Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.17 | -2.56% | 5,332,300 | -88,160 | -0.6 |
6.48
6.73
6.48
|
2 tháng
(2024-07-22) |
0 | 0% | 16,979,600 | -36,743 | -0.3 |
6.35
6.97
6.48
|
3 tháng
(2024-06-24) |
-0.62 | -8.73% | 30,301,200 | -258,224 | -1.9 |
6.35
7.20
6.48
|
6 tháng
(2024-03-25) |
-0.12 | -1.82% | 98,715,700 | -199,838 | -1.4 |
6.05
8.02
6.48
|
12 tháng
(2023-09-26) |
-0.10 | -1.52% | 154,640,300 | -345,188 | -2.2 |
6
8.02
6.48
|
24 tháng
(2022-10-03) |
-2.85 | -30.52% | 433,355,800 | -62,690 | -0.2 |
5.56
9.71
6.48
|
36 tháng
(2021-10-06) |
-3.88 | -37.47% | 933,447,800 | -377,295 | -4.3 |
5.56
26.71
6.48
|
60 tháng
(2019-10-17) |
-0.65 | -9.06% | 1,032,516,800 | -2,975,245 | -29.1 |
5.56
26.71
6.48
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/04/2010 |
5.93
|
917,120 | 5.99 | 6.02 | 5.91 | 0 | 3,000 | -0.1 |
15/04/2010 |
5.99
|
1,558,930 | 5.82 | 5.99 | 5.88 | 41,030 | 0 | 1.3 |
14/04/2010 |
5.82
|
649,250 | 5.82 | 5.84 | 5.80 | 10 | 3,200 | -0.1 |
13/04/2010 |
5.82
|
707,230 | 5.82 | 5.86 | 5.82 | 200 | 4,840 | -0.1 |
12/04/2010 |
5.82
|
952,410 | 5.82 | 5.89 | 5.82 | 0 | 30 | -0.0 |
09/04/2010 |
5.82
|
1,249,250 | 5.84 | 5.88 | 5.82 | 3,100 | 60 | 0.1 |
08/04/2010 |
5.84
|
759,050 | 5.82 | 5.88 | 5.80 | 13,640 | 23,290 | -0.3 |
07/04/2010 |
5.82
|
1,125,800 | 5.86 | 5.89 | 5.80 | 4,200 | 150,000 | -4.6 |
06/04/2010 |
5.86
|
1,604,290 | 5.89 | 5.93 | 5.86 | 46,060 | 0 | 1.5 |
05/04/2010 |
5.89
|
1,305,140 | 5.88 | 5.97 | 5.89 | 33,720 | 200 | 1.1 |
02/04/2010 |
5.88
|
809,030 | 5.84 | 5.93 | 5.84 | 28,490 | 0 | 0.9 |
01/04/2010 |
5.84
|
1,140,750 | 5.80 | 5.91 | 5.73 | 29,150 | 25,000 | 0.1 |
31/03/2010 |
5.80
|
1,835,990 | 5.88 | 5.89 | 5.77 | 10,970 | 0 | 0.4 |
30/03/2010 |
5.88
|
4,818,700 | 5.84 | 6.04 | 5.88 | 159,000 | 80,550 | 2.6 |
29/03/2010 |
5.84
|
87,900 | 5.56 | 5.84 | 5.84 | 0 | 0 | 0 |
26/03/2010 |
5.56
|
1,694,780 | 5.62 | 5.67 | 5.53 | 0 | 3,000 | -0.1 |
25/03/2010 |
5.62
|
1,220,620 | 5.84 | 5.84 | 5.60 | 0 | 66,120 | -2.0 |
24/03/2010 |
5.84
|
1,295,640 | 5.77 | 5.86 | 5.75 | 3,160 | 0 | 0.1 |
23/03/2010 |
5.77
|
1,562,260 | 5.97 | 5.97 | 5.77 | 0 | 0 | 0 |
22/03/2010 |
5.97
|
4,287,490 | 5.75 | 6.02 | 5.77 | 3,800 | 5,460 | -0.1 |
19/03/2010 |
5.75
|
1,338,800 | 5.73 | 5.86 | 5.67 | 6,580 | 1,100 | 0.2 |
18/03/2010 |
5.73
|
1,112,600 | 5.58 | 5.75 | 5.60 | 10,010 | 360 | 0.3 |
17/03/2010 |
5.58
|
1,244,460 | 5.60 | 5.75 | 5.58 | 32,000 | 2,900 | 0.9 |
16/03/2010 |
5.60
|
1,508,670 | 5.78 | 5.78 | 5.58 | 0 | 610 | -0.0 |
15/03/2010 |
5.78
|
1,195,910 | 5.89 | 5.95 | 5.78 | 10,000 | 0 | 0.3 |
12/03/2010 |
5.89
|
