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) |
0.05 | 0.13% | 6,700 | 100 | 0.0 |
35.75
38.50
37.50
|
2 tháng
(2024-07-22) |
-0.44 | -1.17% | 24,400 | 100 | 0.0 |
33.55
38.60
37.50
|
3 tháng
(2024-06-24) |
-2.24 | -5.63% | 75,200 | 100 | 0.0 |
33.55
41.29
37.50
|
6 tháng
(2024-03-25) |
-22.49 | -37.49% | 187,400 | 100 | 0.0 |
33.55
62.90
37.50
|
12 tháng
(2023-09-26) |
-26.37 | -41.29% | 469,200 | 100 | 0.0 |
33.55
63.97
37.50
|
24 tháng
(2022-10-03) |
-26.55 | -41.45% | 768,700 | -1,118 | -1.3 |
33.55
65.42
37.50
|
36 tháng
(2021-10-06) |
9.94 | 36.06% | 2,585,600 | -4,918 | 1.1 |
27.56
67.35
37.50
|
60 tháng
(2019-10-17) |
25.35 | 208.57% | 5,388,130 | -335,458 | -8.8 |
9.04
67.35
37.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/03/2010 |
5.29
|
47,070 | 5.08 | 5.29 | 5.15 | 0 | 0 | 0 |
23/03/2010 |
5.08
|
48,560 | 5.11 | 5.25 | 5.08 | 0 | 0 | 0 |
22/03/2010 |
5.11
|
38,320 | 5.29 | 5.29 | 5.11 | 100 | 0 | 0.0 |
19/03/2010 |
5.29
|
28,000 | 5.29 | 5.36 | 5.29 | 0 | 0 | 0 |
18/03/2010 |
5.29
|
53,160 | 5.18 | 5.32 | 5.15 | 0 | 0 | 0 |
17/03/2010 |
5.18
|
51,820 | 5.29 | 5.43 | 5.15 | 0 | 0 | 0 |
16/03/2010 |
5.29
|
80,800 | 5.50 | 5.50 | 5.29 | 0 | 0 | 0 |
15/03/2010 |
5.50
|
88,460 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
12/03/2010 |
5.50
|
76,540 | 5.60 | 5.60 | 5.43 | 0 | 0 | 0 |
11/03/2010 |
5.60
|
129,120 | 5.78 | 5.78 | 5.53 | 0 | 500 | -0.0 |
10/03/2010 |
5.78
|
288,220 | 5.57 | 5.78 | 5.57 | 0 | 0 | 0 |
09/03/2010 |
5.57
|
265,740 | 5.32 | 5.57 | 5.39 | 0 | 0 | 0 |
08/03/2010 |
5.32
|
264,410 | 5.08 | 5.32 | 5.15 | 0 | 0 | 0 |
05/03/2010 |
5.08
|
73,210 | 5.01 | 5.08 | 5.01 | 10 | 0 | 0.0 |
04/03/2010 |
5.01
|
49,510 | 4.97 | 5.08 | 4.97 | 0 | 0 | 0 |
03/03/2010 |
4.97
|
39,610 | 4.94 | 4.97 | 4.90 | 0 | 0 | 0 |
02/03/2010 |
4.94
|
21,490 | 4.90 | 4.94 | 4.90 | 0 | 0 | 0 |
01/03/2010 |
4.90
|
17,290 | 4.83 | 4.97 | 4.90 | 0 | 0 | 0 |
26/02/2010 |
4.83
|
22,840 | 4.87 | 4.90 | 4.83 | 0 | 0 | 0 |
25/02/2010 |
4.87
|
3,640 | 4.90 | 4.94 | 4.87 | 0 | 0 | 0 |
24/02/2010 |
4.90
|
17,010 | 4.83 | 4.90 | 4.83 | 0 | 0 | 0 |
23/02/2010 |
4.83
|
20,300 | 4.90 | 4.97 | 4.80 | 0 | 0 | 0 |
22/02/2010 |
4.90
|
16,880 | 5.01 | 5.04 | 4.90 | 0 | 0 | 0 |
12/02/2010 |
5.01
|
43,360 | 4.90 | 5.01 | 4.90 | 0 | 0 | 0 |
11/02/2010 |
4.90
|
26,400 | 4.83 | 4.90 | 4.83 | 0 | 0 | 0 |
10/02/2010 |
4.83
|
