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) |
1 | 1.77% | 8,400 | 0 | 0 |
56.50
57.50
57.50
|
2 tháng
(2024-07-22) |
2 | 3.60% | 22,700 | 0 | 0 |
55.50
57.50
57.50
|
3 tháng
(2024-06-21) |
7.57 | 15.17% | 24,600 | -100 | -0.0 |
45.94
57.50
57.50
|
6 tháng
(2024-03-25) |
10.30 | 21.82% | 1,000,700 | -3,000 | -0.1 |
45.64
57.50
57.50
|
12 tháng
(2023-09-25) |
10.49 | 22.32% | 2,876,283 | -3,010 | -0.1 |
45.06
57.50
57.50
|
24 tháng
(2022-09-30) |
-2.02 | -3.40% | 7,783,454 | -6,727 | -0.3 |
44.50
60.47
57.50
|
36 tháng
(2021-10-05) |
23.58 | 69.51% | 10,689,456 | 1,973 | 0.1 |
33.46
62.36
57.50
|
60 tháng
(2019-10-16) |
36.57 | 174.66% | 14,449,018 | -221,822 | -5.1 |
17.31
62.36
57.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/04/2010 |
8.51
|
106,500 | 7.73 | 8.51 | 8.04 | 0 | 0 | 0 |
19/04/2010 |
7.73
|
72,600 | 7.97 | 8.16 | 7.73 | 0 | 0 | 0 |
16/04/2010 |
7.97
|
146,100 | 7.80 | 8.08 | 7.80 | 0 | 0 | 0 |
15/04/2010 |
7.80
|
38,400 | 7.62 | 8.02 | 7.62 | 0 | 0 | 0 |
14/04/2010 |
7.62
|
24,500 | 7.64 | 7.69 | 7.50 | 0 | 0 | 0 |
13/04/2010 |
7.64
|
50,200 | 7.81 | 7.90 | 7.55 | 0 | 0 | 0 |
12/04/2010 |
7.81
|
15,100 | 7.95 | 8.16 | 7.69 | 0 | 0 | 0 |
09/04/2010 |
7.95
|
46,100 | 7.94 | 8.47 | 7.95 | 0 | 0 | 0 |
08/04/2010 |
7.94
|
95,800 | 7.54 | 7.94 | 7.64 | 0 | 0 | 0 |
07/04/2010 |
7.54
|
47,300 | 7.47 | 7.59 | 7.29 | 0 | 100 | -0.0 |
06/04/2010 |
7.47
|
60,300 | 7.50 | 7.64 | 7.38 | 0 | 0 | 0 |
05/04/2010 |
7.50
|
34,400 | 7.47 | 7.55 | 7.38 | 0 | 0 | 0 |
02/04/2010 |
7.47
|
28,700 | 7.43 | 7.47 | 7.29 | 0 | 0 | 0 |
01/04/2010 |
7.43
|
41,500 | 7.26 | 7.55 | 7.12 | 0 | 0 | 0 |
31/03/2010 |
7.26
|
32,100 | 7.33 | 7.36 | 7.22 | 0 | 0 | 0 |
30/03/2010 |
7.33
|
61,300 | 7.64 | 7.64 | 7.29 | 0 | 0 | 0 |
29/03/2010 |
7.64
|
69,200 | 8.16 | 8.16 | 7.35 | 0 | 0 | 0 |
26/03/2010 |
8.16
|
73,000 | 7.81 | 8.16 | 7.66 | 0 | 3,600 | -0.2 |
25/03/2010 |
7.81
|
40,900 | 8.34 | 8.34 | 7.76 | 0 | 0 | 0 |
24/03/2010 |
8.34
|
73,300 | 8.09 | 8.37 | 8.09 | 0 | 0 | 0 |
23/03/2010 |
8.09
|
55,200 | 8.68 | 8.68 | 8.08 | 0 | 0 | 0 |
22/03/2010 |
8.68
|
116,800 | 8.30 | 8.79 | 7.99 | 0 | 0 | 0 |
19/03/2010 |
8.30
|
124,800 | 8.16 | 8.30 | 8.01 | 0 | 5,000 | -0.2 |
18/03/2010 |
8.16
|
49,700 | 7.90 | 8.25 | 7.81 | 0 | 0 | 0 |
17/03/2010 |
7.90
|
59,700 | 7.47 | 7.97 | 7.64 | 0 | 0 | 0 |
