Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.05 | -0.23% | 30,853,000 | 140,946 | 3.0 |
19.95
22.15
21.25
|
2 tháng
(2024-07-22) |
0 | 0% | 64,187,500 | 1,408,246 | 27.3 |
18.95
22.15
21.25
|
3 tháng
(2024-06-20) |
-1.49 | -6.53% | 107,495,900 | -325,261 | -10.7 |
18.95
23.75
21.25
|
6 tháng
(2024-03-22) |
1.25 | 6.25% | 215,124,400 | -1,034,452 | -19.5 |
16.28
24.22
21.25
|
12 tháng
(2023-09-25) |
7.03 | 49.49% | 322,529,400 | -19,637 | -5.6 |
11.57
24.22
21.25
|
24 tháng
(2022-09-29) |
11.38 | 115.40% | 485,591,200 | 76,693 | -3.1 |
6.23
24.22
21.25
|
36 tháng
(2021-10-04) |
3.26 | 18.13% | 645,393,600 | 751,873 | 26.5 |
6.23
25.02
21.25
|
60 tháng
(2019-10-15) |
16.95 | 394.24% | 828,202,790 | 1,379,643 | 41.5 |
3.06
25.02
21.25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/04/2010 |
6.65
|
18,200 | 6.34 | 6.65 | 6.42 | 0 | 0 | 0 |
08/04/2010 |
6.34
|
42,740 | 6.27 | 6.53 | 6.15 | 0 | 0 | 0 |
07/04/2010 |
6.27
|
18,840 | 6.15 | 6.27 | 5.92 | 0 | 0 | 0 |
06/04/2010 |
6.15
|
8,300 | 6.03 | 6.15 | 5.77 | 0 | 0 | 0 |
05/04/2010 |
6.03
|
1,750 | 5.92 | 6.50 | 6.03 | 0 | 0 | 0 |
02/04/2010 |
5.92
|
1,200 | 5.96 | 5.96 | 5.92 | 0 | 0 | 0 |
01/04/2010 |
5.96
|
122,810 | 6.00 | 6.15 | 5.88 | 0 | 0 | 0 |
31/03/2010 |
6.00
|
253,500 | 6.00 | 6.15 | 6.00 | 0 | 0 | 0 |
30/03/2010 |
6.00
|
194,280 | 6.07 | 6.15 | 6.00 | 0 | 0 | 0 |
29/03/2010 |
6.07
|
76,500 | 6.03 | 6.07 | 6.03 | 1,000 | 0 | 0.0 |
26/03/2010 |
6.03
|
3,000 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
25/03/2010 |
6.03
|
4,000 | 6.03 | 6.03 | 5.84 | 0 | 0 | 0 |
24/03/2010 |
6.03
|
15,890 | 5.84 | 6.03 | 5.92 | 0 | 0 | 0 |
23/03/2010 |
5.84
|
7,900 | 5.96 | 5.96 | 5.80 | 0 | 0 | 0 |
22/03/2010 |
5.96
|
7,630 | 5.88 | 5.96 | 5.92 | 0 | 0 | 0 |
19/03/2010 |
5.88
|
2,000 | 6.00 | 6.00 | 5.88 | 0 | 0 | 0 |
18/03/2010 |
6.00
|
23,500 | 6.00 | 6.07 | 5.96 | 0 | 0 | 0 |
17/03/2010 |
6.00
|
46,500 | 6.07 | 6.15 | 6.00 | 0 | 0 | 0 |
16/03/2010 |
6.07
|
58,800 | 6.15 | 6.15 | 6.03 | 0 | 0 | 0 |
15/03/2010 |
6.15
|
121,300 | 6.11 | 6.23 | 6.15 | 0 | 0 | 0 |
12/03/2010 |
6.11
|
6,500 | 6.15 | 6.30 | 6.11 | 0 | 0 | 0 |
11/03/2010 |
6.15
|
90,000 | 6.15 | 6.15 | 6.07 | 0 | 0 | 0 |
10/03/2010 |
6.15
|
20,440 | 6.07 | 6.15 | 6.15 | 0 | 0 | 0 |
09/03/2010 |
6.07
|
20,100 | 6.07 | 6.15 | 5.88 | 0 | 0 | 0 |
08/03/2010 |
6.07