13,250 | 4.80 | 4.97 | 4.80 | 0 | 0 | 0 |
09/02/2010 |
4.80
|
17,810 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
08/02/2010 |
4.90
|
16,460 | 4.90 | 4.94 | 4.87 | 0 | 0 | 0 |
05/02/2010 |
4.90
|
36,800 | 5.01 | 5.01 | 4.87 | 0 | 0 | 0 |
04/02/2010 |
5.01
|
53,320 | 4.94 | 5.08 | 4.94 | 0 | 0 | 0 |
03/02/2010 |
4.94
|
15,720 | 4.97 | 5.01 | 4.90 | 0 | 0 | 0 |
02/02/2010 |
4.97
|
11,810 | 4.90 | 5.04 | 4.90 | 0 | 0 | 0 |
01/02/2010 |
4.90
|
17,280 | 4.87 | 4.94 | 4.87 | 0 | 0 | 0 |
29/01/2010 |
4.87
|
27,170 | 4.83 | 4.90 | 4.83 | 0 | 0 | 0 |
28/01/2010 |
4.83
|
29,390 | 4.83 | 4.90 | 4.73 | 0 | 0 | 0 |
27/01/2010 |
4.83
|
62,260 | 4.97 | 4.97 | 4.73 | 0 | 0 | 0 |
26/01/2010 |
4.97
|
45,030 | 4.76 | 4.97 | 4.90 | 0 | 0 | 0 |
25/01/2010 |
4.76
|
28,610 | 4.73 | 4.83 | 4.62 | 0 | 0 | 0 |
22/01/2010 |
4.73
|
36,880 | 4.66 | 4.80 | 4.52 | 0 | 0 | 0 |
21/01/2010 |
4.66
|
76,470 | 4.90 | 4.90 | 4.66 | 0 | 0 | 0 |
20/01/2010 |
4.90
|
21,810 | 5.15 | 5.25 | 4.90 | 0 | 0 | 0 |
19/01/2010 |
5.15
|
56,760 | 4.90 | 5.15 | 4.90 | 0 | 0 | 0 |
18/01/2010 |
4.90
|
47,660 | 5.11 | 5.11 | 4.90 | 0 | 0 | 0 |
15/01/2010 |
5.11
|
58,730 | 5.18 | 5.32 | 5.11 | 0 | 0 | 0 |
14/01/2010 |
5.18
|
61,390 | 5.18 | 5.32 | 5.04 | 0 | 0 | 0 |
13/01/2010 |
5.18
|
86,310 | 5.32 | 5.32 | 5.08 | 0 | 0 | 0 |
12/01/2010 |
5.32
|
52,230 | 5.57 | 5.57 | 5.32 | 0 | 0 | 0 |
11/01/2010 |
5.57
|
34,690 | 5.57 | 5.60 | 5.39 | 0 | 0 | 0 |
08/01/2010 |
5.57
|
252,120 | 5.32 | 5.57 | 5.53 | 0 | 0 | 0 |
07/01/2010 |
5.32
|
209,990 | 5.29 | 5.53 | 5.22 | 0 | 0 | 0 |
06/01/2010 |
5.29
|
76,050 | 5.46 | 5.50 | 5.25 | 500 | 0 | 0.0 |
05/01/2010 |
5.46
|
76,040 | 5.25 | 5.50 | 5.39 | 0 | 0 | 0 |
04/01/2010 |
5.25
|
28,230 | 5.01 | 5.25 | 5.22 | 0 | 0 | 0 |
31/12/2009 |
5.01
|
118,790 | 4.90 | 5.15 | 4.97 | 0 | 0 | 0 |
30/12/2009 |
4.90
|
48,930 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
29/12/2009 |
4.80
|
43,400 | 4.83 | 4.90 | 4.76 | 0 | 0 | 0 |
28/12/2009 |
4.83
|
42,210 | 4.97 | 4.97 | 4.83 | 500 | 0 | 0 |
25/12/2009 |
4.97
|
91,230 | 4.76 | 4.97 | 4.87 | 0 | 0 | 0 |
24/12/2009 |
4.76
|
77,940 | 4.69 | 4.76 | 4.55 | 0 | 0 | 0 |
23/12/2009 |
4.69
|
17,730 | 4.69 | 4.73 | 4.62 | 0 | 0 | 0 |
22/12/2009 |
4.69
|
44,790 | 4.87 | 4.90 | 4.69 | 150 | 0 | 0 |
21/12/2009 |
4.87
|
76,970 | 4.66 | 4.87 | 4.66 | 0 | 0 | 0 |
18/12/2009 |
4.66
|
33,080 | 4.45 | 4.66 | 4.52 | 0 | 0 | 0 |
17/12/2009 |
4.45
|
33,160 | 4.52 | 4.59 | 4.41 | 0 | 0 | 0 |
16/12/2009 |
4.52
|
64,190 | 4.73 | 4.73 | 4.52 | 0 | 0 | 0 |
15/12/2009 |
4.73
|
24,480 | 4.83 | 4.90 | 4.73 | 0 | 0 | 0 |
14/12/2009 |
4.83
|
78,160 | 4.66 | 4.87 | 4.66 | 1,600 | 0 | 0 |
11/12/2009 |
4.66
|
45,250 | 4.87 | 4.87 | 4.66 | 0 | 0 | 0 |
10/12/2009 |
4.87
|
96,440 | 4.83 | 4.87 | 4.62 | 0 | 0 | 0 |
09/12/2009 |
4.83
|
90,320 | 5.08 | 5.08 | 4.83 | 0 | 0 | 0 |
08/12/2009 |
5.08
|
37,190 | 5.22 | 5.22 | 5.08 | 0 | 0 | 0 |
07/12/2009 |
5.22
|
25,830 | 5.25 | 5.25 | 5.15 | 0 | 0 | 0 |
04/12/2009 |
5.25
|
63,730 | 5.25 | 5.32 | 5.18 | 0 | 0 | 0 |
03/12/2009 |
5.25
|
39,460 | 5.29 | 5.43 | 5.08 | 0 | 0 | 0 |
02/12/2009 |
5.29
|
81,000 | 5.53 | 5.53 | 5.29 | 0 | 0 | 0 |
01/12/2009 |
5.53
|
46,840 | 5.53 | 5.67 | 5.53 | 0 | 0 | 0 |
30/11/2009 |
5.53
|
59,010 | 5.43 | 5.64 | 5.43 | 0 | 0 | 0 |
27/11/2009 |
5.43
|
124,340 | 5.18 | 5.43 | 4.94 | 0 | 0 | 0 |
26/11/2009 |
5.18
|
122,950 | 5.43 | 5.43 | 5.18 | 0 | 0 | 0 |
25/11/2009 |
5.43
|
152,900 | 5.67 | 5.74 | 5.39 | 10,000 | 0 | 0 |
24/11/2009 |
5.67
|
163,680 | 5.57 | 5.81 | 5.57 | 750 | 0 | 0 |
23/11/2009 |
5.57
|
72,740 | 5.78 | 5.88 | 5.57 | 0 | 0 | 0 |
20/11/2009 |
5.78
|
89,850 | 5.88 | 5.92 | 5.78 | 0 | 0 | 0 |
19/11/2009 |
5.88
|
150,740 | 5.88 | 5.92 | 5.78 | 3,000 | 0 | 0 |
18/11/2009 |
5.88
|
75,410 | 5.88 | 5.92 | 5.78 | 0 | 4,000 | 0 |
17/11/2009 |
5.88
|
118,560 | 5.78 | 5.92 | 5.78 | 0 | 0 | 0 |
16/11/2009 |
5.78
|
48,790 | 5.88 | 5.95 | 5.78 | 0 | 0 | 0 |
13/11/2009 |
5.88
|
169,540 | 5.88 | 5.99 | 5.78 | 0 | 0 | 0 |
12/11/2009 |
5.88
|
216,520 | 5.60 | 5.88 | 5.74 | 500 | 1,000 | 0 |
11/11/2009 |
5.60
|
132,860 | 5.36 | 5.60 | 5.43 | 0 | 0 | 0 |
10/11/2009 |
5.36
|
161,770 | 5.64 | 5.71 | 5.36 | 0 | 0 | 0 |
09/11/2009 |
5.64
|
91,510 | 5.92 | 5.92 | 5.64 | 0 | 0 | 0 |
06/11/2009 |
5.92
|
260,090 | 5.74 | 6.02 | 5.92 | 1,000 | 0 | 0 |
05/11/2009 |
5.74
|
87,510 | 5.50 | 5.74 | 5.64 | 0 | 0 | 0 |
04/11/2009 |
5.50
|
262,700 | 5.60 | 5.85 | 5.32 | 0 | 0 | 0 |
03/11/2009 |
5.60
|
201,190 | 5.88 | 5.88 | 5.60 | 3,000 | 0 | 0 |
02/11/2009 |
5.88
|
215,720 | 6.16 | 6.16 | 5.88 | 0 | 0 | 0 |
30/10/2009 |
6.16
|
276,780 | 5.88 | 6.16 | 6.06 | 0 | 0 | 0 |
29/10/2009 |
5.88
|
290,670 | 6.16 | 6.16 | 5.88 | 0 | 0 | 0 |
28/10/2009 |
6.16
|
424,320 | 6.44 | 6.44 | 6.13 | 5,000 | 3,150 | 0 |