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) |
-0.20 | -10.53% | 12,643,700 | -192,400 | -0.3 |
1.50
1.90
1.70
|
2 tháng
(2024-07-22) |
-0.20 | -10.53% | 37,060,600 | -20,200 | -0.0 |
1.50
2
1.70
|
3 tháng
(2024-06-21) |
-0.50 | -22.73% | 45,593,300 | -44,701 | -0.1 |
1.50
2.20
1.70
|
6 tháng
(2024-03-25) |
-0.90 | -34.62% | 101,898,900 | -90,596 | -0.2 |
1.50
2.80
1.70
|
12 tháng
(2023-09-25) |
-1.30 | -43.33% | 253,820,900 | 100,258 | 0.5 |
1.50
3.10
1.70
|
24 tháng
(2022-09-30) |
-1.50 | -46.88% | 820,939,710 | 260,500 | 0.7 |
1.20
3.90
1.70
|
36 tháng
(2021-10-05) |
-1.70 | -50% | 2,081,661,202 | 289,370 | 1.7 |
1.20
14.10
1.70
|
60 tháng
(2019-10-16) |
0.90 | 112.50% | 2,637,460,381 | 313,920 | 1.9 |
0.50
14.10
1.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/04/2010 |
7.58
|
240,990 | 7.58 | 7.70 | 7.52 | 0 | 0 | 0 |
13/04/2010 |
7.58
|
283,060 | 7.70 | 7.82 | 7.58 | 0 | 0 | 0 |
12/04/2010 |
7.70
|
397,650 | 7.82 | 7.87 | 7.64 | 0 | 1,500 | -0.0 |
09/04/2010 |
7.82
|
455,530 | 7.87 | 7.99 | 7.82 | 0 | 0 | 0 |
08/04/2010 |
7.87
|
580,000 | 7.87 | 8.11 | 7.82 | 0 | 0 | 0 |
07/04/2010 |
7.87
|
216,690 | 7.87 | 7.99 | 7.76 | 0 | 0 | 0 |
06/04/2010 |
7.87
|
982,320 | 7.64 | 7.99 | 7.82 | 0 | 0 | 0 |
05/04/2010 |
7.64
|
423,570 | 7.58 | 7.82 | 7.58 | 0 | 0 | 0 |
02/04/2010 |
7.58
|
325,450 | 7.70 | 7.82 | 7.58 | 0 | 0 | 0 |
01/04/2010 |
7.70
|
277,820 | 7.47 | 7.70 | 7.35 | 0 | 1,500 | -0.0 |
31/03/2010 |
7.47
|
252,800 | 7.64 | 7.76 | 7.47 | 0 | 0 | 0 |
30/03/2010 |
7.64
|
464,580 | 7.93 | 7.93 | 7.58 | 0 | 0 | 0 |
29/03/2010 |
7.93
|
594,200 | 7.64 | 7.99 | 7.47 | 0 | 0 | 0 |
26/03/2010 |
7.64
|
204,370 | 7.76 | 7.76 | 7.58 | 0 | 0 | 0 |
25/03/2010 |
7.76
|
292,940 | 8.05 | 8.05 | 7.70 | 0 | 7,000 | -0.1 |
24/03/2010 |
8.05
|
360,700 | 8.11 | 8.17 | 7.87 | 0 | 0 | 0 |
23/03/2010 |
8.11
|
2,598,020 | 7.93 | 8.28 | 7.99 | 3,000 | 0 | 0.0 |
22/03/2010 |
7.93
|
114,410 | 7.58 | 7.93 | 7.93 | 0 | 0 | 0 |
19/03/2010 |
7.58
|
166,040 | 7.58 | 7.70 | 7.52 | 0 | 0 | 0 |
18/03/2010 |
7.58
|
96,810 | 7.58 | 7.64 | 7.47 | 3,000 | 0 | 0.0 |
17/03/2010 |
7.58
|
142,560 | 7.76 | 7.82 | 7.47 | 0 | 0 | 0 |
16/03/2010 |
7.76
|
1,146,730 | 7.52 | 7.87 | 7.41 | 0 | 0 | 0 |
15/03/2010 |
7.52
|
363,110 | 7.47 | 7.76 | 7.52 | 0 | 0 | 0 |
12/03/2010 |
7.47
|
123,310 | 7.47 | 7.52 | 7.41 | 0 | 0 | 0 |
11/03/2010 |
7.47
|
274,130 | 7.47 | 7.76 | 7.41 | 0 | 0 | 0 |
