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) |
0.45 | 0.91% | 32,300 | -152,304 | 0.0 |
48.55
51.90
49.95
|
2 tháng
(2024-07-22) |
0.45 | 0.91% | 73,500 | -157,304 | -0.2 |
48.50
51.90
49.95
|
3 tháng
(2024-06-24) |
-0.05 | -0.09% | 156,400 | -166,291 | -0.6 |
48.50
51.90
49.95
|
6 tháng
(2024-03-25) |
-4.50 | -8.26% | 792,000 | -339,671 | -10.0 |
48.50
57.42
49.95
|
12 tháng
(2023-09-26) |
6.24 | 14.27% | 2,051,400 | -591,364 | -20.7 |
39.35
57.42
49.95
|
24 tháng
(2022-10-03) |
6.91 | 16.05% | 5,523,800 | -1,426,527 | -68.3 |
34.65
57.42
49.95
|
36 tháng
(2021-10-06) |
4.26 | 9.32% | 17,513,900 | -992,027 | -37.5 |
34.65
81.12
49.95
|
60 tháng
(2019-10-17) |
37.71 | 307.97% | 36,828,860 | -17,741,733 | -597.4 |
10.89
81.12
49.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/04/2010 |
5.10
|
45,030 | 5.10 | 5.10 | 5.02 | 0 | 280 | -0.0 |
13/04/2010 |
5.10
|
8,070 | 5.10 | 5.10 | 4.96 | 0 | 0 | 0 |
12/04/2010 |
5.10
|
22,260 | 5.02 | 5.12 | 5.02 | 0 | 0 | 0 |
09/04/2010 |
5.02
|
9,920 | 4.94 | 5.10 | 5.02 | 0 | 0 | 0 |
08/04/2010 |
4.94
|
4,630 | 4.88 | 5.10 | 4.91 | 0 | 0 | 0 |
07/04/2010 |
4.88
|
4,400 | 5.10 | 5.18 | 4.88 | 0 | 0 | 0 |
06/04/2010 |
5.10
|
7,660 | 5.10 | 5.12 | 5.04 | 0 | 0 | 0 |
05/04/2010 |
5.10
|
18,040 | 5.10 | 5.18 | 5.04 | 0 | 290 | -0.0 |
02/04/2010 |
5.10
|
4,600 | 4.96 | 5.10 | 4.94 | 0 | 0 | 0 |
01/04/2010 |
4.96
|
8,080 | 5.10 | 5.10 | 4.88 | 0 | 0 | 0 |
31/03/2010 |
5.10
|
270 | 5.04 | 5.10 | 5.04 | 0 | 0 | 0 |
30/03/2010 |
5.04
|
9,690 | 5.07 | 5.07 | 4.90 | 0 | 0 | 0 |
29/03/2010 |
5.07
|
6,890 | 5.06 | 5.09 | 4.88 | 0 | 50 | -0.0 |
26/03/2010 |
5.06
|
5,780 | 4.94 | 5.06 | 4.93 | 0 | 0 | 0 |
25/03/2010 |
4.94
|
2,650 | 5.09 | 5.09 | 4.88 | 0 | 0 | 0 |
24/03/2010 |
5.09
|
15,310 | 5.10 | 5.10 | 4.94 | 0 | 0 | 0 |
23/03/2010 |
5.10
|
6,560 | 5.10 | 5.10 | 4.94 | 0 | 0 | 0 |
22/03/2010 |
5.10
|
15,390 | 5.10 | 5.18 | 5.10 | 0 | 0 | 0 |
19/03/2010 |
5.10
|
12,750 | 5.33 | 5.33 | 5.10 | 0 | 0 | 0 |
18/03/2010 |
5.33
|
25,640 | 5.36 | 5.42 | 5.26 | 0 | 0 | 0 |
17/03/2010 |
5.36
|
16,210 | 5.36 | 5.41 | 5.36 | 0 | 0 | 0 |
16/03/2010 |
5.36
|
14,740 | 5.36 | 5.53 | 5.26 | 0 | 0 | 0 |
15/03/2010 |
5.36
|
83,910 | 5.10 | 5.36 | 5.06 | 0 | 30 | -0.0 |
12/03/2010 |
5.10
|
17,020 | 5.04 | 5.10 | 5.06 | 100 | 0 | 0.0 |
11/03/2010 |
5.04
|
30,240 | 5.04 | 5.07 | 4.99 | 0 | 0 | 0 |
10/03/2010 |
5.04
|