1,936,460 | 5.80 | 5.95 | 5.78 | 2,090 | 300 | 0.1 |
11/03/2010 |
5.80
|
1,383,650 | 5.71 | 5.80 | 5.67 | 1,000 | 120 | 0.0 |
10/03/2010 |
5.71
|
1,384,580 | 5.82 | 5.84 | 5.67 | 0 | 0 | 0 |
09/03/2010 |
5.82
|
1,368,020 | 5.80 | 5.86 | 5.67 | 0 | 0 | 0 |
08/03/2010 |
5.80
|
1,601,030 | 5.67 | 5.84 | 5.67 | 20,100 | 140 | 0.6 |
05/03/2010 |
5.67
|
2,199,640 | 5.49 | 5.71 | 5.46 | 200 | 5,620 | -0.2 |
04/03/2010 |
5.49
|
1,173,700 | 5.38 | 5.60 | 5.47 | 45,000 | 600 | 1.4 |
03/03/2010 |
5.38
|
899,080 | 5.27 | 5.38 | 5.29 | 150 | 480 | -0.0 |
02/03/2010 |
5.27
|
768,140 | 5.29 | 5.36 | 5.25 | 1,000 | 54,640 | -1.6 |
01/03/2010 |
5.29
|
674,980 | 5.20 | 5.33 | 5.20 | 30 | 16,780 | -0.5 |
26/02/2010 |
5.20
|
517,650 | 5.20 | 5.22 | 5.16 | 1,500 | 42,410 | -1.2 |
25/02/2010 |
5.20
|
441,150 | 5.20 | 5.31 | 5.20 | 0 | 70,680 | -2.0 |
24/02/2010 |
5.20
|
579,520 | 5.20 | 5.20 | 5.14 | 0 | 43,710 | -1.2 |
23/02/2010 |
5.20
|
776,320 | 5.38 | 5.38 | 5.20 | 0 | 266,430 | -7.6 |
22/02/2010 |
5.38
|
801,580 | 5.29 | 5.40 | 5.29 | 3,000 | 3,260 | -0.0 |
12/02/2010 |
5.29
|
487,780 | 5.25 | 5.38 | 5.27 | 0 | 3,930 | -0.1 |
11/02/2010 |
5.25
|
591,400 | 5.18 | 5.25 | 5.16 | 0 | 0 | 0 |
10/02/2010 |
5.18
|
358,200 | 5.13 | 5.27 | 5.13 | 1,200 | 0 | 0.0 |
09/02/2010 |
5.13
|
667,720 | 5.14 | 5.14 | 5.07 | 0 | 4,720 | -0.1 |
08/02/2010 |
5.14
|
605,460 | 5.20 | 5.22 | 5.14 | 0 | 19,600 | -0.6 |
05/02/2010 |
5.20
|
744,740 | 5.31 | 5.31 | 5.09 | 1,600 | 0 | 0.0 |
04/02/2010 |
5.31
|
722,030 | 5.22 | 5.42 | 5.18 | 0 | 0 | 0 |
03/02/2010 |
5.22
|
763,420 | 5.13 | 5.22 | 5.13 | 17,710 | 0 | 0.5 |
02/02/2010 |
5.13
|
495,830 | 5.13 | 5.20 | 5.13 | 0 | 12,880 | -0.4 |
01/02/2010 |
5.13
|
922,240 | 5.05 | 5.14 | 5.05 | 700 | 0 | 0.0 |
29/01/2010 |
5.05
|
586,250 | 5.05 | 5.13 | 5.00 | 1,000 | 510 | 0.0 |
28/01/2010 |
5.05
|
416,040 | 5.16 | 5.18 | 5.05 | 0 | 11,490 | -0.3 |
27/01/2010 |
5.16
|
545,060 | 5.33 | 5.40 | 5.14 | 1,750 | 28,000 | -0.8 |
26/01/2010 |
5.33
|
1,149,350 | 5.09 | 5.33 | 5.18 | 400 | 0 | 0.0 |
25/01/2010 |
5.09
|
491,240 | 5.09 | 5.14 | 5.03 | 0 | 0 | 0 |
22/01/2010 |
5.09
|
814,120 | 5.14 | 5.16 | 4.96 | 2,500 | 0 | 0.1 |
21/01/2010 |
5.14
|
1,349,230 | 5.40 | 5.40 | 5.14 | 38,630 | 10,140 | 0.8 |
20/01/2010 |
5.40
|
1,200,730 | 5.58 | 5.60 | 5.40 | 1,260 | 0 | 0.0 |
19/01/2010 |
5.58
|
726,310 | 5.58 | 5.66 | 5.49 | 27,840 | 26,650 | 0.0 |
18/01/2010 |
5.58
|
773,300 | 5.88 | 5.88 | 5.58 | 13,700 | 0 | 0.4 |
15/01/2010 |
5.88
|
2,926,690 | 5.82 | 6.02 | 5.84 | 43,660 | 81,050 | -1.2 |
14/01/2010 |
5.82
|
1,928,810 | 5.55 | 5.82 | 5.78 | 0 | 68,680 | -2.2 |
13/01/2010 |
5.55
|
1,131,180 | 5.29 | 5.55 | 5.03 | 10,050 | 34,600 | -0.7 |