16/03/2010 |
7.47
|
58,400 | 7.80 | 7.90 | 7.42 | 0 | 0 | 0 |
15/03/2010 |
7.80
|
25,700 | 7.73 | 7.99 | 7.78 | 0 | 0 | 0 |
12/03/2010 |
7.73
|
9,400 | 7.64 | 7.87 | 7.64 | 0 | 0 | 0 |
11/03/2010 |
7.64
|
28,900 | 7.69 | 7.80 | 7.64 | 0 | 0 | 0 |
10/03/2010 |
7.69
|
47,800 | 7.87 | 7.90 | 7.64 | 0 | 0 | 0 |
09/03/2010 |
7.87
|
21,300 | 8.08 | 8.18 | 7.81 | 0 | 5,000 | -0.2 |
08/03/2010 |
8.08
|
32,500 | 7.90 | 8.28 | 7.99 | 0 | 0 | 0 |
05/03/2010 |
7.90
|
21,800 | 7.62 | 7.99 | 7.55 | 0 | 0 | 0 |
04/03/2010 |
7.62
|
51,200 | 7.50 | 8.02 | 7.54 | 0 | 0 | 0 |
03/03/2010 |
7.50
|
36,100 | 7.03 | 7.50 | 7.47 | 0 | 0 | 0 |
02/03/2010 |
7.03
|
18,100 | 6.89 | 7.21 | 6.88 | 0 | 0 | 0 |
01/03/2010 |
6.89
|
19,500 | 6.76 | 6.95 | 6.76 | 0 | 200 | -0.0 |
26/02/2010 |
6.76
|
14,800 | 6.70 | 6.84 | 6.74 | 0 | 0 | 0 |
25/02/2010 |
6.70
|
11,900 | 6.69 | 6.95 | 6.70 | 0 | 0 | 0 |
24/02/2010 |
6.69
|
4,100 | 6.69 | 6.77 | 6.60 | 0 | 0 | 0 |
23/02/2010 |
6.69
|
8,000 | 6.91 | 6.91 | 6.51 | 0 | 0 | 0 |
22/02/2010 |
6.91
|
800 | 6.91 | 6.95 | 6.86 | 0 | 0 | 0 |
12/02/2010 |
6.91
|
3,800 | 6.76 | 6.91 | 6.77 | 0 | 0 | 0 |
11/02/2010 |
6.76
|
13,500 | 6.72 | 6.77 | 6.74 | 0 | 0 | 0 |
10/02/2010 |
6.72
|
1,200 | 6.43 | 6.76 | 6.72 | 0 | 0 | 0 |
09/02/2010 |
6.43
|
9,300 | 6.69 | 6.93 | 6.43 | 0 | 0 | 0 |
08/02/2010 |
6.69
|
3,800 | 6.70 | 6.74 | 6.69 | 0 | 0 | 0 |
05/02/2010 |
6.70
|
9,200 | 7.12 | 7.12 | 6.70 | 0 | 0 | 0 |
04/02/2010 |
7.12
|
12,200 | 7.09 | 7.21 | 7.12 | 0 | 0 | 0 |
03/02/2010 |
7.09
|
5,200 | 7.07 | 7.16 | 7.05 | 0 | 0 | 0 |
02/02/2010 |
7.07
|
11,700 | 6.77 | 7.28 | 6.95 | 0 | 0 | 0 |
01/02/2010 |
6.77
|
11,800 | 7.03 | 7.19 | 6.77 | 0 | 0 | 0 |
29/01/2010 |
7.03
|
15,000 | 6.95 | 7.26 | 6.95 | 0 | 0 | 0 |
28/01/2010 |
6.95
|
18,500 | 7.28 | 7.28 | 6.93 | 0 | 0 | 0 |
27/01/2010 |
7.28
|
14,600 | 7.33 | 7.83 | 6.93 | 0 | 0 | 0 |
26/01/2010 |
7.33
|
16,300 | 6.95 | 7.33 | 7.12 | 0 | 0 | 0 |
25/01/2010 |
6.95
|
3,600 | 6.83 | 6.95 | 6.77 | 0 | 0 | 0 |
22/01/2010 |
6.83
|
16,200 | 6.56 | 6.83 | 6.60 | 0 | 0 | 0 |
21/01/2010 |
6.56
|
30,000 | 6.95 | 6.95 | 6.53 | 0 | 0 | 0 |
20/01/2010 |
6.95
|
14,800 | 7.05 | 7.21 | 6.69 | 0 | 0 | 0 |
19/01/2010 |
7.05
|
14,200 | 6.86 | 7.36 | 6.98 | 0 | 0 | 0 |
18/01/2010 |
6.86
|
34,900 | 7.16 | 7.21 | 6.86 | 0 | 0 | 0 |
15/01/2010 |
7.16
|