10/03/2010 |
7.47
|
94,120 | 7.58 | 7.58 | 7.47 | 0 | 3,000 | -0.0 |
09/03/2010 |
7.58
|
133,760 | 7.76 | 7.76 | 7.47 | 0 | 0 | 0 |
08/03/2010 |
7.76
|
198,470 | 7.76 | 7.87 | 7.64 | 0 | 0 | 0 |
05/03/2010 |
7.76
|
793,910 | 7.58 | 7.93 | 7.35 | 7,000 | 0 | 0.1 |
04/03/2010 |
7.58
|
395,450 | 7.23 | 7.58 | 7.35 | 0 | 0 | 0 |
03/03/2010 |
7.23
|
265,740 | 6.94 | 7.23 | 6.94 | 0 | 0 | 0 |
02/03/2010 |
6.94
|
167,890 | 6.82 | 7.00 | 6.77 | 0 | 0 | 0 |
01/03/2010 |
6.82
|
104,320 | 6.82 | 6.94 | 6.71 | 0 | 0 | 0 |
26/02/2010 |
6.82
|
46,940 | 6.77 | 6.88 | 6.65 | 0 | 0 | 0 |
25/02/2010 |
6.77
|
26,800 | 6.82 | 7.00 | 6.77 | 0 | 0 | 0 |
24/02/2010 |
6.82
|
26,680 | 6.88 | 6.88 | 6.77 | 0 | 0 | 0 |
23/02/2010 |
6.88
|
57,160 | 6.88 | 6.88 | 6.71 | 0 | 0 | 0 |
22/02/2010 |
6.88
|
34,070 | 7.00 | 7.06 | 6.82 | 0 | 0 | 0 |
12/02/2010 |
7.00
|
54,860 | 6.88 | 7.06 | 7.00 | 0 | 0 | 0 |
11/02/2010 |
6.88
|
35,950 | 6.94 | 6.94 | 6.88 | 0 | 0 | 0 |
10/02/2010 |
6.94
|
15,890 | 6.82 | 7.00 | 6.88 | 0 | 0 | 0 |
09/02/2010 |
6.82
|
13,960 | 7.06 | 7.06 | 6.77 | 0 | 0 | 0 |
08/02/2010 |
7.06
|
139,080 | 6.77 | 7.06 | 6.77 | 0 | 0 | 0 |
05/02/2010 |
6.77
|
92,570 | 7.00 | 7.00 | 6.77 | 0 | 0 | 0 |
04/02/2010 |
7.00
|
74,450 | 7.00 | 7.12 | 6.88 | 0 | 0 | 0 |
03/02/2010 |
7.00
|
64,440 | 7.12 | 7.23 | 6.94 | 0 | 0 | 0 |
02/02/2010 |
7.12
|
224,020 | 7.23 | 7.41 | 7.12 | 0 | 0 | 0 |
01/02/2010 |
7.23
|
378,160 | 6.94 | 7.23 | 6.82 | 0 | 0 | 0 |
29/01/2010 |
6.94
|
167,870 | 6.94 | 7.23 | 6.77 | 0 | 0 | 0 |
28/01/2010 |
6.94
|
93,890 | 6.94 | 7.00 | 6.71 | 0 | 0 | 0 |
27/01/2010 |
6.94
|
121,700 | 7.17 | 7.17 | 6.82 | 0 | 0 | 0 |
26/01/2010 |
7.17
|
218,470 | 6.88 | 7.17 | 7.00 | 0 | 0 | 0 |
25/01/2010 |
6.88
|
48,510 | 6.77 | 6.88 | 6.71 | 0 | 0 | 0 |
22/01/2010 |
6.77
|
101,440 | 6.88 | 7.12 | 6.59 | 0 | 0 | 0 |
21/01/2010 |
6.88
|
146,380 | 7.17 | 7.17 | 6.88 | 0 | 0 | 0 |
20/01/2010 |
7.17
|
180,990 | 7.29 | 7.47 | 7.17 | 0 | 3,000 | -0.0 |
19/01/2010 |
7.29
|
415,620 | 7.12 | 7.41 | 7.06 | 0 | 0 | 0 |
18/01/2010 |
7.12
|
472,620 | 7.41 | 7.47 | 7.12 | 0 | 0 | 0 |
15/01/2010 |
7.41
|
346,410 | 7.64 | 7.82 | 7.35 | 0 | 0 | 0 |
14/01/2010 |
7.64
|
581,570 | 7.52 | 7.87 | 7.23 | 3,000 | 0 | 0.0 |
13/01/2010 |
7.52
|
572,380 | 7.76 | 7.76 | 7.41 | 0 | 25,000 | -0.3 |
12/01/2010 |
7.76
|
428,100 | 8.17 | 8.17 | 7.76 | 0 | 2,000 | -0.0 |
11/01/2010 |
8.17
|
