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) |
1.70 | 9.55% | 300 | 0 | 0 |
17.80
19.50
19.50
|
2 tháng
(2024-07-22) |
3.60 | 22.64% | 2,400 | 0 | 0 |
15.90
19.50
19.50
|
3 tháng
(2024-06-20) |
2.50 | 14.71% | 11,100 | 0 | 0 |
15.90
19.50
19.50
|
6 tháng
(2024-03-22) |
1.60 | 8.94% | 66,800 | -1,000 | -0.0 |
14.70
19.80
19.50
|
12 tháng
(2023-09-25) |
3.90 | 25% | 200,225 | -26,773 | -0.5 |
13.90
27.50
19.50
|
24 tháng
(2022-09-29) |
1.09 | 5.94% | 254,653 | -27,717 | -0.5 |
11.60
27.50
19.50
|
36 tháng
(2021-10-04) |
-14.83 | -43.20% | 1,276,314 | -27,817 | -0.5 |
11.60
35.22
19.50
|
60 tháng
(2019-10-15) |
6.08 | 45.32% | 4,867,387 | -27,217 | -0.5 |
11.28
50.15
19.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/04/2010 |
6.37
|
7,300 | 6.11 | 6.55 | 5.77 | 0 | 0 | 0 |
15/04/2010 |
6.11
|
14,400 | 6.71 | 6.89 | 6.04 | 0 | 0 | 0 |
14/04/2010 |
6.71
|
15,100 | 6.73 | 6.82 | 6.27 | 0 | 0 | 0 |
13/04/2010 |
6.73
|
9,100 | 6.73 | 6.89 | 6.64 | 0 | 0 | 0 |
12/04/2010 |
6.73
|
2,000 | 6.55 | 6.73 | 6.46 | 0 | 0 | 0 |
09/04/2010 |
6.55
|
19,600 | 6.25 | 6.55 | 6.37 | 0 | 0 | 0 |
08/04/2010 |
6.25
|
32,400 | 6.02 | 6.25 | 5.84 | 0 | 0 | 0 |
07/04/2010 |
6.02
|
8,700 | 5.84 | 6.02 | 5.79 | 0 | 0 | 0 |
06/04/2010 |
5.84
|
9,600 | 5.75 | 5.84 | 5.75 | 0 | 0 | 0 |
05/04/2010 |
5.75
|
5,400 | 5.74 | 5.75 | 5.74 | 0 | 0 | 0 |
02/04/2010 |
5.74
|
1,700 | 5.75 | 5.75 | 5.74 | 0 | 0 | 0 |
01/04/2010 |
5.75
|
5,800 | 5.68 | 5.82 | 5.68 | 0 | 0 | 0 |
31/03/2010 |
5.68
|
47,400 | 5.74 | 6.02 | 5.68 | 0 | 0 | 0 |
30/03/2010 |
5.74
|
7,700 | 5.81 | 5.81 | 5.72 | 0 | 0 | 0 |
29/03/2010 |
5.81
|
5,600 | 6.00 | 6.00 | 5.66 | 0 | 0 | 0 |
26/03/2010 |
6.00
|
50,500 | 5.58 | 6.02 | 5.66 | 0 | 0 | 0 |
25/03/2010 |
5.58
|
24,400 | 5.86 | 5.93 | 5.54 | 0 | 0 | 0 |
24/03/2010 |
5.86
|
37,000 | 5.65 | 6.04 | 5.81 | 0 | 0 | 0 |
23/03/2010 |
5.65
|
26,900 | 5.31 | 5.65 | 5.65 | 0 | 0 | 0 |
22/03/2010 |
5.31
|
37,800 | 4.96 | 5.31 | 5.22 | 0 | 0 | 0 |
19/03/2010 |
4.96
|
12,900 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
18/03/2010 |
5.10
|
13,900 | 4.96 | 5.10 | 4.78 | 0 | 0 | 0 |
17/03/2010 |
4.96
|
21,500 | 4.80 | 5.13 | 4.51 | 0 | 0 | 0 |
16/03/2010 |
4.80
|
11,100 | 5.28 | 5.28 | 4.80 | 0 | 0 | 0 |
15/03/2010 |
5.28
|
12,500 | 5.24 | 5.58 | 5.05 | 0 | 0 | 0 |
12/03/2010 |
5.24
|
8,100 | 4.99 | 5.33 | 5.17 | 0 | 0 | 0 |
11/03/2010 |
4.99
|
15,800 | 4.82 | 5.08 | 4.78 | 0 | 0 | 0 |
10/03/2010 |
4.82
|
14,200 | 4.82 | 4.82 | 4.69 | 0 | 0 | 0 |
09/03/2010 |
4.82
|
13,200 | 4.78 | 4.83 | 4.76 | 0 | 0 | 0 |
08/03/2010 |
4.78
|
15,300 | 4.60 | 4.89 | 4.74 | 0 | 0 | 0 |
05/03/2010 |
4.60
|
1,000 | 4.60 | 4.60 | 4.43 | 0 | 0 | 0 |
04/03/2010 |
4.60
|
7,800 | 4.67 | 4.69 | 4.60 | 0 | 0 | 0 |
03/03/2010 |
4.67
|
3,800 | 4.60 | 4.67 | 4.60 | 0 | 0 | 0 |
