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% | 8,009,200 | 26,000 | 0.4 |
11
12.10
11.20
|
2 tháng
(2024-07-22) |
-0.30 | -2.61% | 11,555,000 | -30,400 | -0.2 |
11
12.10
11.20
|
3 tháng
(2024-06-20) |
-0.50 | -4.27% | 17,587,500 | 25,800 | 0.4 |
11
12.10
11.20
|
6 tháng
(2024-03-22) |
-2.10 | -15.79% | 33,788,145 | -30,753 | -0.2 |
11
13.30
11.20
|
12 tháng
(2023-09-25) |
0.90 | 8.74% | 50,850,307 | -899 | -0.0 |
8.20
13.30
11.20
|
24 tháng
(2022-09-29) |
0.56 | 5.29% | 136,142,473 | 28,944 | 0.4 |
8.20
19.65
11.20
|
36 tháng
(2021-10-04) |
4.56 | 68.78% | 171,940,241 | -299,531 | -3.8 |
6.64
19.65
11.20
|
60 tháng
(2019-10-15) |
8.16 | 267.89% | 190,019,558 | -269,851 | -3.5 |
2.40
19.65
11.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/04/2010 |
5.98
|
154,400 | 5.70 | 5.98 | 5.74 | 0 | 0 | 0 |
16/04/2010 |
5.70
|
69,800 | 5.50 | 5.82 | 5.50 | 0 | 0 | 0 |
15/04/2010 |
5.50
|
27,200 | 5.54 | 5.62 | 5.46 | 0 | 0 | 0 |
14/04/2010 |
5.54
|
44,300 | 5.50 | 5.58 | 5.41 | 1,000 | 0 | 0.0 |
13/04/2010 |
5.50
|
23,000 | 5.58 | 5.58 | 5.41 | 0 | 0 | 0 |
12/04/2010 |
5.58
|
69,800 | 5.54 | 5.70 | 5.46 | 0 | 0 | 0 |
09/04/2010 |
5.54
|
65,000 | 5.25 | 5.58 | 5.41 | 0 | 0 | 0 |
08/04/2010 |
5.25
|
22,300 | 5.25 | 5.46 | 4.89 | 0 | 0 | 0 |
07/04/2010 |
5.25
|
17,900 | 5.37 | 5.41 | 5.17 | 0 | 0 | 0 |
06/04/2010 |
5.37
|
36,400 | 5.50 | 5.50 | 5.25 | 0 | 0 | 0 |
05/04/2010 |
5.50
|
37,900 | 5.46 | 5.58 | 5.25 | 0 | 0 | 0 |
02/04/2010 |
5.46
|
13,000 | 5.25 | 5.62 | 5.21 | 0 | 0 | 0 |
01/04/2010 |
5.25
|
17,000 | 5.46 | 5.58 | 5.25 | 0 | 0 | 0 |
31/03/2010 |
5.46
|
19,700 | 5.62 | 5.82 | 5.25 | 0 | 0 | 0 |
30/03/2010 |
5.62
|
78,700 | 5.29 | 5.62 | 5.33 | 0 | 0 | 0 |
29/03/2010 |
5.29
|
33,400 | 5.29 | 5.37 | 5.09 | 0 | 0 | 0 |
26/03/2010 |
5.29
|
38,800 | 5.41 | 5.62 | 5.17 | 0 | 0 | 0 |
25/03/2010 |
5.41
|
48,800 | 5.70 | 5.82 | 5.37 | 0 | 0 | 0 |
24/03/2010 |
5.70
|
29,700 | 5.62 | 5.90 | 5.46 | 0 | 0 | 0 |
23/03/2010 |
5.62
|
28,900 | 5.98 | 5.98 | 5.58 | 0 | 0 | 0 |
22/03/2010 |
5.98
|
45,200 | 5.78 | 6.26 | 5.58 | 100 | 0 | 0.0 |
19/03/2010 |
5.78
|
69,100 | 5.86 | 6.26 | 5.74 | 0 | 0 | 0 |
18/03/2010 |
5.86
|
85,300 | 5.58 | 5.86 | 5.70 | 0 | 0 | 0 |
17/03/2010 |
5.58
|
149,500 | 5.25 | 5.58 | 5.21 | 0 | 0 | 0 |
16/03/2010 |
5.25
|
26,800 | 5.21 | 5.33 | 5.17 | 0 | 0 | 0 |
15/03/2010 |
5.21
|
90,900 | 5.05 | 5.37 | 5.05 | 0 | 0 | 0 |
12/03/2010 |
5.05
|
18,400 | 5.09 | 5.17 | 5.01 | 0 | 0 | 0 |
11/03/2010 |
5.09
|
22,800 | 5.09 | 5.13 | 5.01 | 100 | 0 | 0.0 |
10/03/2010 |
5.09
|
21,500 | 5.09 | 5.17 | 5.01 | 0 | 0 | 0 |
09/03/2010 |
5.09
|
21,100 | 5.05 | 5.09 | 4.97 | 0 | 0 | 0 |
08/03/2010 |
5.05
|
25,000 | 4.89 | 5.09 | 4.97 | 0 | 0 | 0 |
05/03/2010 |
4.89
|
12,900 | 4.89 | 4.93 | 4.81 | 0 | 0 | 0 |
04/03/2010 |
4.89
|
21,000 | 4.93 | 5.13 | 4.65 | 0 | 0 | 0 |
03/03/2010 |
4.93
|
10,800 | 4.93 | 5.05 | 4.89 | 0 | 2,000 | -0.0 |
02/03/2010 |
4.93
|
6,700 | 4.93 | 5.13 | 4.85 | 0 | 0 | 0 |
01/03/2010 |
4.93
|
4,100 | 4.93 | 4.97 | 4.85 | 0 | 0 | 0 |
26/02/2010 |
4.93
|
2,300 | 4.85 | 4.93 | 4.77 | 0 | 0 | 0 |
25/02/2010 |
4.85
|
4,000 | 4.85 | 5.05 | 4.85 | 0 | 0 | 0 |
24/02/2010 |
4.85
|
900 | 4.77 | 5.05 | 4.85 | 0 | 0 | 0 |
23/02/2010 |
4.77
|
2,200 | 5.05 | 5.05 | 4.77 | 0 | 0 | 0 |
22/02/2010 |
5.05
|
4,200 | 4.93 | 5.13 | 5.01 | 0 | 0 | 0 |
12/02/2010 |
4.93
|
6,100 | 5.01 | 5.05 | 4.93 | 0 | 0 | 0 |
11/02/2010 |
5.01
|
2,400 | 5.01 | 5.05 | 4.73 | 0 | 0 | 0 |
10/02/2010 |
5.01
|
100 | 4.93 | 5.01 | 5.01 | 0 | 0 | 0 |
09/02/2010 |
4.93
|
6,600 | 4.81 | 4.97 | 4.69 | 0 | 0 | 0 |
08/02/2010 |
4.81
|
5,700 | 4.89 | 5.01 | 4.69 | 0 | 0 | 0 |
05/02/2010 |
4.89
|
4,200 | 4.93 | 5.01 | 4.65 | 0 | 0 | 0 |
04/02/2010 |
4.93
|
6,400 | 4.93 | 5.01 | 4.61 | 0 | 0 | 0 |
03/02/2010 |
4.93
|
3,100 | 4.97 | 4.97 | 4.85 | 0 | 0 | 0 |
02/02/2010 |
4.97
|
3,400 | 4.85 | 5.05 | 4.77 | 0 | 0 | 0 |
01/02/2010 |
4.85
|
9,500 | 4.85 | 5.05 | 4.85 | 0 | 0 | 0 |
29/01/2010 |
4.85
|
15,200 | 4.69 | 5.05 | 4.81 | 0 | 0 | 0 |
28/01/2010 |
4.69
|
19,900 | 5.25 | 5.25 | 4.69 | 0 | 0 | 0 |
27/01/2010 |
5.25
|
3,300 | 5.25 | 5.25 | 4.93 | 0 | 0 | 0 |
26/01/2010 |
5.25
|
15,300 | 5.13 | 5.29 | 5.17 | 0 | 0 | 0 |
25/01/2010 |
5.13
|
4,400 | 4.85 | 5.25 | 4.81 | 0 | 0 | 0 |
22/01/2010 |
4.85
|
11,900 | 5.05 | 5.33 | 4.85 | 0 | 0 | 0 |
21/01/2010 |
5.05
|
9,100 | 5.17 | 5.54 | 4.97 | 0 | 0 | 0 |
20/01/2010 |
5.17
|
4,100 | 5.37 | 5.46 | 5.05 | 0 | 200 | -0.0 |
19/01/2010 |
5.37
|
9,200 | 5.25 | 5.41 | 5.25 | 0 | 0 | 0 |
18/01/2010 |
5.25
|
5,000 | 5.50 | 5.66 | 5.21 | 0 | 0 | 0 |
15/01/2010 |
5.50
|
1,800 | 5.58 | 5.78 | 5.50 | 0 | 0 | 0 |
14/01/2010 |
5.58
|
15,600 | 5.41 | 5.62 | 5.37 | 0 | 0 | 0 |
13/01/2010 |
5.41
|
17,700 | 5.17 | 5.66 | 5.09 | 0 | 0 | 0 |
12/01/2010 |
5.17
|
20,900 | 5.62 | 5.70 | 5.17 | 0 | 0 | 0 |
11/01/2010 |
5.62
|
17,500 | 5.66 | 5.70 | 5.46 | 0 | 0 | 0 |
08/01/2010 |
5.66
|
48,000 | 5.82 | 5.82 | 5.46 | 0 | 0 | 0 |
07/01/2010 |
5.82
|
32,800 | 5.82 | 5.90 | 5.46 | 0 | 0 | 0 |
06/01/2010 |
5.82
|
10,300 | 6.02 | 6.02 | 5.70 | 0 | 0 | 0 |
05/01/2010 |
6.02
|
44,100 | 5.66 | 6.02 | 5.78 | 3,200 | 0 | 0.0 |
04/01/2010 |
5.66
|
53,500 | 5.25 | 5.70 | 5.33 | 0 | 0 | 0 |
31/12/2009 |
5.25
|
32,900 | 5.25 | 5.41 | 5.21 | 0 | 0 | 0 |
30/12/2009 |
5.25
|
13,400 | 5.09 | 5.25 | 4.97 | 0 | 0 | 0 |
29/12/2009 |
5.09
|
16,400 | 5.46 | 5.46 | 5.05 | 0 | 0 | 0 |
28/12/2009 |
5.46
|
10,500 | 5.54 | 5.74 | 5.25 | 0 | 0 | 0 |
25/12/2009 |
5.54
|
24,100 | 5.46 | 5.58 | 5.50 | 0 | 0 | 0 |
24/12/2009 |
5.46
|
15,800 | 5.46 | 5.46 | 5.33 | 0 | 0 | 0 |
23/12/2009 |
5.46
|
11,600 | 5.50 | 5.50 | 5.29 | 0 | 0 | 0 |
22/12/2009 |
5.50
|
11,900 | 5.33 | 5.62 | 5.29 | 0 | 0 | 0 |
21/12/2009 |
5.33
|
36,300 | 5.05 | 5.33 | 5.13 | 0 | 0 | 0 |
18/12/2009 |
5.05
|
22,500 | 4.97 | 5.05 | 4.93 | 0 | 0 | 0 |
17/12/2009 |
4.97
|
11,600 | 4.85 | 5.01 | 4.57 | 0 | 0 | 0 |
16/12/2009 |
4.85
|
15,300 | 5.17 | 5.21 | 4.85 | 0 | 0 | 0 |
15/12/2009 |
5.17
|
8,200 | 5.05 | 5.33 | 4.93 | 0 | 0 | 0 |
14/12/2009 |
5.05
|
6,700 | 5.01 | 5.05 | 4.85 | 0 | 0 | 0 |
11/12/2009 |
5.01
|
6,500 | 5.33 | 5.50 | 5.01 | 0 | 0 | 0 |
10/12/2009 |
5.33
|
4,000 | 5.09 | 5.41 | 5.25 | 0 | 0 | 0 |
09/12/2009 |
5.09
|
18,800 | 5.41 | 5.41 | 5.05 | 0 | 0 | 0 |
08/12/2009 |
5.41
|
5,800 | 5.50 | 5.50 | 5.41 | 0 | 0 | 0 |
07/12/2009 |
5.50
|
9,000 | 5.54 | 5.58 | 5.46 | 0 | 0 | 0 |
04/12/2009 |
5.54
|
5,300 | 5.62 | 5.74 | 5.50 | 0 | 0 | 0 |
03/12/2009 |
5.62
|
2,900 | 5.74 | 5.94 | 5.62 | 0 | 0 | 0 |
02/12/2009 |
5.74
|
8,900 | 6.10 | 6.26 | 5.74 | 0 | 0 | 0 |
01/12/2009 |
6.10
|
12,500 | 5.86 | 6.10 | 5.98 | 0 | 0 | 0 |
30/11/2009 |
5.86
|
23,100 | 5.54 | 5.86 | 5.66 | 0 | 0 | 0 |
27/11/2009 |
5.54
|
39,800 | 5.94 | 5.98 | 5.54 | 0 | 0 | 0 |
26/11/2009 |
5.94
|
3,600 | 6.34 | 6.34 | 5.94 | 0 | 0 | 0 |
25/11/2009 |
6.34
|
16,300 | 6.67 | 6.67 | 6.34 | 0 | 0 | 0 |
24/11/2009 |
6.67
|
16,200 | 6.99 | 6.99 | 6.67 | 0 | 0 | 0 |
23/11/2009 |
6.99
|
5,900 | 7.23 | 7.27 | 6.99 | 0 | 0 | 0 |