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) |
-0.19 | -3.40% | 178,100 | -7,600 | -0.0 |
5.31
5.59
5.40
|
2 tháng
(2024-07-22) |
-0.20 | -3.60% | 603,000 | -100,516 | -0.6 |
5.26
5.94
5.40
|
3 tháng
(2024-06-21) |
-0.09 | -1.67% | 905,300 | -101,816 | -0.6 |
5.26
5.94
5.40
|
6 tháng
(2024-03-25) |
-0.05 | -0.84% | 1,797,700 | -150,616 | -0.9 |
5.18
5.94
5.40
|
12 tháng
(2023-09-25) |
0.38 | 7.66% | 3,525,900 | -26,746 | -0.2 |
4.58
5.94
5.40
|
24 tháng
(2022-09-30) |
-0.41 | -7.06% | 9,814,400 | 138,831 | -1.2 |
4.21
5.96
5.40
|
36 tháng
(2021-10-05) |
-1.92 | -26.25% | 33,895,800 | 132,025 | 0.2 |
4.21
9.52
5.40
|
60 tháng
(2019-10-16) |
2.80 | 107.32% | 41,863,450 | 82,735 | -0.3 |
1.91
9.52
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/04/2010 |
5.26
|
417,710 | 5.22 | 5.30 | 5.18 | 0 | 0 | 0 |
15/04/2010 |
5.22
|
416,910 | 5.18 | 5.30 | 5.18 | 0 | 0 | 0 |
14/04/2010 |
5.18
|
241,740 | 5.18 | 5.18 | 5.10 | 0 | 0 | 0 |
13/04/2010 |
5.18
|
351,590 | 5.22 | 5.26 | 5.18 | 0 | 0 | 0 |
12/04/2010 |
5.22
|
352,290 | 5.38 | 5.42 | 5.22 | 0 | 0 | 0 |
09/04/2010 |
5.38
|
907,810 | 5.14 | 5.38 | 5.18 | 0 | 0 | 0 |
08/04/2010 |
5.14
|
328,490 | 5.10 | 5.22 | 5.10 | 0 | 0 | 0 |
07/04/2010 |
5.10
|
315,570 | 5.18 | 5.22 | 5.10 | 0 | 0 | 0 |
06/04/2010 |
5.18
|
1,169,270 | 5.10 | 5.34 | 5.18 | 0 | 0 | 0 |
05/04/2010 |
5.10
|
329,140 | 4.87 | 5.10 | 5.10 | 0 | 0 | 0 |
02/04/2010 |
4.87
|
194,150 | 4.95 | 4.95 | 4.87 | 0 | 0 | 0 |
01/04/2010 |
4.95
|
286,790 | 4.98 | 4.98 | 4.87 | 0 | 0 | 0 |
31/03/2010 |
4.98
|
717,790 | 4.75 | 4.98 | 4.79 | 0 | 0 | 0 |
30/03/2010 |
4.75
|
134,040 | 4.83 | 4.83 | 4.75 | 0 | 0 | 0 |
29/03/2010 |
4.83
|
225,440 | 4.83 | 4.91 | 4.83 | 0 | 0 | 0 |
26/03/2010 |
4.83
|
215,430 | 4.83 | 4.87 | 4.75 | 0 | 0 | 0 |
25/03/2010 |
4.83
|
195,840 | 4.98 | 4.98 | 4.79 | 0 | 0 | 0 |
24/03/2010 |
4.98
|
165,150 | 4.91 | 4.98 | 4.87 | 0 | 0 | 0 |
23/03/2010 |
4.91
|
247,670 | 4.98 | 4.98 | 4.87 | 0 | 0 | 0 |
22/03/2010 |
4.98
|
596,720 | 4.87 | 5.06 | 4.91 | 0 | 0 | 0 |
19/03/2010 |
4.87
|
150,550 | 4.95 | 4.98 | 4.87 | 0 | 0 | 0 |
18/03/2010 |
4.95
|
185,010 | 4.83 | 4.95 | 4.83 | 0 | 0 | 0 |
17/03/2010 |
4.83
|
281,280 | 4.83 | 4.98 | 4.79 | 0 | 0 | 0 |
16/03/2010 |
4.83
|
295,630 | 5.02 | 5.02 | 4.83 | 0 | 0 | 0 |
15/03/2010 |
5.02
|
206,260 | 4.95 | 5.10 | 4.98 | 0 | 0 | 0 |
12/03/2010 |
4.95
|