12/01/2010 |
5.29
|
962,030 | 5.56 | 5.58 | 5.29 | 23,420 | 0 | 0.7 |
11/01/2010 |
5.56
|
965,610 | 5.60 | 5.67 | 5.44 | 51,000 | 50,960 | -0.0 |
08/01/2010 |
5.60
|
1,560,010 | 5.62 | 5.77 | 5.60 | 6,040 | 10,290 | -0.1 |
07/01/2010 |
5.62
|
839,160 | 5.67 | 5.77 | 5.58 | 7,890 | 0 | 0.2 |
06/01/2010 |
5.67
|
1,035,300 | 5.77 | 5.86 | 5.58 | 200 | 3,600 | -0.1 |
05/01/2010 |
5.77
|
1,029,450 | 5.49 | 5.77 | 5.60 | 64,250 | 2,080 | 2.0 |
04/01/2010 |
5.49
|
656,990 | 5.24 | 5.49 | 5.31 | 0 | 400 | -0.0 |
31/12/2009 |
5.24
|
1,052,520 | 5.24 | 5.40 | 5.24 | 0 | 700 | 0 |
30/12/2009 |
5.24
|
1,359,040 | 5.22 | 5.40 | 5.13 | 3,100 | 0 | 0 |
29/12/2009 |
5.22
|
860,310 | 5.29 | 5.36 | 5.22 | 530 | 2,000 | 0 |
28/12/2009 |
5.29
|
1,187,030 | 5.20 | 5.35 | 5.16 | 12,950 | 0 | 0 |
25/12/2009 |
5.20
|
1,045,010 | 4.96 | 5.20 | 5.13 | 1,070 | 10,100 | 0 |
24/12/2009 |
4.96
|
1,654,770 | 4.74 | 4.96 | 4.70 | 11,250 | 7,550 | 0 |
23/12/2009 |
4.74
|
922,470 | 4.69 | 4.76 | 4.65 | 90,000 | 13,000 | 0 |
22/12/2009 |
4.69
|
1,371,080 | 4.58 | 4.80 | 4.58 | 118,600 | 1,200 | 0 |
21/12/2009 |
4.58
|
647,920 | 4.38 | 4.58 | 4.43 | 115,110 | 4,070 | 0 |
18/12/2009 |
4.38
|
911,900 | 4.17 | 4.38 | 4.25 | 100,220 | 350,000 | 0 |
17/12/2009 |
4.17
|
482,070 | 4.12 | 4.17 | 3.97 | 11,000 | 0 | 0 |
16/12/2009 |
4.12
|
1,301,580 | 4.32 | 4.32 | 4.12 | 2,080 | 0 | 0 |
15/12/2009 |
4.32
|
887,160 | 4.48 | 4.54 | 4.32 | 2,600 | 720 | 0 |
14/12/2009 |
4.48
|
723,390 | 4.28 | 4.48 | 4.28 | 3,700 | 200 | 0 |
11/12/2009 |
4.28
|
944,340 | 4.50 | 4.50 | 4.28 | 1,200 | 8,120 | 0 |
10/12/2009 |
4.50
|
1,230,780 | 4.72 | 4.81 | 4.50 | 400 | 0 | 0 |
09/12/2009 |
4.72
|
1,258,610 | 4.96 | 4.96 | 4.72 | 2,000 | 0 | 0 |
08/12/2009 |
4.96
|
733,350 | 5.14 | 5.14 | 4.94 | 19,500 | 0 | 0 |
07/12/2009 |
5.14
|
388,570 | 5.24 | 5.25 | 5.13 | 0 | 0 | 0 |
04/12/2009 |
5.24
|
459,720 | 5.24 | 5.31 | 5.22 | 27,300 | 9,610 | 0 |
03/12/2009 |
5.24
|
696,170 | 5.22 | 5.31 | 5.03 | 15,000 | 18,310 | 0 |
02/12/2009 |
5.22
|
581,030 | 5.49 | 5.51 | 5.22 | 1,330 | 24,070 | 0 |
01/12/2009 |
5.49
|
763,580 | 5.42 | 5.66 | 5.42 | 300 | 9,700 | 0 |
30/11/2009 |
5.42
|
885,600 | 5.38 | 5.51 | 5.38 | 26,900 | 0 | 0 |
27/11/2009 |
5.38
|
1,264,720 | 5.38 | 5.64 | 5.13 | 3,430 | 45,980 | 0 |
26/11/2009 |
5.38
|
454,060 | 5.66 | 5.66 | 5.38 | 56,450 | 1,000 | 0 |
25/11/2009 |
5.66
|
1,143,170 | 5.95 | 5.95 | 5.66 | 4,410 | 0 | 0 |
24/11/2009 |
5.95
|
753,720 | 6.08 | 6.13 | 5.95 | 4,210 | 350 | 0 |
23/11/2009 |
6.08
|
1,120,450 | 6.24 | 6.28 | 6.08 | 2,500 | 1,110 | 0 |
20/11/2009 |
6.24
|
1,036,720 | 6.33 | 6.37 | 6.15 | 0 | 0 | 0 |