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) |
-0.05 | -0.48% | 243,100 | -11,800 | -0.1 |
10.25
10.45
10.40
|
2 tháng
(2024-07-22) |
-0.55 | -5.02% | 982,000 | -17,735 | -0.2 |
10.15
10.95
10.40
|
3 tháng
(2024-06-21) |
-0.60 | -5.45% | 2,201,700 | -429,335 | -4.7 |
10.15
11.05
10.40
|
6 tháng
(2024-03-25) |
-1.02 | -8.95% | 10,248,600 | -4,052,035 | -51.0 |
10.15
12.44
10.40
|
12 tháng
(2023-09-25) |
-3.10 | -22.98% | 12,442,200 | -4,169,315 | -52.3 |
10.15
13.77
10.40
|
24 tháng
(2022-09-30) |
-2.11 | -16.85% | 24,961,100 | -3,654,803 | -37.3 |
9.63
19.08
10.40
|
36 tháng
(2021-10-05) |
3.05 | 41.59% | 30,386,100 | -3,891,906 | -40.3 |
6.85
19.08
10.40
|
60 tháng
(2019-10-16) |
1.80 | 20.89% | 42,571,600 | -7,014,716 | -73.1 |
5.02
19.08
10.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/04/2010 |
6.70
|
477,480 | 6.43 | 6.70 | 6.43 | 63,000 | 0 | 3.8 |
14/04/2010 |
6.43
|
293,220 | 6.16 | 6.43 | 6.06 | 0 | 0 | 0 |
13/04/2010 |
6.16
|
312,100 | 6.38 | 6.38 | 6.11 | 15,000 | 0 | 0.9 |
12/04/2010 |
6.38
|
426,770 | 6.38 | 6.48 | 6.22 | 142,560 | 0 | 8.5 |
09/04/2010 |
6.38
|
919,560 | 6.16 | 6.38 | 6.11 | 0 | 0 | 0 |
08/04/2010 |
6.16
|
575,390 | 6.11 | 6.22 | 5.95 | 105,430 | 0 | 6.0 |
07/04/2010 |
6.11
|
948,420 | 5.84 | 6.11 | 5.89 | 68,000 | 20,000 | 2.7 |
06/04/2010 |
5.84
|
148,210 | 5.57 | 5.84 | 5.68 | 4,000 | 0 | 0.2 |
05/04/2010 |
5.57
|
104,850 | 5.57 | 5.73 | 5.52 | 0 | 0 | 0 |
02/04/2010 |
5.57
|
91,740 | 5.47 | 5.73 | 5.47 | 870 | 0 | 0.0 |
01/04/2010 |
5.47
|
166,800 | 5.52 | 5.52 | 5.41 | 0 | 0 | 0 |
31/03/2010 |
5.52
|
143,050 | 5.68 | 5.68 | 5.41 | 0 | 0 | 0 |
30/03/2010 |
5.68
|
112,210 | 5.68 | 5.79 | 5.68 | 0 | 0 | 0 |
29/03/2010 |
5.68
|
146,230 | 5.68 | 5.79 | 5.68 | 0 | 0 | 0 |
26/03/2010 |
5.68
|
143,380 | 5.57 | 5.73 | 5.68 | 0 | 0 | 0 |
25/03/2010 |
5.57
|
194,180 | 5.73 | 5.73 | 5.57 | 0 | 0 | 0 |
24/03/2010 |
5.73
|
300,010 | 5.47 | 5.73 | 5.47 | 0 | 0 | 0 |
23/03/2010 |
5.47
|
248,680 | 5.57 | 5.63 | 5.41 | 0 | 0 | 0 |
22/03/2010 |
5.57
|
112,050 | 5.63 | 5.68 | 5.57 | 0 | 0 | 0 |
19/03/2010 |
5.63
|
141,830 | 5.68 | 5.73 | 5.57 | 0 | 0 | 0 |
18/03/2010 |
5.68
|
254,500 | 5.63 | 5.73 | 5.57 | 0 | 0 | 0 |
17/03/2010 |
5.63
|
194,590 | 5.73 | 5.73 | 5.63 | 0 | 0 | 0 |
16/03/2010 |
5.73
|
179,920 | 5.84 | 5.89 | 5.68 | 0 | 0 | 0 |
15/03/2010 |
5.84
|
284,960 | 5.84 | 5.95 | 5.79 | 480 | 0 | 0.0 |
12/03/2010 |
5.84
|
343,300 | 5.79 | 5.84 | 5.73 | 40,000 | 0 | 2.2 |
