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 | 0% | 50,800 | -7,900 | -0.3 |
31.20
32.85
32.20
|
2 tháng
(2024-07-22) |
-0.20 | -0.62% | 99,800 | -7,100 | -0.2 |
30.90
32.85
32.20
|
3 tháng
(2024-06-24) |
-2.40 | -6.94% | 191,400 | -11,507 | -0.4 |
30.90
34.60
32.20
|
6 tháng
(2024-03-25) |
-1.90 | -5.57% | 781,800 | 87,742 | 3.2 |
30.09
35.09
32.20
|
12 tháng
(2023-09-26) |
1.83 | 6.03% | 1,787,200 | 275,033 | 9.9 |
28.48
35.52
32.20
|
24 tháng
(2022-10-03) |
0 | 0% | 3,881,900 | 457,754 | 14.8 |
21.84
35.52
32.20
|
36 tháng
(2021-10-06) |
6.63 | 25.92% | 6,552,700 | 363,728 | -0.2 |
21.84
43.66
32.20
|
60 tháng
(2019-10-17) |
21.73 | 207.56% | 13,777,060 | -2,449,560 | -52.9 |
7.92
43.66
32.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/04/2010 |
7.22
|
155,980 | 7.32 | 7.32 | 7.22 | 0 | 0 | 0 |
15/04/2010 |
7.32
|
74,530 | 7.26 | 7.44 | 7.22 | 0 | 0 | 0 |
14/04/2010 |
7.26
|
168,590 | 7.20 | 7.54 | 7.14 | 0 | 0 | 0 |
13/04/2010 |
7.20
|
108,120 | 7.42 | 7.42 | 7.20 | 0 | 0 | 0 |
12/04/2010 |
7.42
|
468,280 | 7.56 | 7.93 | 7.42 | 0 | 0 | 0 |
09/04/2010 |
7.56
|
203,860 | 7.22 | 7.56 | 7.56 | 0 | 0 | 0 |
08/04/2010 |
7.22
|
121,660 | 6.88 | 7.22 | 7.10 | 0 | 0 | 0 |
07/04/2010 |
6.88
|
64,680 | 6.86 | 6.98 | 6.82 | 0 | 0 | 0 |
06/04/2010 |
6.86
|
72,290 | 6.86 | 6.96 | 6.86 | 500 | 0 | 0.0 |
05/04/2010 |
6.86
|
27,180 | 6.70 | 6.86 | 6.70 | 0 | 0 | 0 |
02/04/2010 |
6.70
|
70,100 | 6.80 | 6.84 | 6.64 | 200 | 17,000 | -0.6 |
01/04/2010 |
6.80
|
118,020 | 6.70 | 6.80 | 6.60 | 0 | 23,000 | -0.8 |
31/03/2010 |
6.70
|
48,550 | 6.72 | 6.86 | 6.68 | 0 | 0 | 0 |
30/03/2010 |
6.72
|
44,110 | 6.86 | 6.86 | 6.72 | 0 | 0 | 0 |
29/03/2010 |
6.86
|
31,790 | 6.82 | 6.96 | 6.84 | 0 | 0 | 0 |
26/03/2010 |
6.82
|
19,670 | 6.82 | 6.92 | 6.74 | 0 | 1,380 | -0.0 |
25/03/2010 |
6.82
|
94,140 | 6.98 | 6.98 | 6.66 | 0 | 47,000 | -1.6 |
24/03/2010 |
6.98
|
110,890 | 6.96 | 7.18 | 6.96 | 10 | 0 | 0.0 |
23/03/2010 |
6.96
|
36,980 | 7.16 | 7.16 | 6.96 | 10 | 0 | 0.0 |
22/03/2010 |
7.16
|
104,510 | 6.96 | 7.20 | 6.98 | 0 | 0 | 0 |
19/03/2010 |
6.96
|
31,300 | 7.06 | 7.14 | 6.96 | 0 | 0 | 0 |
18/03/2010 |
7.06
|
48,480 | 6.86 | 7.06 | 6.86 | 0 | 0 | 0 |
17/03/2010 |
6.86
|
72,160 | 7.04 | 7.14 | 6.86 | 50 | 0 | 0.0 |
16/03/2010 |
7.04
|
119,780 | 7.38 | 7.38 | 7.04 | 0 | 0 | 0 |
15/03/2010 |
7.38
|
122,310 | 7.30 | 7.46 | 7.32 | 0 | 0 | 0 |
12/03/2010 |
7.30
|
44,990 | 7.28 | 7.36 | 7.26 | 0 | 0 | 0 |