200,320 | 8.22 | 8.34 | 7.93 | 0 | 0 | 0 |
08/01/2010 |
8.22
|
398,380 | 8.28 | 8.69 | 7.87 | 0 | 0 | 0 |
07/01/2010 |
8.28
|
1,110,450 | 7.93 | 8.28 | 7.87 | 3,000 | 0 | 0.0 |
06/01/2010 |
7.93
|
396,730 | 7.99 | 8.28 | 7.82 | 2,000 | 0 | 0.0 |
05/01/2010 |
7.99
|
630,660 | 7.70 | 8.05 | 7.82 | 0 | 0 | 0 |
04/01/2010 |
7.70
|
317,530 | 7.35 | 7.70 | 7.41 | 0 | 0 | 0 |
31/12/2009 |
7.35
|
295,610 | 7.70 | 7.93 | 7.35 | 0 | 0 | 0 |
30/12/2009 |
7.70
|
168,350 | 7.70 | 7.99 | 7.58 | 0 | 0 | 0 |
29/12/2009 |
7.70
|
921,530 | 7.52 | 7.87 | 7.52 | 0 | 0 | 0 |
28/12/2009 |
7.52
|
535,570 | 7.17 | 7.52 | 7.00 | 0 | 0 | 0 |
25/12/2009 |
7.17
|
222,180 | 6.88 | 7.17 | 7.00 | 0 | 0 | 0 |
24/12/2009 |
6.88
|
282,490 | 6.59 | 6.88 | 6.36 | 0 | 0 | 0 |
23/12/2009 |
6.59
|
188,130 | 6.65 | 6.71 | 6.47 | 0 | 0 | 0 |
22/12/2009 |
6.65
|
238,980 | 6.65 | 6.82 | 6.53 | 0 | 0 | 0 |
21/12/2009 |
6.65
|
165,740 | 6.36 | 6.65 | 6.30 | 0 | 0 | 0 |
18/12/2009 |
6.36
|
225,080 | 6.07 | 6.36 | 6.12 | 0 | 0 | 0 |
17/12/2009 |
6.07
|
117,190 | 6.36 | 6.36 | 6.07 | 0 | 0 | 0 |
16/12/2009 |
6.36
|
81,540 | 6.65 | 6.65 | 6.36 | 0 | 0 | 0 |
15/12/2009 |
6.65
|
393,970 | 6.94 | 6.94 | 6.65 | 0 | 0 | 0 |
14/12/2009 |
6.94
|
288,990 | 6.65 | 6.94 | 6.59 | 0 | 0 | 0 |
11/12/2009 |
6.65
|
186,150 | 7.00 | 7.00 | 6.65 | 0 | 0 | 0 |
10/12/2009 |
7.00
|
331,120 | 7.29 | 7.47 | 7.00 | 0 | 0 | 0 |
09/12/2009 |
7.29
|
597,850 | 7.47 | 7.47 | 7.12 | 0 | 0 | 0 |
08/12/2009 |
7.47
|
331,740 | 7.58 | 7.70 | 7.23 | 0 | 0 | 0 |
07/12/2009 |
7.58
|
87,220 | 7.64 | 7.76 | 7.52 | 0 | 0 | 0 |
04/12/2009 |
7.64
|
131,790 | 7.76 | 7.93 | 7.52 | 0 | 0 | 0 |
03/12/2009 |
7.76
|
161,500 | 7.76 | 7.93 | 7.47 | 1,000 | 0 | 0 |
02/12/2009 |
7.76
|
391,860 | 8.11 | 8.11 | 7.76 | 0 | 0 | 0 |
01/12/2009 |
8.11
|
365,740 | 7.82 | 8.17 | 7.82 | 0 | 0 | 0 |
30/11/2009 |
7.82
|
387,090 | 7.52 | 7.87 | 7.41 | 0 | 0 | 0 |
27/11/2009 |
7.52
|
562,270 | 7.87 | 8.22 | 7.52 | 0 | 0 | 0 |
26/11/2009 |
7.87
|
29,260 | 8.28 | 8.28 | 7.87 | 0 | 0 | 0 |
25/11/2009 |
8.28
|
237,520 | 8.69 | 8.69 | 8.28 | 0 | 0 | 0 |
24/11/2009 |
8.69
|
419,670 | 9.04 | 9.22 | 8.63 | 0 | 0 | 0 |
23/11/2009 |
9.04
|
507,060 | 9.51 | 9.51 | 9.04 | 0 | 0 | 0 |
20/11/2009 |
9.51
|
391,160 | 9.57 | 9.74 | 9.39 | 0 | 7,000 | 0 |
19/11/2009 |
9.57
|
248,350 | 9.86 | 9.92 | 9.57 | 0 | 0 | 0 |
18/11/2009 |
9.86
|
433,120 | 9.68 | 9.86 | 9.39 | 0 | 0 | 0 |