11/03/2010 |
5.79
|
284,300 | 5.68 | 5.95 | 5.68 | 30,000 | 1,150 | 1.6 |
10/03/2010 |
5.68
|
157,730 | 5.68 | 5.73 | 5.63 | 0 | 0 | 0 |
09/03/2010 |
5.68
|
182,870 | 5.68 | 5.79 | 5.63 | 0 | 20 | -0.0 |
08/03/2010 |
5.68
|
281,560 | 5.68 | 5.84 | 5.52 | 0 | 0 | 0 |
05/03/2010 |
5.68
|
180,140 | 5.57 | 5.73 | 5.57 | 0 | 1,500 | -0.1 |
04/03/2010 |
5.57
|
254,990 | 5.84 | 5.89 | 5.57 | 0 | 8,500 | -0.5 |
03/03/2010 |
5.84
|
293,370 | 5.79 | 5.89 | 5.73 | 140,000 | 8,500 | 7.1 |
02/03/2010 |
5.79
|
354,150 | 5.63 | 5.84 | 5.63 | 160,000 | 0 | 8.6 |
01/03/2010 |
5.63
|
142,000 | 5.36 | 5.63 | 5.41 | 20,000 | 1,600 | 1.0 |
26/02/2010 |
5.36
|
243,340 | 5.14 | 5.36 | 5.09 | 20,120 | 0 | 1.0 |
25/02/2010 |
5.14
|
170,680 | 5.04 | 5.20 | 5.09 | 1,150 | 0 | 0.1 |
24/02/2010 |
5.04
|
128,210 | 5.04 | 5.06 | 4.93 | 0 | 0 | 0 |
23/02/2010 |
5.04
|
137,450 | 5.18 | 5.18 | 5.04 | 0 | 0 | 0 |
22/02/2010 |
5.18
|
129,770 | 4.98 | 5.20 | 5.04 | 30,000 | 0 | 1.4 |
12/02/2010 |
4.98
|
242,910 | 4.92 | 5.04 | 4.92 | 0 | 0 | 0 |
11/02/2010 |
4.92
|
140,780 | 4.89 | 4.93 | 4.88 | 0 | 0 | 0 |
10/02/2010 |
4.89
|
226,380 | 4.93 | 5.03 | 4.86 | 30,000 | 0 | 1.4 |
09/02/2010 |
4.93
|
214,350 | 4.87 | 4.93 | 4.78 | 17,000 | 0 | 0.8 |
08/02/2010 |
4.87
|
212,160 | 4.82 | 4.93 | 4.72 | 0 | 0 | 0 |
05/02/2010 |
4.82
|
276,360 | 5.06 | 5.06 | 4.82 | 0 | 0 | 0 |
04/02/2010 |
5.06
|
285,290 | 4.88 | 5.11 | 4.91 | 0 | 0 | 0 |
03/02/2010 |
4.88
|
107,700 | 4.92 | 5.04 | 4.88 | 0 | 0 | 0 |
02/02/2010 |
4.92
|
139,030 | 4.75 | 4.93 | 4.82 | 0 | 0 | 0 |
01/02/2010 |
4.75
|
152,860 | 4.52 | 4.75 | 4.50 | 0 | 0 | 0 |
29/01/2010 |
4.52
|
127,580 | 4.56 | 4.61 | 4.45 | 0 | 0 | 0 |
28/01/2010 |
4.56
|
145,240 | 4.63 | 4.66 | 4.50 | 15,000 | 0 | 0.6 |
27/01/2010 |
4.63
|
171,720 | 4.56 | 4.66 | 4.51 | 0 | 0 | 0 |
26/01/2010 |
4.56
|
180,820 | 4.34 | 4.56 | 4.45 | 0 | 0 | 0 |
25/01/2010 |
4.34
|
130,230 | 4.17 | 4.35 | 4.17 | 1,600 | 0 | 0.1 |
22/01/2010 |
4.17
|
158,920 | 3.98 | 4.17 | 3.97 | 0 | 0 | 0 |
21/01/2010 |
3.98
|
274,310 | 4.13 | 4.13 | 3.92 | 0 | 0 | 0 |
20/01/2010 |
4.13
|
24,940 | 4.29 | 4.39 | 4.13 | 0 | 0 | 0 |
19/01/2010 |
4.29
|
41,700 | 4.38 | 4.39 | 4.29 | 0 | 0 | 0 |
18/01/2010 |
4.38
|
68,720 | 4.61 | 4.61 | 4.38 | 0 | 0 | 0 |
15/01/2010 |
4.61
|
18,480 | 4.72 | 4.72 | 4.58 | 0 | 0 | 0 |
14/01/2010 |
4.72
|
35,360 | 4.61 | 4.77 | 4.61 | 0 | 0 | 0 |
13/01/2010 |
4.61
|
151,520 | 4.50 | 4.72 | 4.37 | 0 | 0 | 0 |
