Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-0.10 | -1.45% | 65,083 | 0 | 0 |
6.50
7.10
6.80
|
2 tháng
(2024-09-23) |
-0.40 | -5.56% | 200,178 | 0 | 0 |
6.50
7.30
6.80
|
3 tháng
(2024-08-23) |
-0.30 | -4.23% | 299,239 | 0 | 0 |
6.50
7.30
6.80
|
6 tháng
(2024-05-27) |
-0.60 | -8.11% | 1,922,310 | 0 | 0 |
6.50
8.50
6.80
|
12 tháng
(2023-11-27) |
-0.23 | -3.23% | 3,974,662 | 0 | 0 |
6.50
8.50
6.80
|
24 tháng
(2022-12-02) |
0.73 | 11.98% | 12,795,541 | 0 | 0 |
5.73
9.63
6.80
|
36 tháng
(2021-12-07) |
-6.16 | -47.52% | 20,816,223 | -11,260 | -0.1 |
5.64
14.81
6.80
|
60 tháng
(2019-12-18) |
0.12 | 1.77% | 34,802,786 | -11,110 | -0.1 |
4.72
15.93
6.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/10/2009 |
9.26
|
103,800 | 9.06 | 9.38 | 8.65 | 0 | 3,000 | 0 |
01/10/2009 |
9.06
|
63,600 | 9.55 | 9.55 | 9.02 | 0 | 2,000 | 0 |
30/09/2009 |
9.55
|
98,900 | 9.63 | 9.65 | 9.43 | 0 | 0 | 0 |
29/09/2009 |
9.63
|
189,900 | 9.77 | 9.99 | 9.28 | 0 | 0 | 0 |
28/09/2009 |
9.77
|
74,600 | 10.11 | 10.36 | 9.77 | 0 | 4,000 | 0 |
25/09/2009 |
10.11
|
218,400 | 9.89 | 10.21 | 9.31 | 0 | 4,000 | 0 |
24/09/2009 |
9.89
|
186,200 | 10.09 | 10.36 | 9.87 | 0 | 1,000 | 0 |
23/09/2009 |
10.09
|
316,000 | 10.09 | 10.77 | 10.02 | 0 | 1,000 | 0 |
22/09/2009 |
10.09
|
209,600 | 9.45 | 10.09 | 10.09 | 0 | 1,000 | 0 |
21/09/2009 |
9.45
|
266,400 | 8.92 | 9.45 | 9.02 | 0 | 2,000 | 0 |
18/09/2009 |
8.92
|
168,000 | 8.75 | 9.02 | 8.41 | 0 | 0 | 0 |
17/09/2009 |
8.75
|
198,100 | 9.09 | 9.26 | 8.70 | 0 | 0 | 0 |
16/09/2009 |
9.09
|
216,400 | 8.99 | 9.43 | 9.02 | 0 | 0 | 0 |
15/09/2009 |
8.99
|
220,000 | 8.67 | 8.99 | 8.41 | 0 | 0 | 0 |
14/09/2009 |
8.67
|
371,800 | 8.16 | 8.67 | 8.11 | 0 | 1,400 | 0 |
11/09/2009 |
8.16
|
142,700 | 8.04 | 8.24 | 7.87 | 0 | 1,400 | 0 |
10/09/2009 |
8.04
|
120,500 | 8.07 | 8.19 | 7.75 | 0 | 0 | 0 |
09/09/2009 |
8.07
|
445,600 | 7.55 | 8.07 | 7.87 | 5,000 | 0 | 0 |
08/09/2009 |
7.55
|
133,900 | 7.19 | 7.55 | 7.31 | 5,000 | 0 | 0 |
07/09/2009 |
7.19
|
90,600 | 7.02 | 7.19 | 6.87 | 0 | 0 | 0 |
04/09/2009 |
7.02
|
163,500 | 7.26 | 7.43 | 7.02 | 3,000 | 0 | 0 |
03/09/2009 |
7.26
|
139,000 | 7.70 | 7.70 | 7.21 | 3,000 | 0 | 0 |
01/09/2009 |
7.70
|
188,600 | 8.16 | 8.16 | 7.55 | 4,000 | 500 | 0 |
31/08/2009 |
8.16
|
273,700 | 7.87 | 8.41 | 7.80 | 4,000 | 500 | 0 |
28/08/2009 |
7.87
|
133,400 | 7.36 | 7.87 | 7.80 | 1,000 | 0 | 0 |