11/03/2010 |
7.28
|
77,320 | 7.26 | 7.36 | 7.16 | 0 | 3,000 | -0.1 |
10/03/2010 |
7.26
|
144,980 | 7.34 | 7.36 | 7.22 | 0 | 0 | 0 |
09/03/2010 |
7.34
|
103,140 | 7.46 | 7.46 | 7.32 | 0 | 3,020 | -0.1 |
08/03/2010 |
7.46
|
61,950 | 7.44 | 7.62 | 7.40 | 0 | 0 | 0 |
05/03/2010 |
7.44
|
65,620 | 7.38 | 7.44 | 7.14 | 150 | 0 | 0.0 |
04/03/2010 |
7.38
|
190,980 | 7.04 | 7.38 | 7.26 | 2,000 | 0 | 0.1 |
03/03/2010 |
7.04
|
266,780 | 6.72 | 7.04 | 6.70 | 0 | 30,000 | -1.0 |
02/03/2010 |
6.72
|
51,430 | 6.80 | 6.80 | 6.72 | 0 | 0 | 0 |
01/03/2010 |
6.80
|
43,700 | 6.82 | 6.90 | 6.80 | 0 | 2,550 | -0.1 |
26/02/2010 |
6.82
|
19,510 | 6.68 | 6.82 | 6.60 | 0 | 0 | 0 |
25/02/2010 |
6.68
|
21,250 | 6.74 | 6.82 | 6.66 | 0 | 0 | 0 |
24/02/2010 |
6.74
|
12,280 | 6.66 | 6.86 | 6.52 | 0 | 0 | 0 |
23/02/2010 |
6.66
|
14,150 | 6.76 | 6.92 | 6.66 | 0 | 0 | 0 |
22/02/2010 |
6.76
|
20,770 | 6.86 | 7.04 | 6.68 | 0 | 0 | 0 |
12/02/2010 |
6.86
|
22,540 | 6.66 | 6.90 | 6.76 | 0 | 0 | 0 |
11/02/2010 |
6.66
|
32,600 | 6.66 | 6.70 | 6.62 | 490 | 13,000 | -0.4 |
10/02/2010 |
6.66
|
32,760 | 6.56 | 6.68 | 6.60 | 500 | 0 | 0.0 |
09/02/2010 |
6.56
|
27,770 | 6.70 | 6.70 | 6.56 | 3,000 | 0 | 0.1 |
08/02/2010 |
6.70
|
17,520 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
05/02/2010 |
6.80
|
97,400 | 6.96 | 7.06 | 6.76 | 36,000 | 12,000 | 0.8 |
04/02/2010 |
6.96
|
43,520 | 6.86 | 7.06 | 6.82 | 0 | 0 | 0 |
03/02/2010 |
6.86
|
94,550 | 6.78 | 6.90 | 6.74 | 0 | 0 | 0 |
02/02/2010 |
6.78
|
19,700 | 6.86 | 6.90 | 6.76 | 3,000 | 0 | 0.1 |
01/02/2010 |
6.86
|
34,610 | 6.76 | 6.86 | 6.72 | 7,000 | 0 | 0.2 |
29/01/2010 |
6.76
|
46,930 | 6.76 | 6.84 | 6.56 | 0 | 0 | 0 |
28/01/2010 |
6.76
|
126,610 | 6.54 | 6.84 | 6.45 | 10,000 | 100 | 0.3 |
27/01/2010 |
6.54
|
71,100 | 6.88 | 6.98 | 6.54 | 0 | 0 | 0 |
26/01/2010 |
6.88
|
49,370 | 6.56 | 6.88 | 6.76 | 0 | 0 | 0 |
25/01/2010 |
6.56
|
46,950 | 6.33 | 6.56 | 6.33 | 10 | 0 | 0.0 |
22/01/2010 |
6.33
|
115,690 | 6.45 | 6.58 | 6.25 | 0 | 0 | 0 |
21/01/2010 |
6.45
|
123,730 | 6.76 | 6.80 | 6.45 | 160 | 0 | 0.0 |
20/01/2010 |
6.76
|
75,190 | 6.90 | 6.96 | 6.76 | 0 | 0 | 0 |
19/01/2010 |
6.90
|
47,400 | 6.82 | 7.06 | 6.82 | 10 | 0 | 0.0 |
18/01/2010 |
6.82
|
125,570 | 7.16 | 7.16 | 6.82 | 80 | 0 | 0.0 |
15/01/2010 |
7.16
|
70,470 | 7.46 | 7.46 | 7.16 | 250 | 0 | 0.0 |
14/01/2010 |
7.46
|
90,380 | 7.46 | 7.67 | 7.46 | 1,000 | 0 | 0.0 |
13/01/2010 |
7.46
|
196,800 | 7.40 | 7.46 | 7.04 | 1,500 | 0 | 0.1 |