12/01/2010 |
4.50
|
224,800 | 4.74 | 4.93 | 4.50 | 0 | 450 | -0.0 |
11/01/2010 |
4.74
|
176,540 | 4.98 | 5.13 | 4.74 | 3,000 | 0 | 0.1 |
08/01/2010 |
4.98
|
332,190 | 5.24 | 5.36 | 4.98 | 0 | 490 | -0.0 |
07/01/2010 |
5.24
|
111,770 | 5.25 | 5.25 | 5.16 | 0 | 0 | 0 |
06/01/2010 |
5.25
|
84,840 | 5.20 | 5.25 | 5.05 | 1,000 | 0 | 0.0 |
05/01/2010 |
5.20
|
296,870 | 4.99 | 5.24 | 5.14 | 30,000 | 70 | 1.5 |
04/01/2010 |
4.99
|
202,660 | 4.76 | 4.99 | 4.89 | 20 | 0 | 0.0 |
31/12/2009 |
4.76
|
163,610 | 4.77 | 4.88 | 4.76 | 0 | 0 | 0 |
30/12/2009 |
4.77
|
71,100 | 4.61 | 4.80 | 4.61 | 0 | 0 | 0 |
29/12/2009 |
4.61
|
46,440 | 4.73 | 4.73 | 4.61 | 20 | 0 | 0 |
28/12/2009 |
4.73
|
31,930 | 4.73 | 4.74 | 4.66 | 40 | 0 | 0 |
25/12/2009 |
4.73
|
161,060 | 4.50 | 4.73 | 4.61 | 40 | 0 | 0 |
24/12/2009 |
4.50
|
25,750 | 4.50 | 4.56 | 4.39 | 40 | 0 | 0 |
23/12/2009 |
4.50
|
158,940 | 4.29 | 4.50 | 4.23 | 40 | 0 | 0 |
22/12/2009 |
4.29
|
81,050 | 4.16 | 4.35 | 4.02 | 0 | 0 | 0 |
21/12/2009 |
4.16
|
31,170 | 3.97 | 4.16 | 4.02 | 0 | 0 | 0 |
18/12/2009 |
3.97
|
68,780 | 3.78 | 3.97 | 3.86 | 0 | 0 | 0 |
17/12/2009 |
3.78
|
39,090 | 3.98 | 3.98 | 3.78 | 0 | 0 | 0 |
16/12/2009 |
3.98
|
38,850 | 4.18 | 4.18 | 3.98 | 0 | 0 | 0 |
15/12/2009 |
4.18
|
29,290 | 4.28 | 4.29 | 4.12 | 0 | 0 | 0 |
14/12/2009 |
4.28
|
52,310 | 4.07 | 4.28 | 3.91 | 0 | 0 | 0 |
11/12/2009 |
4.07
|
59,130 | 4.29 | 4.29 | 4.07 | 30 | 0 | 0 |
10/12/2009 |
4.29
|
81,140 | 4.43 | 4.56 | 4.23 | 0 | 0 | 0 |
09/12/2009 |
4.43
|
103,420 | 4.65 | 4.65 | 4.43 | 320 | 0 | 0 |
08/12/2009 |
4.65
|
77,170 | 4.77 | 4.77 | 4.53 | 0 | 6,400 | 0 |
07/12/2009 |
4.77
|
14,620 | 4.71 | 4.77 | 4.66 | 0 | 0 | 0 |
04/12/2009 |
4.71
|
15,610 | 4.69 | 4.79 | 4.61 | 200 | 0 | 0 |
03/12/2009 |
4.69
|
114,770 | 4.86 | 4.86 | 4.62 | 0 | 0 | 0 |
02/12/2009 |
4.86
|
204,800 | 5.10 | 5.14 | 4.86 | 150 | 0 | 0 |
01/12/2009 |
5.10
|
188,690 | 5.09 | 5.16 | 5.07 | 6,400 | 0 | 0 |
30/11/2009 |
5.09
|
164,540 | 5.09 | 5.13 | 4.88 | 0 | 0 | 0 |
27/11/2009 |
5.09
|
352,630 | 5.04 | 5.28 | 4.79 | 20 | 0 | 0 |
26/11/2009 |
5.04
|
149,330 | 5.29 | 5.29 | 5.04 | 0 | 0 | 0 |
25/11/2009 |
5.29
|
301,530 | 5.57 | 5.57 | 5.29 | 0 | 0 | 0 |
24/11/2009 |
5.57
|
309,620 | 5.73 | 5.73 | 5.47 | 0 | 0 | 0 |
23/11/2009 |
5.73
|
368,720 | 6.00 | 6.00 | 5.73 | 0 | 0 | 0 |
20/11/2009 |
6.00
|
321,780 | 6.11 | 6.22 | 5.84 | 0 | 0 | 0 |
19/11/2009 |
6.11
|
333,130 | 6.00 | 6.22 | 5.95 | 0 | 0 | 0 |