| 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) |
1 | 1.30% | 28,900 | -300 | -0.0 |
75.60
78.80
78.20
|
|
2 tháng
(2024-07-22) |
-0.40 | -0.51% | 59,400 | -4,000 | -0.3 |
75
79.50
78.20
|
|
3 tháng
(2024-06-21) |
-2.80 | -3.46% | 144,700 | -2,390 | -0.2 |
75
85.30
78.20
|
|
6 tháng
(2024-03-25) |
-2.18 | -2.71% | 261,200 | 28,978 | 2.3 |
75
85.30
78.20
|
|
12 tháng
(2023-09-25) |
-3.73 | -4.55% | 596,000 | 146,268 | 12.4 |
72.88
85.30
78.20
|
|
24 tháng
(2022-09-30) |
-9.82 | -11.15% | 1,207,300 | 382,907 | 37.0 |
72.88
91.15
78.20
|
|
36 tháng
(2021-10-05) |
-3.31 | -4.06% | 3,765,600 | 1,336,908 | 150.2 |
72.88
94.38
78.20
|
|
60 tháng
(2019-10-16) |
31.89 | 68.86% | 8,798,810 | 797,588 | 121.9 |
38.69
94.38
78.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/04/2010 |
7.96
|
2,580 | 8.03 | 8.03 | 7.96 | 0 | 0 | 0 |
| 09/04/2010 |
8.03
|
12,910 | 8.03 | 8.03 | 7.88 | 0 | 0 | 0 |
| 08/04/2010 |
8.03
|
5,620 | 8.11 | 8.11 | 7.96 | 0 | 0 | 0 |
| 07/04/2010 |
8.11
|
2,200 | 8.11 | 8.11 | 7.96 | 0 | 0 | 0 |
| 06/04/2010 |
8.11
|
5,170 | 8.03 | 8.11 | 7.96 | 0 | 0 | 0 |
| 05/04/2010 |
8.03
|
4,620 | 8.19 | 8.19 | 8.03 | 0 | 0 | 0 |
| 02/04/2010 |
8.19
|
2,950 | 8.11 | 8.19 | 8.11 | 500 | 0 | 0.0 |
| 01/04/2010 |
8.11
|
3,660 | 7.96 | 8.11 | 7.88 | 0 | 0 | 0 |
| 31/03/2010 |
7.96
|
2,230 | 8.19 | 8.19 | 7.96 | 0 | 0 | 0 |
| 30/03/2010 |
8.19
|
4,570 | 8.11 | 8.49 | 8.11 | 0 | 0 | 0 |
| 29/03/2010 |
8.11
|
3,180 | 7.96 | 8.11 | 8.11 | 0 | 0 | 0 |
| 26/03/2010 |
7.96
|
3,000 | 8.19 | 8.19 | 7.96 | 0 | 0 | 0 |
| 25/03/2010 |
8.19
|
3,150 | 8.26 | 8.26 | 8.11 | 0 | 0 | 0 |
| 24/03/2010 |
8.26
|
3,050 | 8.49 | 8.49 | 8.26 | 0 | 0 | 0 |
| 23/03/2010 |
8.49
|
20,730 | 8.42 | 8.49 | 8.34 | 20,000 | 0 | 1.1 |
| 22/03/2010 |
8.42
|
1,290 | 8.42 | 8.49 | 8.19 | 100 | 0 | 0.0 |
| 19/03/2010 |
8.42
|
1,600 | 8.57 | 8.57 | 8.42 | 0 | 0 | 0 |
| 18/03/2010 |
8.57
|
6,090 | 8.57 | 8.65 | 8.42 | 0 | 0 | 0 |
| 17/03/2010 |
8.57
|
9,520 | 8.42 | 8.57 | 8.26 | 0 | 10 | -0.0 |
| 16/03/2010 |
8.42
|
5,550 | 8.72 | 8.72 | 8.34 | 0 | 0 | 0 |
| 15/03/2010 |
8.72
|
7,180 | 8.72 | 8.72 | 8.57 | 0 | 0 | 0 |
| 12/03/2010 |
8.72
|
21,570 | 8.34 | 8.72 | 8.57 | 0 | 0 | 0 |
| 11/03/2010 |
8.34
|
29,160 | 7.96 | 8.34 | 7.96 | 0 | 0 | 0 |
| 10/03/2010 |
7.96
|
4,700 | 7.96 | 7.96 | 7.88 | 0 | 0 | 0 |
| 09/03/2010 |
7.96
|
10,240 | 7.88 | 7.96 | 7.80 | 10 | 0 | 0.0 |
| 08/03/2010 |