13,500 | 7.71 | 7.71 | 7.16 | 0 | 0 | 0 |
14/01/2010 |
7.71
|
35,800 | 7.64 | 7.71 | 7.64 | 0 | 0 | 0 |
13/01/2010 |
7.64
|
46,300 | 7.22 | 7.99 | 6.98 | 0 | 0 | 0 |
12/01/2010 |
7.22
|
50,300 | 7.55 | 7.76 | 7.22 | 0 | 0 | 0 |
11/01/2010 |
7.55
|
31,500 | 7.81 | 8.14 | 7.47 | 0 | 0 | 0 |
08/01/2010 |
7.81
|
53,600 | 7.76 | 8.60 | 7.48 | 0 | 0 | 0 |
07/01/2010 |
7.76
|
60,200 | 8.16 | 8.32 | 7.75 | 0 | 0 | 0 |
06/01/2010 |
8.16
|
87,600 | 8.35 | 8.68 | 8.16 | 0 | 0 | 0 |
05/01/2010 |
8.35
|
52,500 | 8.35 | 8.89 | 8.34 | 0 | 0 | 0 |
04/01/2010 |
8.35
|
5,600 | 7.81 | 8.35 | 8.16 | 0 | 0 | 0 |
31/12/2009 |
7.81
|
59,900 | 7.55 | 7.87 | 7.38 | 0 | 0 | 0 |
30/12/2009 |
7.55
|
36,500 | 7.16 | 7.64 | 7.12 | 0 | 0 | 0 |
29/12/2009 |
7.16
|
56,500 | 7.24 | 7.59 | 7.12 | 0 | 0 | 0 |
28/12/2009 |
7.24
|
62,800 | 6.77 | 7.24 | 6.86 | 0 | 0 | 0 |
25/12/2009 |
6.77
|
35,800 | 6.53 | 6.77 | 6.76 | 0 | 0 | 0 |
24/12/2009 |
6.53
|
38,300 | 6.23 | 6.53 | 6.08 | 0 | 4,100 | 0 |
23/12/2009 |
6.23
|
34,600 | 5.96 | 6.23 | 5.78 | 0 | 0 | 0 |
22/12/2009 |
5.96
|
8,400 | 5.97 | 6.37 | 5.96 | 0 | 0 | 0 |
21/12/2009 |
5.97
|
19,000 | 5.59 | 5.97 | 5.89 | 0 | 0 | 0 |
18/12/2009 |
5.59
|
15,300 | 5.47 | 5.59 | 5.56 | 0 | 0 | 0 |
17/12/2009 |
5.47
|
26,900 | 5.51 | 5.51 | 5.21 | 0 | 0 | 0 |
16/12/2009 |
5.51
|
41,700 | 5.90 | 5.92 | 5.51 | 5,000 | 0 | 0 |
15/12/2009 |
5.90
|
10,600 | 6.04 | 6.04 | 5.89 | 0 | 0 | 0 |
14/12/2009 |
6.04
|
30,700 | 5.64 | 6.04 | 5.68 | 0 | 0 | 0 |
11/12/2009 |
5.64
|
37,400 | 5.97 | 5.97 | 5.64 | 0 | 0 | 0 |
10/12/2009 |
5.97
|
19,500 | 6.41 | 6.62 | 5.97 | 0 | 0 | 0 |
09/12/2009 |
6.41
|
31,600 | 6.86 | 6.86 | 6.39 | 0 | 0 | 0 |
08/12/2009 |
6.86
|
83,900 | 6.72 | 6.93 | 6.51 | 0 | 0 | 0 |
07/12/2009 |
6.72
|
16,700 | 6.60 | 6.74 | 6.34 | 0 | 0 | 0 |
04/12/2009 |
6.60
|
22,700 | 6.95 | 6.96 | 6.60 | 0 | 0 | 0 |
03/12/2009 |
6.95
|
28,600 | 7.09 | 7.09 | 6.69 | 0 | 0 | 0 |
02/12/2009 |
7.09
|
12,700 | 7.64 | 7.64 | 7.09 | 0 | 0 | 0 |
01/12/2009 |
7.64
|
39,400 | 7.26 | 7.66 | 7.36 | 0 | 0 | 0 |
30/11/2009 |
7.26
|
10,900 | 6.93 | 7.36 | 6.88 | 0 | 0 | 0 |
27/11/2009 |
6.93
|
64,300 | 7.35 | 7.73 | 6.84 | 0 | 500 | 0 |
26/11/2009 |
7.35
|
13,700 | 7.75 | 7.75 | 7.35 | 0 | 0 | 0 |
25/11/2009 |
7.75
|
39,900 | 8.34 | 8.34 | 7.75 | 5,000 | 0 | 0 |
24/11/2009 |
8.34
|
64,300 | 8.60 | 8.68 | 8.27 | 0 | 0 | 0 |