27/08/2009 |
7.36
|
256,900 | 7.04 | 7.36 | 7.14 | 3,000 | 0 | 0 |
26/08/2009 |
7.04
|
180,900 | 6.63 | 7.04 | 6.58 | 3,000 | 500 | 0 |
25/08/2009 |
6.63
|
248,100 | 6.65 | 6.70 | 6.34 | 1,000 | 500 | 0 |
24/08/2009 |
6.65
|
298,100 | 6.38 | 6.82 | 6.41 | 100 | 0 | 0 |
21/08/2009 |
6.38
|
130,600 | 5.97 | 6.38 | 6.38 | 0 | 0 | 0 |
20/08/2009 |
5.97
|
301,800 | 5.68 | 5.97 | 5.85 | 0 | 0 | 0 |
19/08/2009 |
5.68
|
103,900 | 5.34 | 5.68 | 5.34 | 0 | 0 | 0 |
18/08/2009 |
5.34
|
42,300 | 5.41 | 5.41 | 4.97 | 0 | 0 | 0 |
17/08/2009 |
5.41
|
53,800 | 5.34 | 5.41 | 5.29 | 0 | 25,000 | 0 |
14/08/2009 |
5.34
|
15,000 | 5.36 | 5.41 | 5.34 | 0 | 25,000 | 0 |
13/08/2009 |
5.36
|
36,600 | 5.39 | 5.56 | 5.36 | 0 | 0 | 0 |
12/08/2009 |
5.39
|
39,800 | 5.34 | 5.48 | 5.31 | 0 | 0 | 0 |
11/08/2009 |
5.34
|
45,200 | 5.26 | 5.41 | 5.21 | 0 | 0 | 0 |
10/08/2009 |
5.26
|
33,300 | 5.24 | 5.31 | 5.24 | 0 | 0 | 0 |
07/08/2009 |
5.24
|
28,800 | 5.19 | 5.24 | 5.14 | 0 | 0 | 0 |
06/08/2009 |
5.19
|
25,800 | 5.24 | 5.36 | 5.12 | 0 | 0 | 0 |
05/08/2009 |
5.24
|
10,700 | 5.24 | 5.36 | 5.14 | 0 | 0 | 0 |
04/08/2009 |
5.24
|
16,500 | 5.17 | 5.31 | 5.19 | 0 | 0 | 0 |
03/08/2009 |
5.17
|
9,000 | 5.36 | 5.36 | 5.17 | 0 | 0 | 0 |
31/07/2009 |
5.36
|
23,000 | 5.12 | 5.36 | 5.29 | 0 | 0 | 0 |
30/07/2009 |
5.12
|
16,800 | 5.29 | 5.36 | 5.00 | 0 | 0 | 0 |
29/07/2009 |
5.29
|
29,400 | 5.26 | 5.48 | 5.24 | 0 | 0 | 0 |
28/07/2009 |
5.26
|
47,900 | 5.51 | 5.60 | 5.21 | 0 | 0 | 0 |
27/07/2009 |
5.51
|
60,100 | 5.48 | 5.85 | 5.36 | 0 | 0 | 0 |
24/07/2009 |
5.48
|
77,200 | 5.24 | 5.48 | 5.46 | 0 | 0 | 0 |
23/07/2009 |
5.24
|
29,500 | 4.92 | 5.24 | 4.92 | 0 | 0 | 0 |
22/07/2009 |
4.92
|
6,700 | 4.92 | 5.00 | 4.90 | 0 | 0 | 0 |
21/07/2009 |
4.92
|
25,100 | 4.87 | 4.92 | 4.78 | 0 | 0 | 0 |
20/07/2009 |
4.87
|
16,900 | 5.00 | 5.02 | 4.78 | 0 | 0 | 0 |
17/07/2009 |
5.00
|
3,300 | 5.14 | 5.14 | 5.00 | 0 | 0 | 0 |
16/07/2009 |
5.14
|
53,600 | 4.87 | 5.14 | 5.07 | 0 | 0 | 0 |
15/07/2009 |
4.87
|
13,300 | 4.68 | 4.87 | 4.80 | 0 | 0 | 0 |
14/07/2009 |
4.68
|
19,400 | 4.82 | 4.82 | 4.63 | 0 | 0 | 0 |
13/07/2009 |
4.82
|
14,700 | 5.00 | 5.00 | 4.75 | 0 | 0 | 0 |
10/07/2009 |
5.00
|
69,700 | 5.14 | 5.26 | 4.87 | 0 | 0 | 0 |
09/07/2009 |
5.14
|
53,200 | 4.90 | 5.24 | 5.04 | 0 | 0 | 0 |
08/07/2009 |
4.90
|
11,300 | 4.97 | 5.07 | 4.87 | 0 | 0 | 0 |
07/07/2009 |
4.97
|
