |
6.16
|
36,400 | 6.25 | 6.25 | 6.07 | 0 | 0 | 0 |
04/02/2010 |
6.25
|
56,000 | 6.21 | 6.34 | 6.21 | 0 | 0 | 0 |
03/02/2010 |
6.21
|
24,800 | 6.21 | 6.25 | 6.16 | 0 | 0 | 0 |
02/02/2010 |
6.21
|
20,300 | 6.21 | 6.25 | 6.16 | 0 | 0 | 0 |
01/02/2010 |
6.21
|
37,100 | 6.21 | 6.25 | 6.12 | 0 | 0 | 0 |
29/01/2010 |
6.21
|
76,900 | 6.12 | 6.21 | 6.16 | 0 | 0 | 0 |
28/01/2010 |
6.12
|
15,000 | 6.12 | 6.30 | 6.12 | 0 | 0 | 0 |
27/01/2010 |
6.12
|
39,200 | 6.52 | 6.62 | 6.07 | 0 | 0 | 0 |
26/01/2010 |
6.52
|
130,500 | 6.16 | 6.52 | 6.25 | 0 | 0 | 0 |
25/01/2010 |
6.16
|
61,400 | 6.12 | 6.16 | 6.07 | 8,000 | 0 | 0.1 |
22/01/2010 |
6.12
|
63,300 | 6.03 | 6.12 | 5.98 | 0 | 0 | 0 |
21/01/2010 |
6.03
|
104,600 | 6.30 | 6.30 | 5.94 | 600 | 0 | 0.0 |
20/01/2010 |
6.30
|
61,800 | 6.25 | 6.39 | 6.16 | 10,000 | 0 | 0.1 |
19/01/2010 |
6.25
|
37,700 | 6.16 | 6.34 | 6.25 | 0 | 0 | 0 |
18/01/2010 |
6.16
|
111,600 | 6.43 | 6.43 | 6.07 | 10,000 | 0 | 0.1 |
15/01/2010 |
6.43
|
84,400 | 6.62 | 6.62 | 6.34 | 0 | 0 | 0 |
14/01/2010 |
6.62
|
103,000 | 6.71 | 6.75 | 6.43 | 0 | 0 | 0 |
13/01/2010 |
6.71
|
122,700 | 6.30 | 6.80 | 6.12 | 0 | 0 | 0 |
12/01/2010 |
6.30
|
198,000 | 6.71 | 6.71 | 6.12 | 0 | 0 | 0 |
11/01/2010 |
6.71
|
125,600 | 6.75 | 6.80 | 6.43 | 0 | 0 | 0 |
08/01/2010 |
6.75
|
101,800 | 6.66 | 6.98 | 6.62 | 0 | 0 | 0 |
07/01/2010 |
6.66
|
217,200 | 7.11 | 7.11 | 6.66 | 20,000 | 0 | 0.3 |
06/01/2010 |
7.11
|
283,000 | 7.30 | 7.43 | 6.93 | 0 | 0 | 0 |
05/01/2010 |
7.30
|
439,000 | 7.11 | 7.57 | 7.11 | 0 | 0 | 0 |
04/01/2010 |
7.11
|
59,900 | 6.66 | 7.11 | 7.11 | 0 | 0 | 0 |
31/12/2009 |
6.66
|
514,700 | 6.43 | 6.66 | 6.57 | 2,000 | 0 | 0 |
30/12/2009 |
6.43
|
260,200 | 5.98 | 6.43 | 5.94 | 0 | 0 | 0 |
29/12/2009 |
5.98
|
98,000 | 5.98 | 6.21 | 5.89 | 0 | 0 | 0 |
28/12/2009 |
5.98
|
70,500 | 6.16 | 6.25 | 5.89 | 0 | 0 | 0 |
25/12/2009 |
6.16
|
285,200 | 5.89 | 6.25 | 5.94 | 2,600 | 137,000 | 0 |
24/12/2009 |
5.89
|
137,800 | 6.03 | 6.07 | 5.80 | 0 | 63,900 | 0 |
23/12/2009 |
6.03
|
90,400 | 5.89 | 6.07 | 5.85 | 0 | 0 | 0 |
22/12/2009 |
5.89
|
91,600 | 6.16 | 6.34 | 5.89 | 0 | 0 | 0 |
21/12/2009 |
6.16
|
114,900 | 5.85 | 6.16 | 5.98 | 0 | 0 | 0 |
18/12/2009 |
5.85
|
79,600 | 5.57 | 5.85 | 5.53 | 0 | 0 | 0 |
17/12/2009 |
5.57
|
51,700 | 5.53 | 5.57 | 5.30 | 0 | 0 | 0 |
16/12/2009 |
5.53
|
142,100 | 5.85 | 5.98 | 5.48 | 1,000 | 0 | 0 |
15/12/2009 |
5.85
|
97,000 | 5.98 | 5.98 | 5.75 | 0 | 0 | 0 |
14/12/2009 |
5.98
|
98,400 | 5.62 | 5.98 | 5.30 | 0 | 0 | 0 |
11/12/2009 |
5.62
|
188,100 | 5.89 | 5.94 | 5.62 | 0 | 0 | 0 |
10/12/2009 |
5.89
|
67,700 | 6.12 | 6.30 | 5.85 | 0 | 0 | 0 |
09/12/2009 |
6.12
|
198,100 | 6.43 | 6.43 | 6.07 | 0 | 3,000 | 0 |
08/12/2009 |
6.43
|
56,500 | 6.62 | 6.75 | 6.34 | 0 | 0 | 0 |
07/12/2009 |
6.62
|
119,800 | 6.75 | 6.80 | 6.48 | 0 | 0 | 0 |
04/12/2009 |
6.75
|
173,500 | 6.34 | 6.75 | 6.30 | 11,900 | 0 | 0 |
03/12/2009 |
6.34
|
79,300 | 6.30 | 6.48 | 6.12 | 0 | 0 | 0 |
02/12/2009 |
6.30
|
111,900 | 6.66 | 7.02 | 6.30 | 0 | 0 | 0 |
01/12/2009 |
6.66
|
121,500 | 6.48 | 6.71 | 6.34 | 0 | 0 | 0 |
30/11/2009 |
6.48
|
130,200 | 6.34 | 6.48 | 6.25 | 0 | 0 | 0 |
27/11/2009 |
6.34
|
155,500 | 6.25 | 6.66 | 5.85 | 0 | 0 | 0 |
26/11/2009 |
6.25
|
150,900 | 6.66 | 6.66 | 6.25 | 29,000 | 0 | 0 |
25/11/2009 |
6.66
|
139,700 | 7.16 | 7.16 | 6.66 | 0 | 0 | 0 |
24/11/2009 |
7.16
|
147,900 | 7.07 | 7.25 | 7.02 | 0 | 0 | 0 |
23/11/2009 |
7.07
|
75,200 | 7.48 | 7.48 | 7.07 | 0 | 0 | 0 |