12/01/2010 |
7.40
|
232,970 | 7.79 | 7.79 | 7.40 | 4,300 | 1,000 | 0.1 |
11/01/2010 |
7.79
|
173,150 | 7.89 | 8.15 | 7.71 | 10,000 | 1,000 | 0.4 |
08/01/2010 |
7.89
|
274,980 | 8.29 | 8.67 | 7.89 | 15,000 | 14,000 | 0.0 |
07/01/2010 |
8.29
|
284,440 | 7.91 | 8.29 | 8.07 | 0 | 670 | -0.0 |
06/01/2010 |
7.91
|
316,950 | 7.54 | 7.91 | 7.36 | 1,000 | 2,800 | -0.1 |
05/01/2010 |
7.54
|
165,020 | 7.30 | 7.67 | 7.30 | 35,000 | 0 | 1.3 |
04/01/2010 |
7.30
|
159,000 | 6.96 | 7.30 | 7.06 | 0 | 0 | 0 |
31/12/2009 |
6.96
|
135,470 | 6.98 | 7.24 | 6.96 | 0 | 0 | 0 |
30/12/2009 |
6.98
|
160,510 | 6.66 | 6.98 | 6.66 | 90 | 0 | 0 |
29/12/2009 |
6.66
|
137,370 | 6.96 | 7.06 | 6.66 | 0 | 0 | 0 |
28/12/2009 |
6.96
|
137,960 | 7.00 | 7.16 | 6.86 | 0 | 5,100 | 0 |
25/12/2009 |
7.00
|
152,560 | 6.68 | 7.00 | 6.94 | 0 | 0 | 0 |
24/12/2009 |
6.68
|
143,690 | 6.41 | 6.68 | 6.13 | 0 | 0 | 0 |
23/12/2009 |
6.41
|
157,800 | 6.11 | 6.41 | 6.09 | 0 | 0 | 0 |
22/12/2009 |
6.11
|
87,590 | 6.13 | 6.35 | 6.07 | 0 | 0 | 0 |
21/12/2009 |
6.13
|
118,920 | 5.85 | 6.13 | 6.05 | 0 | 0 | 0 |
18/12/2009 |
5.85
|
103,870 | 5.59 | 5.85 | 5.65 | 0 | 2,950 | 0 |
17/12/2009 |
5.59
|
128,190 | 5.87 | 5.87 | 5.59 | 0 | 0 | 0 |
16/12/2009 |
5.87
|
72,580 | 6.17 | 6.17 | 5.87 | 0 | 0 | 0 |
15/12/2009 |
6.17
|
58,620 | 6.29 | 6.35 | 6.17 | 0 | 0 | 0 |
14/12/2009 |
6.29
|
134,480 | 6.09 | 6.39 | 6.01 | 0 | 0 | 0 |
11/12/2009 |
6.09
|
134,060 | 6.39 | 6.39 | 6.09 | 0 | 0 | 0 |
10/12/2009 |
6.39
|
155,590 | 6.72 | 6.72 | 6.39 | 400 | 0 | 0 |
09/12/2009 |
6.72
|
199,710 | 7.06 | 7.06 | 6.72 | 3,500 | 0 | 0 |
08/12/2009 |
7.06
|
115,860 | 7.36 | 7.42 | 7.02 | 5,000 | 0 | 0 |
07/12/2009 |
7.36
|
96,750 | 7.36 | 7.42 | 7.26 | 920 | 0 | 0 |
04/12/2009 |
7.36
|
55,020 | 7.40 | 7.56 | 7.36 | 0 | 0 | 0 |
03/12/2009 |
7.40
|
101,030 | 7.46 | 7.62 | 7.28 | 0 | 0 | 0 |
02/12/2009 |
7.46
|
132,050 | 7.81 | 7.85 | 7.46 | 0 | 0 | 0 |
01/12/2009 |
7.81
|
256,120 | 7.54 | 7.91 | 7.67 | 0 | 0 | 0 |
30/11/2009 |
7.54
|
110,270 | 7.26 | 7.56 | 7.26 | 0 | 0 | 0 |
27/11/2009 |
7.26
|
255,880 | 7.54 | 7.91 | 7.18 | 18,950 | 12,350 | 0 |
26/11/2009 |
7.54
|
124,530 | 7.93 | 7.93 | 7.54 | 500 | 0 | 0 |
25/11/2009 |
7.93
|
321,130 | 8.33 | 8.33 | 7.93 | 0 | 15,430 | 0 |
24/11/2009 |
8.33
|
155,160 | 8.33 | 8.57 | 8.27 | 0 | 0 | 0 |
23/11/2009 |
8.33
|
179,540 | 8.71 | 8.73 | 8.31 | 0 | 100 | 0 |
20/11/2009 |
8.71
|
184,240 | 9.00 | 9.28 | 8.71 | 470 | 0 | 0 |