| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-16) |
-2.72 | -15.80% | 286,834,000 | 1,251,419 | 20.0 |
14.40
17.32
14.50
|
|
2 tháng
(2024-11-15) |
-0.99 | -6.41% | 631,426,800 | 1,090,619 | 20.4 |
14.40
17.32
14.50
|
|
3 tháng
(2024-10-16) |
0.06 | 0.43% | 1,026,135,100 | 4,906,120 | 77.4 |
14.40
17.32
14.50
|
|
6 tháng
(2024-07-18) |
0.97 | 7.19% | 1,739,785,400 | 10,758,020 | 198.7 |
11.70
17.32
14.50
|
|
12 tháng
(2024-01-22) |
-3.92 | -21.28% | 3,047,744,300 | -11,545,526 | -128.5 |
11.70
19.95
14.50
|
|
24 tháng
(2023-01-27) |
1.69 | 13.20% | 7,628,819,400 | -61,618,738 | -689.7 |
8.91
20.98
14.50
|
|
36 tháng
(2022-02-07) |
-16.93 | -53.87% | 10,208,577,600 | -69,509,870 | -549.6 |
7.75
42.47
14.50
|
|
60 tháng
(2020-02-10) |
4.74 | 48.63% | 13,678,178,540 | -143,913,434 | -1,747.9 |
6.12
42.47
14.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/03/2010 |
6.19
|
17,420 | 6.32 | 6.32 | 6.19 | 0 | 0 | 0 |
| 22/03/2010 |
6.32
|
12,480 | 6.37 | 6.37 | 6.28 | 0 | 0 | 0 |
| 19/03/2010 |
6.37
|
100,290 | 6.32 | 6.42 | 6.32 | 0 | 0 | 0 |
| 18/03/2010 |
6.32
|
57,130 | 6.28 | 6.42 | 6.05 | 0 | 0 | 0 |
| 17/03/2010 |
6.28
|
74,320 | 6.42 | 6.55 | 6.28 | 0 | 0 | 0 |
| 16/03/2010 |
6.42
|
115,140 | 6.74 | 6.92 | 6.42 | 200 | 0 | 0.0 |
| 15/03/2010 |
6.74
|
86,950 | 6.42 | 6.74 | 6.69 | 400 | 0 | 0.0 |
| 12/03/2010 |
6.42
|
100,110 | 6.14 | 6.42 | 6.42 | 400 | 0 | 0.0 |
| 11/03/2010 |
6.14
|
221,670 | 5.87 | 6.14 | 6.14 | 0 | 0 | 0 |
| 10/03/2010 |
5.87
|
288,980 | 5.59 | 5.87 | 5.64 | 0 | 0 | 0 |
| 09/03/2010 |
5.59
|
3,580 | 5.68 | 5.77 | 5.59 | 0 | 0 | 0 |
| 08/03/2010 |
5.68
|
23,050 | 5.59 | 5.68 | 5.59 | 0 | 0 | 0 |
| 05/03/2010 |
5.59
|
21,810 | 5.59 | 5.59 | 5.32 | 0 | 0 | 0 |
| 04/03/2010 |
5.59
|
12,170 | 5.59 | 5.68 | 5.50 | 0 | 0 | 0 |
| 03/03/2010 |
5.59
|
8,110 | 5.50 | 5.64 | 5.59 | 0 | 0 | 0 |
| 02/03/2010 |
5.50
|
12,780 | 5.45 | 5.50 | 5.45 | 0 | 0 | 0 |
| 01/03/2010 |
5.45
|
8,210 | 5.32 | 5.50 | 5.32 | 0 | 0 | 0 |
| 26/02/2010 |
5.32
|
2,800 | 5.32 | 5.50 | 5.32 | 0 | 0 | 0 |
| 25/02/2010 |
5.32
|
6,930 | 5.50 | 5.55 | 5.32 | 0 | 0 | 0 |
| 24/02/2010 |
5.50
|
3,510 | 5.68 | 5.68 | 5.45 | 0 | 0 | 0 |
| 23/02/2010 |
5.68
|
4,960 | 5.73 | 5.73 | 5.45 | 0 | 0 | 0 |
| 22/02/2010 |
5.73
|
8,050 | 5.68 | 5.73 | 5.41 | 0 | 0 | 0 |
| 12/02/2010 |
5.68
|
12,020 | 5.50 | 5.77 | 5.32 | 0 | 0 | 0 |
| 11/02/2010 |