7.88
|
2,900 | 7.88 | 7.96 | 7.88 | 0 | 0 | 0 |
| 05/03/2010 |
7.88
|
7,320 | 7.96 | 7.96 | 7.65 | 0 | 0 | 0 |
| 04/03/2010 |
7.96
|
8,890 | 7.80 | 7.96 | 7.73 | 0 | 2,990 | -0.2 |
| 03/03/2010 |
7.80
|
3,200 | 7.88 | 7.96 | 7.80 | 0 | 0 | 0 |
| 02/03/2010 |
7.88
|
970 | 7.96 | 7.96 | 7.88 | 0 | 310 | -0.0 |
| 01/03/2010 |
7.96
|
7,100 | 7.96 | 8.03 | 7.96 | 0 | 0 | 0 |
| 26/02/2010 |
7.96
|
1,830 | 7.88 | 8.03 | 7.88 | 175,170 | 175,170 | 0 |
| 25/02/2010 |
7.88
|
3,980 | 7.88 | 8.03 | 7.88 | 0 | 0 | 0 |
| 24/02/2010 |
7.88
|
3,110 | 7.88 | 7.88 | 7.73 | 0 | 0 | 0 |
| 23/02/2010 |
7.88
|
3,900 | 8.11 | 8.11 | 7.88 | 0 | 0 | 0 |
| 22/02/2010 |
8.11
|
930 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 12/02/2010 |
8.11
|
270 | 8.11 | 8.11 | 7.80 | 0 | 0 | 0 |
| 11/02/2010 |
8.11
|
370 | 8.11 | 8.11 | 8.03 | 0 | 0 | 0 |
| 10/02/2010 |
8.11
|
2,640 | 8.11 | 8.11 | 7.96 | 0 | 0 | 0 |
| 09/02/2010 |
8.11
|
3,030 | 8.03 | 8.11 | 7.96 | 0 | 0 | 0 |
| 08/02/2010 |
8.03
|
1,900 | 7.96 | 8.03 | 7.80 | 0 | 0 | 0 |
| 05/02/2010 |
7.96
|
760 | 8.26 | 8.26 | 7.96 | 0 | 0 | 0 |
| 04/02/2010 |
8.26
|
1,540 | 8.03 | 8.26 | 8.03 | 0 | 0 | 0 |
| 03/02/2010 |
8.03
|
2,410 | 7.88 | 8.03 | 7.96 | 0 | 0 | 0 |
| 02/02/2010 |
7.88
|
4,680 | 7.96 | 7.96 | 7.88 | 0 | 0 | 0 |
| 01/02/2010 |
7.96
|
2,500 | 7.96 | 8.03 | 7.80 | 0 | 0 | 0 |
| 29/01/2010 |
7.96
|
4,080 | 8.11 | 8.11 | 7.96 | 300 | 0 | 0.0 |
| 28/01/2010 |
8.11
|
1,440 | 8.19 | 8.19 | 8.11 | 0 | 0 | 0 |
| 27/01/2010 |
8.19
|
980 | 8.03 | 8.26 | 7.88 | 0 | 0 | 0 |
| 26/01/2010 |
8.03
|
8,230 | 7.65 | 8.03 | 7.96 | 0 | 0 | 0 |
| 25/01/2010 |
7.65
|
4,570 | 7.80 | 8.03 | 7.65 | 0 | 0 | 0 |
| 22/01/2010 |
7.80
|
5,020 | 7.96 | 8.11 | 7.80 | 800 | 0 | 0.0 |
| 21/01/2010 |
7.96
|
4,660 | 8.11 | 8.19 | 7.96 | 0 | 0 | 0 |
| 20/01/2010 |
8.11
|
2,800 | 8.26 | 8.57 | 8.11 | 0 | 0 | 0 |
| 19/01/2010 |
8.26
|
4,010 | 8.11 | 8.26 | 8.11 | 0 | 0 | 0 |
| 18/01/2010 |
8.11
|
3,960 | 8.42 | 8.72 | 8.11 | 0 | 230 | -0.0 |
| 15/01/2010 |
8.42
|
1,840 | 8.57 | 8.80 | 8.42 | 0 | 0 | 0 |
| 14/01/2010 |
8.57
|
7,810 | 8.42 | 8.57 | 8.57 | 0 | 700 | -0.0 |
| 13/01/2010 |
8.42
|
4,990 | 8.65 | 8.65 | 8.42 | 0 | 0 | 0 |
| 12/01/2010 |
8.65
|
20,400 | 8.88 | 8.88 | 8.65 | 0 | 0 | 0 |
| 11/01/2010 |
8.88
|
11,550 | 8.88 | 8.95 | 8.88 | 0 | 0 | 0 |
| 08/01/2010 |
8.88
|
20,530 | 8.72 | 9.03 | 8.80 | 0 | 0 | 0 |
| 07/01/2010 |
8.72
|
