Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.59 | -8.82% | 33,900 | 0 | 0 |
6.10
6.69
6.10
|
2 tháng
(2024-07-22) |
-0.38 | -5.86% | 73,200 | 0 | 0 |
6.10
6.79
6.10
|
3 tháng
(2024-06-21) |
0.10 | 1.67% | 318,600 | -4,900 | -0.0 |
6
6.79
6.10
|
6 tháng
(2024-03-25) |
0.34 | 5.90% | 599,600 | -5,000 | -0.0 |
5.30
6.79
6.10
|
12 tháng
(2023-09-25) |
0.50 | 8.93% | 3,293,000 | -3,800 | -0.0 |
5.20
6.79
6.10
|
24 tháng
(2022-09-30) |
-3.02 | -33.11% | 4,889,200 | -124,300 | -0.6 |
5.09
10.10
6.10
|
36 tháng
(2021-10-05) |
-2.85 | -31.87% | 6,180,800 | 8,896 | 1.8 |
5.09
11.20
6.10
|
60 tháng
(2019-10-16) |
-1.19 | -16.30% | 7,104,990 | 3,996 | 1.8 |
5.09
11.20
6.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/04/2010 |
4.46
|
518,930 | 4.59 | 4.61 | 4.46 | 80,000 | 2,000 | 1.3 |
08/04/2010 |
4.59
|
1,270,140 | 4.38 | 4.59 | 4.48 | 0 | 40,000 | -0.7 |
07/04/2010 |
4.38
|
1,336,040 | 4.19 | 4.38 | 4.22 | 0 | 14,880 | -0.2 |
06/04/2010 |
4.19
|
395,330 | 4.19 | 4.27 | 4.19 | 0 | 5,000 | -0.1 |
05/04/2010 |
4.19
|
337,120 | 4.09 | 4.24 | 4.11 | 0 | 0 | 0 |
02/04/2010 |
4.09
|
234,690 | 4.14 | 4.14 | 4.06 | 0 | 0 | 0 |
01/04/2010 |
4.14
|
177,900 | 4.06 | 4.14 | 4.06 | 2,000 | 0 | 0.0 |
31/03/2010 |
4.06
|
210,200 | 4.14 | 4.19 | 4.06 | 200 | 0 | 0.0 |
30/03/2010 |
4.14
|
183,970 | 4.22 | 4.22 | 4.11 | 20,000 | 0 | 0.3 |
29/03/2010 |
4.22
|
431,470 | 4.03 | 4.22 | 4.03 | 3,780 | 100,000 | -1.5 |
26/03/2010 |
4.03
|
327,640 | 4.11 | 4.11 | 4.01 | 0 | 0 | 0 |
25/03/2010 |
4.11
|
512,640 | 4.27 | 4.27 | 4.09 | 17,000 | 0 | 0.3 |
24/03/2010 |
4.27
|
248,880 | 4.24 | 4.27 | 4.14 | 4,000 | 0 | 0.1 |
23/03/2010 |
4.24
|
105,330 | 4.32 | 4.53 | 4.22 | 2,000 | 0 | 0.0 |
22/03/2010 |
4.32
|
351,590 | 4.46 | 4.53 | 4.32 | 0 | 5,100 | -0.1 |
19/03/2010 |
4.46
|
1,762,800 | 4.24 | 4.46 | 4.27 | 0 | 12,000 | -0.2 |
18/03/2010 |
4.24
|
406,950 | 4.06 | 4.24 | 4.03 | 0 | 7,990 | -0.1 |
17/03/2010 |
4.06
|
218,190 | 4.14 | 4.19 | 4.06 | 0 | 17,210 | -0.3 |
16/03/2010 |
4.14
|
380,370 | 4.27 | 4.27 | 4.14 | 0 | 0 | 0 |
15/03/2010 |
4.27
|
344,960 | 4.24 | 4.32 | 4.22 | 20,000 | 81,950 | -1.0 |
12/03/2010 |
4.24
|
218,300 | 4.27 | 4.27 | 4.22 | 0 | 0 | 0 |
11/03/2010 |
4.27
|
383,950 | 4.22 | 4.32 | 4.22 | 0 | 0 | 0 |
10/03/2010 |
4.22
|
367,730 | 4.32 | 4.38 | 4.22 | 28,000 | 15,000 | 0.2 |
09/03/2010 |
4.32
|
322,400 | 4.30 | 4.43 | 4.27 | 10,000 | 1,000 | 0.1 |
08/03/2010 |
4.30
|