02/03/2010 |
4.60
|
2,000 | 4.64 | 4.64 | 4.60 | 0 | 0 | 0 |
01/03/2010 |
4.64
|
300 | 4.53 | 4.64 | 4.64 | 0 | 0 | 0 |
26/02/2010 |
4.53
|
1,100 | 4.43 | 4.53 | 4.34 | 0 | 0 | 0 |
25/02/2010 |
4.43
|
1,400 | 4.51 | 4.51 | 4.43 | 0 | 0 | 0 |
24/02/2010 |
4.51
|
2,400 | 4.60 | 4.60 | 4.34 | 0 | 0 | 0 |
23/02/2010 |
4.60
|
100 | 4.66 | 4.66 | 4.60 | 0 | 0 | 0 |
22/02/2010 |
4.66
|
900 | 4.46 | 4.76 | 4.66 | 0 | 0 | 0 |
12/02/2010 |
4.46
|
5,000 | 4.18 | 4.46 | 4.44 | 0 | 0 | 0 |
11/02/2010 |
4.18
|
1,300 | 4.28 | 4.28 | 4.18 | 0 | 0 | 0 |
10/02/2010 |
4.28
|
7,500 | 4.39 | 4.44 | 4.25 | 0 | 0 | 0 |
09/02/2010 |
4.39
|
4,000 | 4.34 | 4.44 | 4.39 | 0 | 0 | 0 |
08/02/2010 |
4.34
|
3,300 | 4.51 | 4.51 | 4.34 | 0 | 0 | 0 |
05/02/2010 |
4.51
|
9,300 | 4.74 | 4.92 | 4.48 | 0 | 0 | 0 |
04/02/2010 |
4.74
|
800 | 4.50 | 4.78 | 4.44 | 0 | 0 | 0 |
03/02/2010 |
4.50
|
1,700 | 4.46 | 4.50 | 4.50 | 0 | 0 | 0 |
02/02/2010 |
4.46
|
3,200 | 4.51 | 4.67 | 4.44 | 0 | 0 | 0 |
01/02/2010 |
4.51
|
2,300 | 4.53 | 4.53 | 4.28 | 0 | 0 | 0 |
29/01/2010 |
4.53
|
12,200 | 4.50 | 4.53 | 4.23 | 0 | 0 | 0 |
28/01/2010 |
4.50
|
4,200 | 4.64 | 4.64 | 4.50 | 0 | 0 | 0 |
27/01/2010 |
4.64
|
8,100 | 4.92 | 4.99 | 4.59 | 0 | 0 | 0 |
26/01/2010 |
4.92
|
26,100 | 4.87 | 4.96 | 4.71 | 0 | 0 | 0 |
25/01/2010 |
4.87
|
6,800 | 5.12 | 5.13 | 4.85 | 0 | 0 | 0 |
22/01/2010 |
5.12
|
13,800 | 5.03 | 5.36 | 4.96 | 0 | 0 | 0 |
21/01/2010 |
5.03
|
26,900 | 4.76 | 5.03 | 4.78 | 0 | 0 | 0 |
20/01/2010 |
4.76
|
59,600 | 4.46 | 4.76 | 4.46 | 0 | 0 | 0 |
19/01/2010 |
4.46
|
5,000 | 4.43 | 4.51 | 4.12 | 0 | 0 | 0 |
18/01/2010 |
4.43
|
38,400 | 4.44 | 4.53 | 4.12 | 0 | 0 | 0 |
15/01/2010 |
4.44
|
8,500 | 4.43 | 4.44 | 4.14 | 0 | 0 | 0 |
14/01/2010 |
4.43
|
26,600 | 4.43 | 4.51 | 4.11 | 0 | 0 | 0 |
13/01/2010 |
4.43
|
14,900 | 4.07 | 4.53 | 3.97 | 0 | 0 | 0 |
12/01/2010 |
4.07
|
14,400 | 4.25 | 4.44 | 3.97 | 0 | 0 | 0 |
11/01/2010 |
4.25
|
900 | 4.46 | 4.46 | 4.23 | 0 | 0 | 0 |
08/01/2010 |
4.46
|
17,800 | 4.57 | 4.64 | 4.46 | 0 | 0 | 0 |
07/01/2010 |
4.57
|
5,100 | 4.97 | 5.05 | 4.57 | 0 | 0 | 0 |
06/01/2010 |
4.97
|
12,300 | 4.96 | 5.13 | 4.69 | 0 | 0 | 0 |
05/01/2010 |
4.96
|
37,700 | 4.74 | 4.97 | 4.96 | 0 | 0 | 0 |
04/01/2010 |
4.74
|
49,900 | 4.43 | 4.74 | 4.51 | 0 | 0 | 0 |
31/12/2009 |
4.43
|
21,400 | 4.18 | 4.46 | 4.43 | 0 | 0 | 0 |
30/12/2009 |
4.18
|
8,600 | 4.34 | 4.44 | 4.07 | 0 | 0 | 0 |
29/12/2009 |
4.34
|
5,400 | 4.43 | 4.44 | 4.34 | 0 | 0 | 0 |
28/12/2009 |
4.43
|
11,700 | 4.34 | 4.44 | 4.43 | 0 | 0 | 0 |
25/12/2009 |
4.34
|
6,400 | 4.43 | 4.51 | 4.34 | 0 | 0 | 0 |
24/12/2009 |
4.43
|
1,900 | 4.43 | 4.43 | 4.25 | 0 | 0 | 0 |
23/12/2009 |
4.43
|
1,000 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
22/12/2009 |
4.43
|
11,700 | 4.43 | 5.31 | 4.43 | 0 | 0 | 0 |