12,130 | 5.04 | 5.04 | 4.94 | 0 | 0 | 0 |
09/03/2010 |
5.04
|
12,720 | 5.02 | 5.09 | 4.94 | 0 | 0 | 0 |
08/03/2010 |
5.02
|
14,220 | 5.02 | 5.10 | 5.02 | 0 | 0 | 0 |
05/03/2010 |
5.02
|
9,900 | 5.06 | 5.06 | 4.98 | 10 | 0 | 0.0 |
04/03/2010 |
5.06
|
29,020 | 5.10 | 5.10 | 4.94 | 4,000 | 0 | 0.1 |
03/03/2010 |
5.10
|
8,180 | 5.18 | 5.18 | 5.10 | 0 | 0 | 0 |
02/03/2010 |
5.18
|
5,600 | 5.10 | 5.18 | 5.02 | 0 | 0 | 0 |
01/03/2010 |
5.10
|
7,370 | 5.10 | 5.10 | 5.09 | 270 | 0 | 0.0 |
26/02/2010 |
5.10
|
10,770 | 5.10 | 5.14 | 5.09 | 0 | 0 | 0 |
25/02/2010 |
5.10
|
14,890 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
24/02/2010 |
5.10
|
10,770 | 4.94 | 5.10 | 4.86 | 0 | 0 | 0 |
23/02/2010 |
4.94
|
38,900 | 5.10 | 5.10 | 4.94 | 0 | 30,000 | -0.9 |
22/02/2010 |
5.10
|
790 | 5.10 | 5.10 | 4.94 | 40 | 10 | 0.0 |
12/02/2010 |
5.10
|
20,550 | 4.86 | 5.10 | 4.94 | 5,000 | 0 | 0.2 |
11/02/2010 |
4.86
|
57,880 | 4.94 | 4.94 | 4.86 | 0 | 54,000 | -1.7 |
10/02/2010 |
4.94
|
87,210 | 4.88 | 5.04 | 4.79 | 0 | 77,790 | -2.4 |
09/02/2010 |
4.88
|
38,290 | 5.12 | 5.12 | 4.86 | 0 | 26,000 | -0.8 |
08/02/2010 |
5.12
|
14,520 | 5.34 | 5.34 | 5.12 | 0 | 9,010 | -0.3 |
05/02/2010 |
5.34
|
4,230 | 5.28 | 5.34 | 5.12 | 0 | 0 | 0 |
04/02/2010 |
5.28
|
370 | 5.34 | 5.49 | 5.26 | 0 | 150 | -0.0 |
03/02/2010 |
5.34
|
4,940 | 5.36 | 5.36 | 5.26 | 0 | 0 | 0 |
02/02/2010 |
5.36
|
5,280 | 5.50 | 5.50 | 5.36 | 10 | 0 | 0.0 |
01/02/2010 |
5.50
|
2,170 | 5.58 | 5.58 | 5.50 | 1,990 | 0 | 0.1 |
29/01/2010 |
5.58
|
8,320 | 5.42 | 5.58 | 5.33 | 0 | 0 | 0 |
28/01/2010 |
5.42
|
10,500 | 5.63 | 5.63 | 5.42 | 0 | 0 | 0 |
27/01/2010 |
5.63
|
26,110 | 5.66 | 5.66 | 5.41 | 0 | 20,000 | -0.7 |
26/01/2010 |
5.66
|
16,410 | 5.41 | 5.66 | 5.39 | 0 | 0 | 0 |
25/01/2010 |
5.41
|
500 | 5.41 | 5.41 | 5.15 | 0 | 0 | 0 |
22/01/2010 |
5.41
|
13,710 | 5.31 | 5.50 | 5.26 | 0 | 0 | 0 |
21/01/2010 |
5.31
|
6,300 | 5.58 | 5.58 | 5.31 | 0 | 0 | 0 |
20/01/2010 |
5.58
|
111,440 | 5.58 | 5.58 | 5.39 | 0 | 105,370 | -3.6 |
19/01/2010 |
5.58
|
1,010 | 5.44 | 5.66 | 5.45 | 0 | 170 | -0.0 |
18/01/2010 |
5.44
|
2,280 | 5.65 | 5.74 | 5.42 | 0 | 0 | 0 |
15/01/2010 |
5.65
|
6,880 | 5.74 | 5.82 | 5.58 | 0 | 0 | 0 |
14/01/2010 |
5.74
|
10,110 | 5.66 | 5.89 | 5.66 | 0 | 0 | 0 |
13/01/2010 |
5.66
|
16,980 | 5.52 | 5.74 | 5.34 | 0 | 0 | 0 |
12/01/2010 |
5.52
|
9,070 | 5.66 | 5.73 | 5.50 | 3,520 | 0 | 0.1 |
11/01/2010 |
5.66
|
6,520 | 5.58 | 5.66 | 5.34 | 0 | 0 | 0 |
08/01/2010 |
5.58
|
13,990 | 5.52 | 5.74 | 5.58 | 1,470 | 0 | 0.1 |
07/01/2010 |
5.52
|
20,170 | 5.52 | 5.74 | 5.50 | 1,660 | 0 | 0.1 |
06/01/2010 |
5.52
|
5,900 | 5.52 | 5.63 | 5.30 | 600 | 0 | 0.0 |
05/01/2010 |
5.52
|
11,160 | 5.52 | 5.69 | 5.52 | 2,000 | 0 | 0.1 |
04/01/2010 |
5.52
|
18,150 | 5.26 | 5.52 | 5.18 | 0 | 0 | 0 |
31/12/2009 |
5.26
|
11,010 | 5.53 | 5.58 | 5.26 | 0 | 2,000 | 0 |
30/12/2009 |
5.53
|
30,700 | 5.50 | 5.53 | 5.31 | 0 | 1,500 | 0 |
29/12/2009 |
5.50
|
13,350 | 5.52 | 5.52 | 5.26 | 0 | 0 | 0 |
28/12/2009 |
5.52
|
11,300 | 5.39 | 5.57 | 5.26 | 0 | 0 | 0 |
25/12/2009 |
5.39
|
16,760 | 5.14 | 5.39 | 5.14 | 100 | 0 | 0 |
24/12/2009 |
5.14
|
2,840 | 5.36 | 5.50 | 5.10 | 0 | 0 | 0 |
23/12/2009 |
5.36
|
7,900 | 5.20 | 5.42 | 5.02 | 0 | 0 | 0 |
22/12/2009 |
5.20
|
19,080 | 5.47 | 5.47 | 5.20 | 0 | 12,000 | 0 |
21/12/2009 |
5.47
|
20,170 | 5.22 | 5.47 | 5.10 | 0 | 2,100 | 0 |
18/12/2009 |
5.22
|
5,000 | 4.98 | 5.22 | 4.80 | 0 | 0 | 0 |
17/12/2009 |
4.98
|
23,290 | 4.93 | 4.98 | 4.72 | 0 | 0 | 0 |
16/12/2009 |
4.93
|
16,320 | 5.18 | 5.18 | 4.93 | 0 | 0 | 0 |
15/12/2009 |
5.18
|
12,840 | 5.10 | 5.18 | 4.94 | 0 | 500 | 0 |
14/12/2009 |
5.10
|
9,660 | 5.06 | 5.25 | 4.82 | 0 | 0 | 0 |
11/12/2009 |
5.06
|
31,260 | 5.10 | 5.10 | 4.91 | 0 | 12,490 | 0 |
10/12/2009 |
5.10
|
30,500 | 5.26 | 5.26 | 5.10 | 0 | 0 | 0 |
09/12/2009 |
5.26
|
8,110 | 5.26 | 5.26 | 5.02 | 0 | 0 | 0 |
08/12/2009 |
5.26
|
990 | 5.26 | 5.26 | 5.15 | 0 | 0 | 0 |
07/12/2009 |
5.26
|
18,530 | 5.38 | 5.42 | 5.26 | 0 | 0 | 0 |
04/12/2009 |
5.38
|
13,590 | 5.38 | 5.57 | 5.26 | 0 | 0 | 0 |
03/12/2009 |
5.38
|
27,470 | 5.26 | 5.38 | 5.26 | 0 | 0 | 0 |
02/12/2009 |
5.26
|
28,330 | 5.49 | 5.49 | 5.23 | 0 | 0 | 0 |
01/12/2009 |
5.49
|
7,140 | 5.34 | 5.57 | 5.34 | 50 | 0 | 0 |
30/11/2009 |
5.34
|
15,050 | 5.10 | 5.34 | 5.10 | 0 | 0 | 0 |
27/11/2009 |
5.10
|
8,180 | 4.99 | 5.18 | 4.75 | 0 | 0 | 0 |
26/11/2009 |
4.99
|
3,020 | 5.25 | 5.25 | 4.99 | 0 | 0 | 0 |
25/11/2009 |
5.25
|
540 | 5.23 | 5.42 | 4.98 | 0 | 0 | 0 |
24/11/2009 |
5.23
|
9,000 | 5.39 | 5.50 | 5.22 | 0 | 0 | 0 |
23/11/2009 |
5.39
|
8,170 | 5.66 | 5.74 | 5.39 | 0 | 4,000 | 0 |
20/11/2009 |
5.66
|
25,960 | 5.90 | 5.97 | 5.66 | 0 | 0 | 0 |
19/11/2009 |
5.90
|
20,890 | 5.95 | 5.98 | 5.90 | 0 | 0 | 0 |
18/11/2009 |
5.95
|
4,480 | 5.82 | 5.97 | 5.74 | 0 | 0 | 0 |