211,680 | 4.95 | 5.02 | 4.95 | 0 | 0 | 0 |
11/03/2010 |
4.95
|
193,270 | 4.98 | 5.10 | 4.95 | 0 | 0 | 0 |
10/03/2010 |
4.98
|
302,140 | 5.10 | 5.10 | 4.98 | 0 | 0 | 0 |
09/03/2010 |
5.10
|
472,680 | 5.06 | 5.22 | 5.02 | 0 | 0 | 0 |
08/03/2010 |
5.06
|
552,230 | 4.83 | 5.06 | 4.87 | 20 | 0 | 0.0 |
05/03/2010 |
4.83
|
203,960 | 4.75 | 4.83 | 4.71 | 0 | 0 | 0 |
04/03/2010 |
4.75
|
167,920 | 4.75 | 4.87 | 4.75 | 0 | 0 | 0 |
03/03/2010 |
4.75
|
183,600 | 4.67 | 4.75 | 4.67 | 0 | 0 | 0 |
02/03/2010 |
4.67
|
211,870 | 4.71 | 4.75 | 4.63 | 0 | 0 | 0 |
01/03/2010 |
4.71
|
96,180 | 4.75 | 4.83 | 4.71 | 0 | 0 | 0 |
26/02/2010 |
4.75
|
225,600 | 4.55 | 4.75 | 4.51 | 0 | 0 | 0 |
25/02/2010 |
4.55
|
85,500 | 4.55 | 4.63 | 4.55 | 0 | 0 | 0 |
24/02/2010 |
4.55
|
73,190 | 4.51 | 4.55 | 4.44 | 0 | 0 | 0 |
23/02/2010 |
4.51
|
36,070 | 4.63 | 4.63 | 4.47 | 0 | 0 | 0 |
22/02/2010 |
4.63
|
50,440 | 4.63 | 4.67 | 4.59 | 0 | 0 | 0 |
12/02/2010 |
4.63
|
70,500 | 4.51 | 4.67 | 4.59 | 0 | 0 | 0 |
11/02/2010 |
4.51
|
50,530 | 4.47 | 4.59 | 4.47 | 0 | 0 | 0 |
10/02/2010 |
4.47
|
46,190 | 4.47 | 4.55 | 4.47 | 0 | 0 | 0 |
09/02/2010 |
4.47
|
184,470 | 4.51 | 4.51 | 4.40 | 0 | 0 | 0 |
08/02/2010 |
4.51
|
81,030 | 4.51 | 4.51 | 4.47 | 0 | 0 | 0 |
05/02/2010 |
4.51
|
134,240 | 4.59 | 4.59 | 4.44 | 0 | 0 | 0 |
04/02/2010 |
4.59
|
90,100 | 4.59 | 4.67 | 4.59 | 0 | 0 | 0 |
03/02/2010 |
4.59
|
111,910 | 4.51 | 4.63 | 4.47 | 0 | 1,000 | -0.0 |
02/02/2010 |
4.51
|
43,790 | 4.55 | 4.59 | 4.51 | 0 | 0 | 0 |
01/02/2010 |
4.55
|
63,420 | 4.44 | 4.55 | 4.47 | 0 | 0 | 0 |
29/01/2010 |
4.44
|
208,920 | 4.47 | 4.55 | 4.44 | 0 | 0 | 0 |
28/01/2010 |
4.47
|
112,860 | 4.55 | 4.55 | 4.40 | 0 | 0 | 0 |
27/01/2010 |
4.55
|
121,770 | 4.71 | 4.75 | 4.47 | 0 | 0 | 0 |
26/01/2010 |
4.71
|
225,270 | 4.51 | 4.71 | 4.59 | 0 | 0 | 0 |
25/01/2010 |
4.51
|
122,070 | 4.47 | 4.59 | 4.44 | 1,000 | 0 | 0.0 |
22/01/2010 |
4.47
|
330,280 | 4.44 | 4.59 | 4.40 | 0 | 0 | 0 |
21/01/2010 |
4.44
|
347,380 | 4.63 | 4.67 | 4.44 | 0 | 0 | 0 |
20/01/2010 |
4.63
|
147,050 | 4.71 | 4.79 | 4.59 | 0 | 0 | 0 |
19/01/2010 |
4.71
|
270,500 | 4.75 | 4.87 | 4.67 | 3,000 | 0 | 0.0 |
18/01/2010 |
4.75
|
454,110 | 4.98 | 4.98 | 4.75 | 0 | 0 | 0 |
15/01/2010 |
4.98
|
233,510 | 5.14 | 5.14 | 4.95 | 0 | 0 | 0 |
14/01/2010 |
5.14
|
201,600 | 5.10 | 5.30 | 5.02 | 0 | 0 | 0 |
13/01/2010 |
5.10
|
452,900 | 5.10 | 5.18 | 4.87 | 0 | 0 | 0 |
12/01/2010 |
5.10
|