5.50
|
4,530 | 5.41 | 5.50 | 5.41 | 0 | 0 | 0 |
| 10/02/2010 |
5.41
|
6,400 | 5.41 | 5.50 | 5.18 | 0 | 0 | 0 |
| 09/02/2010 |
5.41
|
12,680 | 5.41 | 5.41 | 5.18 | 0 | 0 | 0 |
| 08/02/2010 |
5.41
|
18,040 | 5.59 | 5.68 | 5.32 | 0 | 0 | 0 |
| 05/02/2010 |
5.59
|
26,670 | 5.87 | 5.87 | 5.59 | 0 | 0 | 0 |
| 04/02/2010 |
5.87
|
6,600 | 5.82 | 5.87 | 5.64 | 0 | 0 | 0 |
| 03/02/2010 |
5.82
|
1,010 | 5.82 | 5.82 | 5.77 | 0 | 0 | 0 |
| 02/02/2010 |
5.82
|
12,750 | 5.77 | 5.91 | 5.68 | 0 | 0 | 0 |
| 01/02/2010 |
5.77
|
3,930 | 5.68 | 5.82 | 5.64 | 0 | 0 | 0 |
| 29/01/2010 |
5.68
|
12,380 | 5.59 | 5.73 | 5.59 | 0 | 0 | 0 |
| 28/01/2010 |
5.59
|
5,940 | 5.77 | 5.77 | 5.55 | 0 | 0 | 0 |
| 27/01/2010 |
5.77
|
10,730 | 5.82 | 5.96 | 5.59 | 0 | 0 | 0 |
| 26/01/2010 |
5.82
|
27,290 | 5.55 | 5.82 | 5.73 | 0 | 0 | 0 |
| 25/01/2010 |
5.55
|
39,940 | 5.50 | 5.59 | 5.22 | 0 | 0 | 0 |
| 22/01/2010 |
5.50
|
25,790 | 5.77 | 5.91 | 5.50 | 0 | 0 | 0 |
| 21/01/2010 |
5.77
|
23,690 | 6.05 | 6.05 | 5.77 | 0 | 0 | 0 |
| 20/01/2010 |
6.05
|
1,260 | 6.23 | 6.32 | 6.05 | 0 | 0 | 0 |
| 19/01/2010 |
6.23
|
1,430 | 6.19 | 6.23 | 6.23 | 0 | 0 | 0 |
| 18/01/2010 |
6.19
|
43,440 | 6.51 | 6.69 | 6.19 | 0 | 0 | 0 |
| 15/01/2010 |
6.51
|
15,060 | 6.46 | 6.51 | 6.14 | 0 | 0 | 0 |
| 14/01/2010 |
6.46
|
53,980 | 6.42 | 6.60 | 6.28 | 0 | 0 | 0 |
| 13/01/2010 |
6.42
|
9,910 | 6.74 | 6.74 | 6.42 | 0 | 0 | 0 |
| 12/01/2010 |
6.74
|
31,540 | 7.06 | 7.33 | 6.74 | 0 | 0 | 0 |
| 11/01/2010 |
7.06
|
14,590 | 6.83 | 7.15 | 6.92 | 0 | 0 | 0 |
| 08/01/2010 |
6.83
|
23,530 | 6.78 | 7.10 | 6.83 | 0 | 0 | 0 |
| 07/01/2010 |
6.78
|
45,500 | 6.65 | 6.87 | 6.42 | 200 | 0 | 0.0 |
| 06/01/2010 |
6.65
|
94,440 | 6.60 | 6.92 | 6.65 | 0 | 0 | 0 |
| 05/01/2010 |
6.60
|
20,500 | 6.32 | 6.60 | 6.60 | 0 | 0 | 0 |
| 04/01/2010 |
6.32
|
9,500 | 6.05 | 6.32 | 6.32 | 0 | 0 | 0 |
| 31/12/2009 |
6.05
|
16,600 | 5.77 | 6.05 | 6.05 | 0 | 0 | 0 |
| 30/12/2009 |
5.77
|
6,900 | 5.50 | 5.77 | 5.77 | 0 | 0 | 0 |
| 29/12/2009 |
5.50
|
38,610 | 5.27 | 5.50 | 5.50 | 0 | 0 | 0 |
| 28/12/2009 |
5.27
|
22,110 | 5.04 | 5.27 | 5.27 | 0 | 0 | 0 |
| 25/12/2009 |
5.04
|
15,520 | 4.81 | 5.04 | 5.04 | 0 | 0 | 0 |
| 24/12/2009 |
4.81
|
3,600 | 4.58 | 4.81 | 4.81 | 0 | 0 | 0 |
| 23/12/2009 |
4.58
|
2,610 | 4.40 | 4.58 | 4.58 | 0 | 0 | 0 |
| 22/12/2009 |
4.40
|
10,110 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |