Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
2.10 | 6.38% | 7,100 | -100 | -0.0 |
32
36
35
|
2 tháng
(2024-07-22) |
5.80 | 19.86% | 26,000 | 0 | -0.0 |
29.20
36
35
|
3 tháng
(2024-06-21) |
5 | 16.67% | 34,300 | -600 | -0.0 |
29.20
36
35
|
6 tháng
(2024-03-25) |
7.03 | 25.13% | 410,974 | -23,831 | -0.7 |
26.59
36
35
|
12 tháng
(2023-09-25) |
12.95 | 58.71% | 1,348,702 | -152,335 | -4.2 |
22.05
36
35
|
24 tháng
(2022-09-30) |
10.90 | 45.22% | 3,803,745 | -332,034 | -8.8 |
21.15
36
35
|
36 tháng
(2021-10-05) |
9.10 | 35.16% | 21,804,284 | -433,750 | -12.9 |
18.36
36
35
|
60 tháng
(2019-10-16) |
10.75 | 44.32% | 44,298,941 | -4,654,059 | -80.6 |
9.26
36
35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/04/2010 |
4.61
|
348,200 | 4.36 | 4.61 | 4.32 | 0 | 0 | 0 |
16/04/2010 |
4.36
|
277,500 | 4.14 | 4.36 | 4.09 | 2,000 | 0 | 0.1 |
15/04/2010 |
4.14
|
104,400 | 4.04 | 4.17 | 3.97 | 0 | 0 | 0 |
14/04/2010 |
4.04
|
45,700 | 4.01 | 4.06 | 3.97 | 0 | 0 | 0 |
13/04/2010 |
4.01
|
50,700 | 4.00 | 4.09 | 3.97 | 0 | 0 | 0 |
12/04/2010 |
4.00
|
66,900 | 4.15 | 4.26 | 4.00 | 100 | 0 | 0.0 |
09/04/2010 |
4.15
|
78,500 | 4.04 | 4.30 | 4.04 | 100 | 0 | 0.0 |
08/04/2010 |
4.04
|
62,800 | 4.17 | 4.43 | 4.04 | 0 | 0 | 0 |
07/04/2010 |
4.17
|
49,100 | 4.24 | 4.24 | 4.04 | 1,100 | 0 | 0.0 |
06/04/2010 |
4.24
|
220,500 | 4.10 | 4.32 | 4.12 | 0 | 0 | 0 |
05/04/2010 |
4.10
|
133,900 | 3.83 | 4.10 | 3.81 | 0 | 0 | 0 |
02/04/2010 |
3.83
|
33,900 | 3.85 | 3.91 | 3.81 | 0 | 0 | 0 |
01/04/2010 |
3.85
|
15,900 | 3.78 | 3.86 | 3.66 | 200 | 0 | 0.0 |
31/03/2010 |
3.78
|
63,400 | 3.91 | 3.97 | 3.78 | 900 | 0 | 0.0 |
30/03/2010 |
3.91
|
54,000 | 4.03 | 4.09 | 3.89 | 0 | 0 | 0 |
29/03/2010 |
4.03
|
76,700 | 4.09 | 4.15 | 4.03 | 1,900 | 0 | 0.1 |
26/03/2010 |
4.09
|
114,500 | 3.97 | 4.14 | 3.98 | 10,600 | 0 | 0.3 |
25/03/2010 |
3.97
|
104,400 | 4.01 | 4.15 | 3.89 | 0 | 3,000 | -0.1 |
24/03/2010 |
4.01
|
180,700 | 3.81 | 4.01 | 3.69 | 0 | 0 | 0 |
23/03/2010 |
3.81
|
35,200 | 3.81 | 3.83 | 3.71 | 0 | 0 | 0 |
22/03/2010 |
3.81
|
10,500 | 3.94 | 3.94 | 3.68 | 0 | 0 | 0 |
19/03/2010 |
3.94
|
73,900 | 3.97 | 3.97 | 3.85 | 0 | 0 | 0 |
18/03/2010 |
3.97
|
59,200 | 3.88 | 4.03 | 3.81 | 0 | 0 | 0 |
17/03/2010 |
3.88
|
29,000 | 3.78 | 4.00 | 3.71 | 800 | 0 | 0.0 |
16/03/2010 |
3.78
|
39,700 | 3.94 | 3.94 | 3.74 | 0 | 0 | 0 |
15/03/2010 |
3.94
|
76,900 | 3.97 | 4.04 | 3.81 | 0 | 0 | 0 |
12/03/2010 |
3.97
|
46,400 | 3.94 | 3.97 | 3.89 | 0 | 0 | 0 |
11/03/2010 |
3.94
|
61,300 | 3.97 | 4.09 | 3.91 | 0 | 0 | 0 |
10/03/2010 |
3.97
|
78,800 | 4.09 | 4.09 | 3.81 | 0 | 2,000 | -0.1 |
09/03/2010 |
4.09
|
97,800 | 4.09 | 4.15 | 3.98 | 0 | 0 | 0 |
08/03/2010 |
4.09
|
99,000 | 3.95 | 4.12 | 3.97 | 0 | 0 | 0 |
05/03/2010 |
3.95
|
33,800 | 3.91 | 3.97 | 3.88 | 0 | 0 | 0 |
04/03/2010 |
3.91
|
96,100 | 3.81 | 4.04 | 3.85 | 0 | 0 | 0 |
03/03/2010 |
3.81
|
107,200 | 3.81 | 3.86 | 3.66 | 0 | 0 | 0 |
02/03/2010 |
3.81
|
39,000 | 3.81 | 3.85 | 3.71 | 0 | 0 | 0 |
01/03/2010 |
3.81
|
26,000 | 3.81 | 3.85 | 3.75 | 0 | 0 | 0 |
26/02/2010 |
3.81
|
12,900 | 3.80 | 3.86 | 3.78 | 0 | 0 | 0 |
25/02/2010 |
3.80
|
32,900 | 3.72 | 3.91 | 3.74 | 0 | 0 | 0 |
24/02/2010 |
3.72
|
12,600 | 3.56 | 3.85 | 3.51 | 0 | 0 | 0 |
23/02/2010 |
3.56
|
8,200 | 3.75 | 3.75 | 3.56 | 0 | 0 | 0 |
22/02/2010 |
3.75
|
16,600 | 3.81 | 3.95 | 3.74 | 0 | 0 | 0 |
12/02/2010 |
3.81
|
19,300 | 3.66 | 4.04 | 3.68 | 0 | 0 | 0 |
11/02/2010 |
3.66
|
14,200 | 3.51 | 3.88 | 3.65 | 0 | 0 | 0 |
10/02/2010 |
3.51
|
5,000 | 3.45 | 3.68 | 3.51 | 0 | 0 | 0 |
09/02/2010 |
3.45
|
44,100 | 3.60 | 3.60 | 3.45 | 0 | 0 | 0 |
08/02/2010 |
3.60
|
3,500 | 3.60 | 3.60 | 3.59 | 0 | 0 | 0 |
05/02/2010 |
3.60
|
9,700 | 3.69 | 3.69 | 3.51 | 0 | 0 | 0 |
04/02/2010 |
3.69
|
18,600 | 3.52 | 3.69 | 3.46 | 0 | 0 | 0 |
03/02/2010 |
3.52
|
41,900 | 3.45 | 3.59 | 3.43 | 0 | 0 | 0 |
02/02/2010 |
3.45
|
25,100 | 3.51 | 3.51 | 3.39 | 0 | 0 | 0 |
01/02/2010 |
3.51
|
5,700 | 3.51 | 3.51 | 3.36 | 0 | 0 | 0 |
29/01/2010 |
3.51
|
8,700 | 3.57 | 3.57 | 3.43 | 0 | 0 | 0 |
28/01/2010 |
3.57
|
14,800 | 3.60 | 3.60 | 3.57 | 0 | 0 | 0 |
27/01/2010 |
3.60
|
1,500 | 3.85 | 3.94 | 3.60 | 0 | 0 | 0 |
26/01/2010 |
3.85
|
33,600 | 3.51 | 3.85 | 3.51 | 0 | 0 | 0 |
25/01/2010 |
3.51
|
6,900 | 3.59 | 3.66 | 3.39 | 0 | 0 | 0 |
22/01/2010 |
3.59
|
39,800 | 3.36 | 3.59 | 3.36 | 0 | 0 | 0 |
21/01/2010 |
3.36
|
47,800 | 3.57 | 3.57 | 3.34 | 0 | 0 | 0 |
20/01/2010 |
3.57
|
72,500 | 3.66 | 3.66 | 3.52 | 0 | 0 | 0 |
19/01/2010 |
3.66
|
13,600 | 3.66 | 3.66 | 3.51 | 0 | 0 | 0 |
18/01/2010 |
3.66
|
23,700 | 3.81 | 4.12 | 3.66 | 500 | 0 | 0.0 |
15/01/2010 |
3.81
|
13,700 | 3.89 | 4.14 | 3.78 | 0 | 0 | 0 |
14/01/2010 |
3.89
|
100,000 | 3.81 | 3.89 | 3.74 | 0 | 0 | 0 |
13/01/2010 |
3.81
|
89,500 | 3.74 | 3.89 | 3.57 | 0 | 0 | 0 |
12/01/2010 |
3.74
|
83,000 | 3.98 | 4.01 | 3.74 | 0 | 0 | 0 |
11/01/2010 |
3.98
|
65,000 | 4.20 | 4.33 | 3.98 | 0 | 0 | 0 |
08/01/2010 |
4.20
|
29,600 | 4.21 | 4.36 | 4.09 | 0 | 0 | 0 |
07/01/2010 |
4.21
|
69,300 | 4.12 | 4.30 | 4.20 | 0 | 0 | 0 |
06/01/2010 |
4.12
|
48,400 | 4.29 | 4.43 | 4.12 | 0 | 0 | 0 |
05/01/2010 |
4.29
|
181,400 | 4.07 | 4.30 | 4.27 | 0 | 0 | 0 |
04/01/2010 |
4.07
|
125,000 | 3.72 | 4.07 | 3.72 | 0 | 0 | 0 |
31/12/2009 |
3.72
|
121,800 | 3.66 | 3.89 | 3.71 | 0 | 4,000 | 0 |
30/12/2009 |
3.66
|
63,200 | 3.52 | 3.78 | 3.51 | 0 | 0 | 0 |
29/12/2009 |
3.52
|
56,100 | 3.66 | 3.81 | 3.52 | 0 | 0 | 0 |
28/12/2009 |
3.66
|
192,500 | 3.45 | 3.68 | 3.57 | 0 | 0 | 0 |
25/12/2009 |
3.45
|
31,100 | 3.36 | 3.45 | 3.45 | 0 | 0 | 0 |
24/12/2009 |
3.36
|
112,600 | 3.19 | 3.36 | 3.07 | 0 | 0 | 0 |
23/12/2009 |
3.19
|
172,500 | 3.13 | 3.20 | 3.02 | 4,000 | 0 | 0 |
22/12/2009 |
3.13
|
76,400 | 3.04 | 3.24 | 3.10 | 0 | 0 | 0 |
21/12/2009 |
3.04
|
34,600 | 2.84 | 3.04 | 3.04 | 0 | 0 | 0 |
18/12/2009 |
2.84
|
29,200 | 2.67 | 2.84 | 2.75 | 0 | 0 | 0 |
17/12/2009 |
2.67
|
49,500 | 2.79 | 2.81 | 2.64 | 0 | 0 | 0 |
16/12/2009 |
2.79
|
65,200 | 2.96 | 3.05 | 2.79 | 0 | 0 | 0 |
15/12/2009 |
2.96
|
55,500 | 3.30 | 3.30 | 2.95 | 0 | 0 | 0 |
14/12/2009 |
3.30
|
72,500 | 3.14 | 3.30 | 2.96 | 0 | 0 | 0 |
11/12/2009 |
3.14
|
36,000 | 3.31 | 3.37 | 3.14 | 0 | 0 | 0 |
10/12/2009 |
3.31
|
110,800 | 3.56 | 3.60 | 3.31 | 0 | 0 | 0 |
09/12/2009 |
3.56
|
38,700 | 3.77 | 3.77 | 3.56 | 0 | 0 | 0 |
08/12/2009 |
3.77
|
33,500 | 4.00 | 4.00 | 3.75 | 0 | 0 | 0 |
07/12/2009 |
4.00
|
9,700 | 4.10 | 4.10 | 3.75 | 0 | 0 | 0 |
04/12/2009 |
4.10
|
31,600 | 4.12 | 4.12 | 3.91 | 0 | 0 | 0 |
03/12/2009 |
4.12
|
11,200 | 4.26 | 4.26 | 4.01 | 0 | 0 | 0 |
02/12/2009 |
4.26
|
86,500 | 4.49 | 4.53 | 4.23 | 0 | 0 | 0 |
01/12/2009 |
4.49
|
121,200 | 4.44 | 4.56 | 4.35 | 0 | 1,800 | 0 |
30/11/2009 |
4.44
|
83,800 | 4.15 | 4.44 | 4.09 | 0 | 0 | 0 |
27/11/2009 |
4.15
|
60,500 | 4.41 | 4.73 | 4.14 | 0 | 1,800 | 0 |
26/11/2009 |
4.41
|
9,400 | 4.65 | 4.65 | 4.41 | 0 | 0 | 0 |
25/11/2009 |
4.65
|
77,700 | 5.04 | 5.04 | 4.65 | 0 | 0 | 0 |
24/11/2009 |
5.04
|
112,800 | 5.02 | 5.22 | 4.73 | 0 | 0 | 0 |
23/11/2009 |
5.02
|
69,300 | 5.31 | 5.31 | 4.93 | 0 | 0 | 0 |