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) |
-0.60 | -4.76% | 1,024,300 | -60,000 | -0.7 |
11.20
12.75
12
|
2 tháng
(2024-07-22) |
-1.95 | -13.98% | 3,239,200 | -154,000 | -2.0 |
11.20
14.90
12
|
3 tháng
(2024-06-20) |
-6.55 | -35.31% | 12,175,700 | 104,288 | 2.4 |
11.20
19.10
12
|
6 tháng
(2024-03-22) |
1.90 | 18.81% | 26,861,900 | 93,014 | 2.2 |
9.64
19.90
12
|
12 tháng
(2023-09-25) |
1.30 | 12.15% | 30,221,400 | -1,895 | 1.3 |
9
19.90
12
|
24 tháng
(2022-09-29) |
3.37 | 39.09% | 45,421,000 | -56,947 | 0.5 |
8.09
19.90
12
|
36 tháng
(2021-10-04) |
-4.60 | -27.71% | 126,402,700 | -179,915 | -1.6 |
8.09
21.43
12
|
60 tháng
(2019-10-15) |
4.41 | 58.20% | 177,819,430 | -2,937,563 | -25.1 |
5.32
21.43
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/03/2010 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
29/03/2010 |
5.78
|
444 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
26/03/2010 |
5.78
|
3,810 | 5.25 | 5.78 | 5.78 | 0 | 0 | 0 |
25/03/2010 |
5.25
|
130 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
24/03/2010 |
5.25
|
754 | 5.18 | 5.60 | 4.69 | 0 | 0 | 0 |
23/03/2010 |
5.18
|
2,000 | 5.60 | 5.60 | 5.18 | 0 | 0 | 0 |
22/03/2010 |
5.60
|
300 | 5.95 | 5.95 | 5.60 | 0 | 0 | 0 |
19/03/2010 |
5.95
|
1,000 | 5.78 | 5.95 | 5.95 | 0 | 0 | 0 |
18/03/2010 |
5.78
|
12,317 | 5.95 | 5.95 | 5.78 | 0 | 0 | 0 |
17/03/2010 |
5.95
|
28,764 | 5.95 | 5.99 | 5.95 | 0 | 0 | 0 |
16/03/2010 |
5.95
|
500 | 5.25 | 5.95 | 5.95 | 0 | 0 | 0 |
15/03/2010 |
5.25
|
36,510 | 5.57 | 5.95 | 5.25 | 0 | 0 | 0 |
12/03/2010 |
5.57
|
5,500 | 5.08 | 5.57 | 5.25 | 0 | 0 | 0 |
11/03/2010 |
5.08
|
17,340 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
10/03/2010 |
5.08
|
0 | 5.15 | 5.08 | 5.08 | 0 | 0 | 0 |
09/03/2010 |
5.15
|
3,000 | 5.15 | 5.15 | 4.90 | 0 | 0 | 0 |
08/03/2010 |
5.15
|
73,000 | 5.25 | 5.25 | 5.15 | 0 | 0 | 0 |
05/03/2010 |
5.25
|
9,500 | 4.90 | 5.25 | 4.90 | 0 | 0 | 0 |
04/03/2010 |
4.90
|
7,000 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
03/03/2010 |
4.90
|
8,500 | 5.08 | 5.08 | 4.76 | 0 | 0 | 0 |
02/03/2010 |
5.08
|
4,000 | 5.25 | 5.25 | 5.08 | 0 | 0 | 0 |
01/03/2010 |
5.25
|
2,500 | 4.90 | 5.25 | 4.97 | 0 | 0 | 0 |
26/02/2010 |
4.90
|
5,200 | 5.15 | 5.15 | 4.90 | 0 | 0 | 0 |
25/02/2010 |
5.15
|
17 | 4.73 | 5.15 | 5.15 | 0 | 0 | 0 |
24/02/2010 |
4.73
|
500 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
23/02/2010 |
4.73
|
5,000 | 5.25 | 5.25 | 4.73 | 0 | 0 | 0 |
22/02/2010 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
12/02/2010 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
11/02/2010 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
10/02/2010 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
09/02/2010 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