|
414,000 | 6.34 | 6.34 | 5.96 | 0 | 0 | 0 |
05/03/2010 |
6.34
|
29,350 | 5.96 | 6.38 | 5.96 | 0 | 0 | 0 |
04/03/2010 |
5.96
|
5,500 | 5.77 | 5.96 | 5.77 | 0 | 0 | 0 |
03/03/2010 |
5.77
|
183,000 | 5.65 | 5.96 | 5.77 | 0 | 0 | 0 |
02/03/2010 |
5.65
|
2,000 | 5.80 | 5.80 | 5.65 | 0 | 0 | 0 |
01/03/2010 |
5.80
|
27,200 | 5.61 | 5.80 | 5.77 | 0 | 0 | 0 |
26/02/2010 |
5.61
|
11,500 | 5.77 | 5.80 | 5.61 | 0 | 0 | 0 |
25/02/2010 |
5.77
|
2,500 | 5.80 | 5.80 | 5.77 | 0 | 0 | 0 |
24/02/2010 |
5.80
|
2,000 | 5.69 | 5.80 | 5.77 | 0 | 0 | 0 |
23/02/2010 |
5.69
|
12,800 | 5.69 | 5.77 | 5.69 | 0 | 0 | 0 |
22/02/2010 |
5.69
|
3,100 | 5.50 | 5.77 | 5.57 | 0 | 0 | 0 |
12/02/2010 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
11/02/2010 |
5.50
|
3,500 | 5.42 | 5.50 | 5.46 | 0 | 0 | 0 |
10/02/2010 |
5.42
|
0 | 5.46 | 5.42 | 5.42 | 0 | 0 | 0 |
09/02/2010 |
5.46
|
7,000 | 5.42 | 5.46 | 5.38 | 0 | 0 | 0 |
08/02/2010 |
5.42
|
18,000 | 5.57 | 5.57 | 5.38 | 0 | 0 | 0 |
05/02/2010 |
5.57
|
17,010 | 5.38 | 5.96 | 5.57 | 0 | 0 | 0 |
04/02/2010 |
5.38
|
900 | 5.38 | 5.57 | 5.38 | 0 | 0 | 0 |
03/02/2010 |
5.38
|
5,960 | 5.38 | 5.57 | 5.38 | 0 | 0 | 0 |
02/02/2010 |
5.38
|
7,000 | 5.07 | 5.38 | 5.30 | 0 | 0 | 0 |
01/02/2010 |
5.07
|
3,500 | 5.19 | 5.19 | 5.07 | 0 | 0 | 0 |
29/01/2010 |
5.19
|
7,500 | 5.30 | 5.38 | 5.19 | 0 | 0 | 0 |
28/01/2010 |
5.30
|
20,000 | 5.30 | 5.38 | 5.27 | 0 | 0 | 0 |
27/01/2010 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
26/01/2010 |
5.30
|
7,000 | 5.34 | 5.34 | 5.30 | 0 | 0 | 0 |
25/01/2010 |
5.34
|
28,300 | 5.23 | 5.42 | 4.84 | 0 | 0 | 0 |
22/01/2010 |
5.23
|
20,800 | 5.04 | 5.42 | 5.19 | 0 | 0 | 0 |
21/01/2010 |
5.04
|
27,100 | 5.38 | 5.42 | 5.04 | 0 | 0 | 0 |
20/01/2010 |
5.38
|
48,000 | 5.46 | 5.73 | 5.38 | 0 | 0 | 0 |
19/01/2010 |
5.46
|
49,040 | 5.42 | 5.69 | 5.38 | 0 | 0 | 0 |
18/01/2010 |
5.42
|
64,000 | 5.38 | 5.42 | 5.23 | 0 | 0 | 0 |
15/01/2010 |
5.38
|
19,390 | 5.38 | 5.46 | 5.34 | 0 | 0 | 0 |
14/01/2010 |
5.38
|
13,500 | 5.53 | 5.53 | 5.23 | 0 | 0 | 0 |
13/01/2010 |
5.53
|
29,000 | 5.34 | 5.53 | 5.19 | 0 | 0 | 0 |
12/01/2010 |
5.34
|
20,800 | 5.23 | 5.34 | 5.19 | 0 | 0 | 0 |
11/01/2010 |
5.23
|
16,110 | 5.07 | 5.65 | 5.15 | 0 | 0 | 0 |
08/01/2010 |
5.07
|
24,800 | 5.38 | 5.38 | 5.07 | 0 | 0 | 0 |
07/01/2010 |
5.38
|
41,700 | 5.42 | 5.53 | 5.15 | 0 | 0 | 0 |