631,810 | 5.18 | 5.42 | 5.10 | 0 | 20,000 | -0.3 |
11/01/2010 |
5.18
|
346,220 | 5.18 | 5.22 | 5.06 | 0 | 0 | 0 |
08/01/2010 |
5.18
|
627,620 | 5.30 | 5.53 | 5.18 | 0 | 6,000 | -0.1 |
07/01/2010 |
5.30
|
794,950 | 5.38 | 5.46 | 5.14 | 1,000 | 2,000 | -0.0 |
06/01/2010 |
5.38
|
692,450 | 5.49 | 5.65 | 5.34 | 20,400 | 0 | 0.3 |
05/01/2010 |
5.49
|
418,800 | 5.26 | 5.49 | 5.30 | 0 | 3,000 | -0.0 |
04/01/2010 |
5.26
|
223,420 | 5.02 | 5.26 | 5.26 | 10,550 | 0 | 0.1 |
31/12/2009 |
5.02
|
894,360 | 4.79 | 5.02 | 4.98 | 8,000 | 0 | 0 |
30/12/2009 |
4.79
|
279,710 | 4.71 | 4.83 | 4.67 | 0 | 0 | 0 |
29/12/2009 |
4.71
|
214,680 | 4.75 | 4.83 | 4.67 | 0 | 0 | 0 |
28/12/2009 |
4.75
|
432,500 | 4.75 | 4.91 | 4.71 | 3,000 | 0 | 0 |
25/12/2009 |
4.75
|
1,038,060 | 4.55 | 4.75 | 4.55 | 0 | 0 | 0 |
24/12/2009 |
4.55
|
240,750 | 4.59 | 4.59 | 4.44 | 0 | 0 | 0 |
23/12/2009 |
4.59
|
186,800 | 4.55 | 4.59 | 4.44 | 0 | 0 | 0 |
22/12/2009 |
4.55
|
188,750 | 4.67 | 4.83 | 4.55 | 0 | 0 | 0 |
21/12/2009 |
4.67
|
216,840 | 4.47 | 4.67 | 4.51 | 0 | 0 | 0 |
18/12/2009 |
4.47
|
187,320 | 4.28 | 4.47 | 4.32 | 0 | 0 | 0 |
17/12/2009 |
4.28
|
189,620 | 4.32 | 4.32 | 4.12 | 0 | 0 | 0 |
16/12/2009 |
4.32
|
207,020 | 4.51 | 4.51 | 4.32 | 15,000 | 0 | 0 |
15/12/2009 |
4.51
|
184,320 | 4.51 | 4.59 | 4.47 | 20 | 0 | 0 |
14/12/2009 |
4.51
|
246,260 | 4.32 | 4.51 | 4.32 | 0 | 0 | 0 |
11/12/2009 |
4.32
|
392,160 | 4.51 | 4.51 | 4.32 | 0 | 0 | 0 |
10/12/2009 |
4.51
|
229,180 | 4.71 | 4.87 | 4.51 | 20 | 1,000 | 0 |
09/12/2009 |
4.71
|
612,310 | 4.87 | 4.87 | 4.63 | 0 | 0 | 0 |
08/12/2009 |
4.87
|
277,950 | 5.10 | 5.10 | 4.87 | 0 | 0 | 0 |
07/12/2009 |
5.10
|
167,230 | 5.10 | 5.14 | 5.02 | 0 | 0 | 0 |
04/12/2009 |
5.10
|
171,770 | 5.14 | 5.22 | 5.02 | 0 | 890 | 0 |
03/12/2009 |
5.14
|
346,430 | 5.06 | 5.22 | 4.83 | 0 | 0 | 0 |
02/12/2009 |
5.06
|
1,109,300 | 5.30 | 5.30 | 5.06 | 0 | 0 | 0 |
01/12/2009 |
5.30
|
240,280 | 5.26 | 5.46 | 5.10 | 0 | 0 | 0 |
30/11/2009 |
5.26
|
353,410 | 5.02 | 5.26 | 4.98 | 0 | 0 | 0 |
27/11/2009 |
5.02
|
657,250 | 5.22 | 5.46 | 4.98 | 0 | 550 | 0 |
26/11/2009 |
5.22
|
92,830 | 5.49 | 5.49 | 5.22 | 0 | 0 | 0 |
25/11/2009 |
5.49
|
226,940 | 5.77 | 5.77 | 5.49 | 0 | 0 | 0 |
24/11/2009 |
5.77
|
251,470 | 6.01 | 6.08 | 5.77 | 0 | 0 | 0 |
23/11/2009 |
6.01
|
396,630 | 6.32 | 6.32 | 6.01 | 0 | 0 | 0 |
20/11/2009 |
6.32
|
299,300 | 6.48 | 6.59 | 6.32 | 0 | 0 | 0 |