6,840 | 8.72 | 8.72 | 8.57 | 0 | 0 | 0 |
| 06/01/2010 |
8.72
|
5,700 | 9.03 | 9.03 | 8.72 | 0 | 0 | 0 |
| 05/01/2010 |
9.03
|
9,050 | 9.33 | 9.33 | 9.03 | 0 | 0 | 0 |
| 04/01/2010 |
9.33
|
4,940 | 9.49 | 9.56 | 9.26 | 0 | 0 | 0 |
| 31/12/2009 |
9.49
|
34,350 | 9.41 | 9.49 | 9.11 | 0 | 0 | 0 |
| 30/12/2009 |
9.41
|
37,830 | 9.33 | 9.41 | 8.95 | 0 | 0 | 0 |
| 29/12/2009 |
9.33
|
47,080 | 9.03 | 9.33 | 8.65 | 0 | 0 | 0 |
| 28/12/2009 |
9.03
|
26,580 | 8.72 | 9.03 | 8.72 | 530 | 0 | 0 |
| 25/12/2009 |
8.72
|
13,140 | 8.42 | 8.72 | 8.42 | 970 | 0 | 0 |
| 24/12/2009 |
8.42
|
13,260 | 8.19 | 8.42 | 7.80 | 0 | 0 | 0 |
| 23/12/2009 |
8.19
|
5,040 | 8.03 | 8.19 | 7.64 | 0 | 0 | 0 |
| 22/12/2009 |
8.03
|
4,140 | 7.80 | 8.03 | 7.88 | 0 | 0 | 0 |
| 21/12/2009 |
7.80
|
4,990 | 7.50 | 7.80 | 7.65 | 0 | 0 | 0 |
| 18/12/2009 |
7.50
|
4,810 | 7.27 | 7.50 | 7.35 | 0 | 0 | 0 |
| 17/12/2009 |
7.27
|
5,930 | 7.27 | 7.35 | 6.92 | 0 | 0 | 0 |
| 16/12/2009 |
7.27
|
4,970 | 7.64 | 7.65 | 7.27 | 0 | 0 | 0 |
| 15/12/2009 |
7.64
|
4,820 | 7.50 | 7.64 | 7.13 | 0 | 0 | 0 |
| 14/12/2009 |
7.50
|
3,800 | 7.27 | 7.57 | 6.92 | 0 | 0 | 0 |
| 11/12/2009 |
7.27
|
5,240 | 7.65 | 7.65 | 7.27 | 0 | 0 | 0 |
| 10/12/2009 |
7.65
|
1,370 | 7.73 | 8.11 | 7.65 | 0 | 0 | 0 |
| 09/12/2009 |
7.73
|
3,500 | 8.03 | 8.03 | 7.64 | 0 | 0 | 0 |
| 08/12/2009 |
8.03
|
1,620 | 8.03 | 8.11 | 7.96 | 0 | 0 | 0 |
| 07/12/2009 |
8.03
|
3,450 | 8.11 | 8.11 | 7.96 | 500 | 0 | 0 |
| 04/12/2009 |
8.11
|
3,150 | 7.96 | 8.11 | 7.88 | 0 | 0 | 0 |
| 03/12/2009 |
7.96
|
1,970 | 8.19 | 8.26 | 7.88 | 0 | 0 | 0 |
| 02/12/2009 |
8.19
|
3,020 | 8.57 | 8.80 | 8.19 | 500 | 0 | 0 |
| 01/12/2009 |
8.57
|
1,520 | 8.26 | 8.57 | 8.49 | 0 | 0 | 0 |
| 30/11/2009 |
8.26
|
5,160 | 7.96 | 8.26 | 8.11 | 0 | 0 | 0 |
| 27/11/2009 |
7.96
|
35,020 | 7.88 | 8.26 | 7.50 | 0 | 0 | 0 |
| 26/11/2009 |
7.88
|
23,410 | 8.26 | 8.26 | 7.88 | 0 | 0 | 0 |
| 25/11/2009 |
8.26
|
23,610 | 8.65 | 8.65 | 8.26 | 0 | 0 | 0 |
| 24/11/2009 |
8.65
|
24,520 | 8.88 | 8.88 | 8.57 | 6,510 | 0 | 0 |
| 23/11/2009 |
8.88
|
11,900 | 8.88 | 9.11 | 8.65 | 0 | 0 | 0 |
| 20/11/2009 |
8.88
|
24,600 | 8.80 | 8.95 | 8.65 | 3,300 | 0 | 0 |
| 19/11/2009 |
8.80
|
24,850 | 8.57 | 8.80 | 8.65 | 0 | 0 | 0 |
| 18/11/2009 |
8.57
|
15,520 | 8.42 | 8.57 | 8.19 | 0 | 0 | 0 |
| 17/11/2009 |
8.42
|
9,170 | 8.72 | 8.88 | 8.42 | 0 | 0 | 0 |
| 16/11/2009 |
8.72
|
3,680 | 8.72 | 8.88 | 8.72 | 0 | 0 | 0 |