08/02/2010 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
05/02/2010 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
04/02/2010 |
5.25
|
500 | 5.39 | 5.39 | 5.25 | 0 | 0 | 0 |
03/02/2010 |
5.39
|
1,500 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
02/02/2010 |
5.39
|
600 | 5.99 | 5.99 | 5.39 | 0 | 0 | 0 |
01/02/2010 |
5.99
|
20 | 6.65 | 6.65 | 5.99 | 0 | 0 | 0 |
29/01/2010 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
28/01/2010 |
6.65
|
90 | 6.34 | 6.65 | 6.65 | 0 | 0 | 0 |
27/01/2010 |
6.34
|
20 | 5.78 | 6.34 | 6.34 | 0 | 0 | 0 |
26/01/2010 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
25/01/2010 |
5.78
|
210 | 5.53 | 5.95 | 5.78 | 0 | 0 | 0 |
22/01/2010 |
5.53
|
30 | 5.08 | 5.53 | 5.53 | 0 | 0 | 0 |
21/01/2010 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
20/01/2010 |
5.08
|
50 | 5.32 | 5.32 | 5.08 | 0 | 0 | 0 |
19/01/2010 |
5.32
|
1,400 | 5.67 | 5.67 | 5.29 | 0 | 0 | 0 |
18/01/2010 |
5.67
|
1,520 | 5.39 | 5.92 | 5.60 | 0 | 0 | 0 |
15/01/2010 |
5.39
|
3,000 | 4.90 | 5.39 | 5.39 | 0 | 0 | 0 |
14/01/2010 |
4.90
|
500 | 5.18 | 5.18 | 4.90 | 0 | 0 | 0 |
13/01/2010 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
12/01/2010 |
5.18
|
0 | 6.09 | 5.18 | 5.18 | 0 | 0 | 0 |
11/01/2010 |
6.09
|
1,140 | 5.57 | 6.09 | 5.04 | 0 | 0 | 0 |
08/01/2010 |
5.57
|
4,700 | 6.16 | 6.16 | 5.57 | 0 | 0 | 0 |
07/01/2010 |
6.16
|
1,010 | 6.83 | 7.49 | 6.16 | 0 | 0 | 0 |
06/01/2010 |
6.83
|
10 | 6.20 | 6.83 | 6.83 | 0 | 0 | 0 |
05/01/2010 |
6.20
|
12,540 | 5.67 | 6.23 | 6.20 | 0 | 0 | 0 |
04/01/2010 |
5.67
|
9,033 | 5.18 | 5.67 | 5.67 | 0 | 0 | 0 |
31/12/2009 |
5.18
|
15,000 | 4.73 | 5.18 | 5.08 | 0 | 0 | 0 |
30/12/2009 |
4.73
|
1,296 | 4.31 | 4.73 | 4.73 | 0 | 0 | 0 |
29/12/2009 |
4.31
|
10 | 4.73 | 4.73 | 4.31 | 0 | 0 | 0 |
28/12/2009 |
4.73
|
159,966 | 4.38 | 4.73 | 3.89 | 0 | 0 | 0 |
25/12/2009 |
4.38
|
19,601 | 4.24 | 4.38 | 4.24 | 0 | 0 | 0 |
24/12/2009 |
4.24
|
14,845 | 4.69 | 4.69 | 4.24 | 0 | 0 | 0 |
23/12/2009 |
4.69
|
6,560 | 5.18 | 5.18 | 4.69 | 0 | 0 | 0 |
22/12/2009 |
5.18
|
20 | 5.74 | 5.74 | 5.18 | 0 | 0 | 0 |
21/12/2009 |
5.74
|
10 | 6.37 | 6.37 | 5.74 | 0 | 0 | 0 |
18/12/2009 |
6.37
|
1,001 | 7.07 | 7.07 | 6.37 | 0 | 0 | 0 |
17/12/2009 |
7.07
|
100 | 7.84 | 7.84 | 7.07 | 0 | 0 | 0 |
16/12/2009 |
7.84
|
600 | 8.68 | 8.68 | 7.84 | 0 | 0 | 0 |
15/12/2009 |
8.68
|
400 | 9.63 | 9.63 | 8.68 | 0 | 0 | 0 |
14/12/2009 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 |
11/12/2009 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 |
10/12/2009 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
09/12/2009 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
08/12/2009 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
07/12/2009 |
9.77
|
50 | 9.10 | 9.77 | 9.77 | 0 | 0 | 0 |
04/12/2009 |
9.10
|
1,020 | 9.10 | 12.25 | 9.10 | 0 | 0 | 0 |