06/01/2010 |
5.42
|
86,600 | 5.42 | 5.42 | 4.88 | 0 | 0 | 0 |
05/01/2010 |
5.42
|
46,100 | 5.92 | 5.92 | 5.42 | 0 | 0 | 0 |
04/01/2010 |
5.92
|
27,900 | 6.69 | 6.69 | 5.92 | 0 | 0 | 0 |
31/12/2009 |
6.69
|
22,010 | 5.38 | 6.69 | 5.53 | 0 | 0 | 0 |
30/12/2009 |
5.38
|
46,971 | 5.92 | 6.27 | 5.19 | 0 | 0 | 0 |
29/12/2009 |
5.92
|
54,197 | 5.57 | 5.92 | 4.84 | 0 | 0 | 0 |
28/12/2009 |
5.57
|
37,560 | 5.19 | 5.57 | 4.80 | 0 | 0 | 0 |
25/12/2009 |
5.19
|
6,900 | 5.15 | 5.19 | 4.96 | 0 | 0 | 0 |
24/12/2009 |
5.15
|
5,000 | 5.00 | 5.27 | 5.15 | 0 | 0 | 0 |
23/12/2009 |
5.00
|
2,744 | 6.19 | 6.19 | 5.00 | 0 | 0 | 0 |
22/12/2009 |
6.19
|
5,785 | 6.88 | 6.88 | 5.11 | 0 | 0 | 0 |
21/12/2009 |
6.88
|
16,171 | 6.27 | 6.88 | 5.65 | 0 | 0 | 0 |
18/12/2009 |
6.27
|
7,123 | 5.53 | 6.27 | 6.27 | 0 | 0 | 0 |
17/12/2009 |
5.53
|
5,929 | 6.38 | 6.76 | 5.53 | 0 | 0 | 0 |
16/12/2009 |
6.38
|
2,531 | 6.19 | 6.38 | 5.23 | 0 | 0 | 0 |
15/12/2009 |
6.19
|
85 | 6.69 | 6.69 | 5.65 | 0 | 0 | 0 |
14/12/2009 |
6.69
|
9,393 | 6.11 | 6.69 | 5.53 | 0 | 0 | 0 |
11/12/2009 |
6.11
|
81,002 | 5.96 | 6.11 | 6.11 | 0 | 0 | 0 |
10/12/2009 |
5.96
|
16,799 | 5.19 | 5.96 | 5.00 | 0 | 0 | 0 |
09/12/2009 |
5.19
|
86,214 | 6.80 | 6.80 | 5.19 | 0 | 0 | 0 |
08/12/2009 |
6.80
|
5,806 | 6.11 | 6.80 | 5.57 | 0 | 0 | 0 |
07/12/2009 |
6.11
|
5,455 | 6.76 | 7.42 | 6.11 | 0 | 0 | 0 |
04/12/2009 |
6.76
|
20,000 | 7.50 | 7.50 | 6.76 | 0 | 0 | 0 |
03/12/2009 |
7.50
|
515 | 5.84 | 7.50 | 7.50 | 0 | 0 | 0 |
02/12/2009 |
5.84
|
1,010 | 6.53 | 7.07 | 5.84 | 0 | 0 | 0 |
01/12/2009 |
6.53
|
9,126 | 6.15 | 6.76 | 5.57 | 0 | 0 | 0 |
30/11/2009 |
6.15
|
843 | 5.73 | 6.15 | 6.15 | 0 | 0 | 0 |
27/11/2009 |
5.73
|
13,117 | 6.23 | 6.23 | 4.73 | 0 | 0 | 0 |
26/11/2009 |
6.23
|
38,155 | 5.04 | 6.23 | 5.15 | 0 | 0 | 0 |
25/11/2009 |
5.04
|
3,707 | 5.30 | 6.11 | 5.04 | 0 | 0 | 0 |
24/11/2009 |
5.30
|
12,200 | 6.61 | 6.61 | 5.30 | 0 | 0 | 0 |
23/11/2009 |
6.61
|
19,771 | 5.77 | 6.61 | 5.46 | 0 | 0 | 0 |
20/11/2009 |
5.77
|
15,837 | 6.38 | 6.84 | 5.77 | 0 | 0 | 0 |
19/11/2009 |
6.38
|
2,707 | 5.77 | 6.38 | 5.46 | 0 | 0 | 0 |
18/11/2009 |
5.77
|
22,755 | 6.61 | 6.61 | 5.61 | 0 | 0 | 0 |
17/11/2009 |
6.61
|
24,377 | 5.84 | 6.61 | 5.46 | 0 | 0 | 0 |
16/11/2009 |
5.84
|
50,216 | 7.46 | 7.46 | 5.84 | 0 | 0 | 0 |
13/11/2009 |
7.46
|
0 | 6.96 | 7.46 | 6.15 | 0 | 0 | 0 |