8,700 | 5.14 | 5.36 | 4.97 | 0 | 100 | 0 |
06/07/2009 |
5.14
|
31,800 | 4.87 | 5.14 | 4.90 | 0 | 100 | 0 |
03/07/2009 |
4.87
|
22,600 | 4.90 | 4.90 | 4.63 | 0 | 900 | 0 |
02/07/2009 |
4.90
|
26,200 | 4.68 | 4.90 | 4.68 | 0 | 900 | 0 |
01/07/2009 |
4.68
|
38,200 | 4.87 | 4.87 | 4.63 | 0 | 0 | 0 |
30/06/2009 |
4.87
|
42,900 | 5.12 | 5.17 | 4.87 | 0 | 0 | 0 |
29/06/2009 |
5.12
|
21,500 | 5.31 | 5.31 | 5.12 | 0 | 0 | 0 |
26/06/2009 |
5.31
|
28,000 | 5.26 | 5.46 | 5.17 | 0 | 0 | 0 |
25/06/2009 |
5.26
|
92,200 | 5.21 | 5.56 | 5.21 | 0 | 0 | 0 |
24/06/2009 |
5.21
|
62,700 | 4.85 | 5.21 | 4.87 | 0 | 0 | 0 |
23/06/2009 |
4.85
|
88,000 | 5.14 | 5.14 | 4.85 | 0 | 0 | 0 |
22/06/2009 |
5.14
|
37,200 | 5.41 | 5.41 | 5.14 | 0 | 0 | 0 |
19/06/2009 |
5.41
|
56,600 | 5.31 | 5.68 | 5.31 | 0 | 0 | 0 |
18/06/2009 |
5.31
|
90,300 | 5.36 | 5.36 | 5.24 | 0 | 0 | 0 |
17/06/2009 |
5.36
|
197,200 | 5.24 | 5.51 | 4.87 | 0 | 0 | 0 |
16/06/2009 |
5.24
|
40,400 | 5.60 | 5.60 | 5.24 | 0 | 0 | 0 |
15/06/2009 |
5.60
|
103,000 | 5.95 | 5.99 | 5.58 | 0 | 0 | 0 |
12/06/2009 |
5.95
|
93,300 | 5.97 | 6.36 | 5.78 | 0 | 0 | 0 |
11/06/2009 |
5.97
|
125,900 | 5.85 | 6.07 | 5.60 | 0 | 0 | 0 |
10/06/2009 |
5.85
|
220,000 | 6.26 | 6.68 | 5.85 | 0 | 0 | 0 |
09/06/2009 |
6.26
|
314,200 | 5.87 | 6.26 | 6.07 | 0 | 0 | 0 |
08/06/2009 |
5.87
|
41,000 | 5.51 | 5.87 | 5.87 | 0 | 0 | 0 |
05/06/2009 |
5.51
|
65,500 | 5.12 | 5.51 | 5.51 | 0 | 0 | 0 |
04/06/2009 |
5.12
|
117,700 | 4.97 | 5.26 | 4.90 | 0 | 0 | 0 |
03/06/2009 |
4.97
|
45,200 | 4.90 | 5.17 | 4.85 | 0 | 0 | 0 |
02/06/2009 |
4.90
|
80,900 | 4.87 | 5.12 | 4.80 | 0 | 0 | 0 |
01/06/2009 |
4.87
|
36,200 | 4.53 | 4.87 | 4.51 | 0 | 0 | 0 |
29/05/2009 |
4.53
|
41,500 | 4.46 | 4.75 | 4.46 | 0 | 0 | 0 |
28/05/2009 |
4.46
|
52,300 | 4.73 | 4.73 | 4.46 | 0 | 0 | 0 |
27/05/2009 |
4.73
|
58,100 | 4.85 | 4.95 | 4.68 | 0 | 0 | 0 |
26/05/2009 |
4.85
|
97,900 | 5.07 | 5.19 | 4.75 | 500 | 0 | 0 |
25/05/2009 |
5.07
|
103,500 | 4.85 | 5.07 | 4.63 | 0 | 0 | 0 |
22/05/2009 |
4.85
|
111,900 | 5.02 | 5.02 | 4.63 | 500 | 0 | 0 |
21/05/2009 |
5.02
|
130,900 | 4.80 | 5.02 | 4.70 | 0 | 1,000 | 0 |
20/05/2009 |
4.80
|
335,700 | 4.51 | 4.80 | 4.39 | 0 | 0 | 0 |
19/05/2009 |
4.51
|
68,700 | 4.26 | 4.58 | 4.43 | 0 | 0 | 0 |
18/05/2009 |
4.26
|
24,200 | 4.41 | 4.68 | 4.26 | 1,000 | 0 | 0 |
15/05/2009 |
4.41
|
46,200 | 4.24 | 4.41 | 4.19 | 0 | 0 | 0 |