337,150 | 4.19 | 4.38 | 4.19 | 0 | 0 | 0 |
05/03/2010 |
4.19
|
237,880 | 4.19 | 4.22 | 4.14 | 0 | 0 | 0 |
04/03/2010 |
4.19
|
460,060 | 4.14 | 4.32 | 4.19 | 0 | 0 | 0 |
03/03/2010 |
4.14
|
310,960 | 4.11 | 4.17 | 4.06 | 0 | 0 | 0 |
02/03/2010 |
4.11
|
247,690 | 4.17 | 4.22 | 4.11 | 0 | 0 | 0 |
01/03/2010 |
4.17
|
280,050 | 4.17 | 4.27 | 4.17 | 0 | 2,000 | -0.0 |
26/02/2010 |
4.17
|
155,210 | 4.14 | 4.19 | 4.09 | 10,000 | 0 | 0.2 |
25/02/2010 |
4.14
|
185,590 | 4.17 | 4.27 | 4.14 | 4,000 | 0 | 0.1 |
24/02/2010 |
4.17
|
314,340 | 4.19 | 4.30 | 4.09 | 0 | 0 | 0 |
23/02/2010 |
4.19
|
468,860 | 4.40 | 4.40 | 4.19 | 91,460 | 0 | 1.5 |
22/02/2010 |
4.40
|
551,870 | 4.22 | 4.43 | 4.09 | 92,540 | 0 | 1.5 |
12/02/2010 |
4.22
|
1,097,690 | 4.03 | 4.22 | 4.09 | 10,150 | 5,000 | 0.1 |
11/02/2010 |
4.03
|
280,570 | 3.85 | 4.03 | 3.85 | 0 | 0 | 0 |
10/02/2010 |
3.85
|
126,060 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
09/02/2010 |
3.80
|
130,420 | 3.95 | 3.95 | 3.80 | 0 | 1,000 | -0.0 |
08/02/2010 |
3.95
|
228,270 | 3.90 | 4.03 | 3.80 | 0 | 350 | -0.0 |
05/02/2010 |
3.90
|
505,860 | 4.09 | 4.09 | 3.90 | 0 | 0 | 0 |
04/02/2010 |
4.09
|
226,380 | 4.09 | 4.14 | 3.95 | 0 | 0 | 0 |
03/02/2010 |
4.09
|
231,350 | 4.14 | 4.14 | 4.03 | 0 | 440 | -0.0 |
02/02/2010 |
4.14
|
831,250 | 4.19 | 4.35 | 4.14 | 0 | 5,000 | -0.1 |
01/02/2010 |
4.19
|
998,960 | 4.01 | 4.19 | 3.88 | 0 | 5,000 | -0.1 |
29/01/2010 |
4.01
|
373,830 | 4.01 | 4.06 | 3.85 | 1,000 | 0 | 0.0 |
28/01/2010 |
4.01
|
381,020 | 4.01 | 4.06 | 3.85 | 440 | 0 | 0.0 |
27/01/2010 |
4.01
|
1,282,210 | 3.82 | 4.01 | 3.95 | 5,380 | 5,000 | 0.0 |
26/01/2010 |
3.82
|
390,590 | 3.66 | 3.82 | 3.69 | 0 | 0 | 0 |
25/01/2010 |
3.66
|
228,210 | 3.56 | 3.69 | 3.51 | 0 | 0 | 0 |
22/01/2010 |
3.56
|
99,050 | 3.53 | 3.61 | 3.37 | 5,000 | 0 | 0.1 |
21/01/2010 |
3.53
|
240,480 | 3.40 | 3.56 | 3.30 | 0 | 0 | 0 |
20/01/2010 |
3.40
|
99,840 | 3.45 | 3.45 | 3.30 | 0 | 0 | 0 |
19/01/2010 |
3.45
|
48,250 | 3.37 | 3.51 | 3.32 | 0 | 0 | 0 |
18/01/2010 |
3.37
|
129,370 | 3.53 | 3.56 | 3.37 | 0 | 0 | 0 |
15/01/2010 |
3.53
|
36,920 | 3.69 | 3.69 | 3.53 | 0 | 0 | 0 |
14/01/2010 |
3.69
|
181,250 | 3.56 | 3.69 | 3.61 | 0 | 0 | 0 |
13/01/2010 |
3.56
|
172,690 | 3.45 | 3.61 | 3.32 | 0 | 0 | 0 |
12/01/2010 |
3.45
|
112,060 | 3.61 | 3.69 | 3.45 | 0 | 0 | 0 |
11/01/2010 |
3.61
|
41,710 | 3.56 | 3.66 | 3.53 | 0 | 0 | 0 |
08/01/2010 |
3.56
|
97,560 | 3.69 | 3.85 | 3.56 | 0 | 0 | 0 |
07/01/2010 |
3.69
|
260,140 | 3.53 | 3.69 | 3.53 | 0 | 0 | 0 |
06/01/2010 |
3.53
|
125,960 | 3.64 | 3.69 | 3.53 | 0 | 0 | 0 |
05/01/2010 |
3.64
|
118,340 | 3.61 | 3.77 | 3.61 | 0 | 0 | 0 |
04/01/2010 |
3.61
|
62,400 | 3.45 | 3.61 | 3.51 | 0 | 0 | 0 |
31/12/2009 |
3.45
|
83,690 | 3.48 | 3.61 | 3.45 | 0 | 0 | 0 |
30/12/2009 |
3.48
|
167,390 | 3.40 | 3.53 | 3.40 | 0 | 0 | 0 |
29/12/2009 |
3.40
|
61,090 | 3.43 | 3.51 | 3.37 | 0 | 0 | 0 |
28/12/2009 |
3.43
|
62,900 | 3.53 | 3.56 | 3.40 | 0 | 0 | 0 |
25/12/2009 |
3.53
|
123,540 | 3.37 | 3.53 | 3.37 | 0 | 0 | 0 |
24/12/2009 |
3.37
|
127,750 | 3.22 | 3.37 | 3.19 | 0 | 0 | 0 |
23/12/2009 |
3.22
|
82,430 | 3.22 | 3.30 | 3.16 | 0 | 0 | 0 |
22/12/2009 |
3.22
|
144,980 | 3.22 | 3.35 | 3.16 | 0 | 0 | 0 |
21/12/2009 |
3.22
|
62,130 | 3.08 | 3.22 | 3.16 | 0 | 0 | 0 |
18/12/2009 |
3.08
|
14,250 | 2.95 | 3.08 | 3.01 | 0 | 0 | 0 |
17/12/2009 |
2.95
|
85,960 | 2.93 | 3.01 | 2.82 | 0 | 0 | 0 |
16/12/2009 |
2.93
|
180,890 | 3.06 | 3.14 | 2.93 | 0 | 0 | 0 |
15/12/2009 |
3.06
|
69,240 | 3.14 | 3.16 | 3.06 | 0 | 0 | 0 |
14/12/2009 |
3.14
|
86,510 | 3.01 | 3.14 | 3.03 | 0 | 0 | 0 |
11/12/2009 |
3.01
|
192,040 | 3.16 | 3.16 | 3.01 | 0 | 0 | 0 |
10/12/2009 |
3.16
|
138,030 | 3.27 | 3.43 | 3.16 | 0 | 0 | 0 |
09/12/2009 |
3.27
|
197,660 | 3.43 | 3.43 | 3.27 | 0 | 0 | 0 |
08/12/2009 |
3.43
|
169,250 | 3.59 | 3.64 | 3.43 | 0 | 0 | 0 |
07/12/2009 |
3.59
|
65,950 | 3.61 | 3.64 | 3.56 | 0 | 0 | 0 |
04/12/2009 |
3.61
|
130,030 | 3.53 | 3.64 | 3.56 | 0 | 0 | 0 |
03/12/2009 |
3.53
|
75,890 | 3.53 | 3.64 | 3.40 | 0 | 0 | 0 |
02/12/2009 |
3.53
|
167,350 | 3.72 | 3.72 | 3.53 | 0 | 0 | 0 |
01/12/2009 |
3.72
|
172,750 | 3.61 | 3.77 | 3.61 | 0 | 0 | 0 |
30/11/2009 |
3.61
|
148,010 | 3.56 | 3.66 | 3.51 | 0 | 0 | 0 |
27/11/2009 |
3.56
|
339,220 | 3.51 | 3.66 | 3.35 | 0 | 0 | 0 |
26/11/2009 |
3.51
|
206,500 | 3.66 | 3.66 | 3.51 | 2,000 | 0 | 0 |
25/11/2009 |
3.66
|
327,010 | 3.85 | 3.85 | 3.66 | 0 | 0 | 0 |
24/11/2009 |
3.85
|
226,680 | 3.90 | 4.01 | 3.85 | 0 | 0 | 0 |
23/11/2009 |
3.90
|
145,890 | 4.03 | 4.06 | 3.90 | 0 | 0 | 0 |
20/11/2009 |
4.03
|
388,640 | 4.03 | 4.22 | 4.01 | 0 | 0 | 0 |
19/11/2009 |
4.03
|
351,460 | 3.85 | 4.03 | 3.90 | 0 | 0 | 0 |
18/11/2009 |
3.85
|
166,400 | 3.88 | 3.90 | 3.82 | 0 | 0 | 0 |
17/11/2009 |
3.88
|
125,160 | 3.85 | 3.93 | 3.85 | 0 | 0 | 0 |
16/11/2009 |
3.85
|
313,680 | 3.95 | 4.06 | 3.85 | 0 | 0 | 0 |
13/11/2009 |
3.95
|
184,710 | 3.95 | 4.01 | 3.85 | 0 | 0 | 0 |