Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.80 | -2.96% | 71,866 | -26,200 | -0.7 |
25
27.20
26.20
|
2 tháng
(2024-09-23) |
-2.30 | -8.07% | 165,532 | -66,800 | -1.8 |
25
28.70
26.20
|
3 tháng
(2024-08-26) |
-3.50 | -11.78% | 215,126 | -86,950 | -2.4 |
25
29.70
26.20
|
6 tháng
(2024-05-27) |
-3.53 | -11.89% | 1,017,102 | -263,950 | -8.0 |
25
31.69
26.20
|
12 tháng
(2023-11-28) |
1.02 | 4.04% | 1,798,757 | -524,670 | -16.0 |
24.35
35.31
26.20
|
24 tháng
(2022-12-05) |
10.53 | 67.18% | 2,310,848 | -696,060 | -20.1 |
13.51
35.31
26.20
|
36 tháng
(2021-12-08) |
3.12 | 13.51% | 2,744,129 | -912,369 | -25.1 |
13.51
35.31
26.20
|
60 tháng
(2019-12-19) |
10.24 | 64.17% | 3,771,761 | -1,275,673 | -32.4 |
12.01
35.31
26.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/05/2009 |
6.86
|
45,900 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
07/05/2009 |
6.61
|
24,960 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
06/05/2009 |
6.35
|
138,950 | 6.35 | 6.35 | 6.35 | 2,260 | 0 | 0 |
05/05/2009 |
6.09
|
20,990 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
04/05/2009 |
5.83
|
1,270 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
29/04/2009 |
5.58
|
3,960 | 5.66 | 5.66 | 5.41 | 0 | 0 | 0 |
28/04/2009 |
5.49
|
18,060 | 5.58 | 5.58 | 5.49 | 1,900 | 9,600 | 0 |
27/04/2009 |
5.58
|
9,290 | 5.75 | 5.75 | 5.58 | 0 | 0 | 0 |
24/04/2009 |
5.75
|
4,760 | 5.83 | 5.92 | 5.75 | 0 | 0 | 0 |
23/04/2009 |
5.83
|
17,890 | 5.83 | 5.92 | 5.75 | 0 | 0 | 0 |
22/04/2009 |
5.66
|
14,280 | 5.66 | 5.66 | 5.58 | 0 | 0 | 0 |
21/04/2009 |
5.41
|
33,420 | 5.41 | 5.83 | 5.32 | 0 | 0 | 0 |
20/04/2009 |
5.58
|
38,680 | 5.58 | 5.66 | 5.58 | 0 | 0 | 0 |
17/04/2009 |
5.83
|
57,130 | 5.83 | 5.83 | 5.83 | 0 | 5,600 | 0 |
16/04/2009 |
6.09
|
31,370 | 6.44 | 6.44 | 6.09 | 400 | 0 | 0 |
15/04/2009 |
6.35
|
14,840 | 6.35 | 6.52 | 6.35 | 500 | 50 | 0 |
14/04/2009 |
6.61
|
76,420 | 6.61 | 6.61 | 6.35 | 940 | 100 | 0 |
13/04/2009 |
6.35
|
64,760 | 6.26 | 6.35 | 6.18 | 0 | 0 | 0 |
10/04/2009 |
6.09
|
182,060 | 5.83 | 6.09 | 5.66 | 10,000 | 48,190 | 0 |
09/04/2009 |
5.83
|
22,520 | 6.09 | 5.83 | 5.83 | 9,000 | 0 | 0 |
08/04/2009 |
6.09
|
16,930 | 6.35 | 6.52 | 6.09 | 5,000 | 5,100 | 0 |
07/04/2009 |
6.35
|
46,360 | 6.09 | 6.35 | 5.83 | 100 | 0 | 0 |
03/04/2009 |
6.09
|
55,380 | 5.83 | 6.09 | 5.83 | 50 | 0 | 0 |
02/04/2009 |
5.83
|
55,340 | 5.58 | 5.83 | 5.66 | 0 | 0 | 0 |
01/04/2009 |
5.58
|
34,270 | 5.75 | 5.75 | 5.32 | 0 | 0 | 0 |
31/03/2009 |
5.58
|
2,880 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
30/03/2009 |
5.58
|
4,130 | 5.49 | 5.66 | 5.49 | 30 | 0 | 0 |
27/03/2009 |
5.66
|
18,600 | 5.58 | 5.66 | 5.41 | 100 | 0 | 0 |
26/03/2009 |
5.41
|
20,890 | 5.41 | 5.41 | 5.23 | 0 | 0 | 0 |
25/03/2009 |
5.41
|
3,150 | 5.58 | 5.75 | 5.32 | 0 | 0 | 0 |
24/03/2009 |
5.58
|
7,630 | 5.75 | 5.83 | 5.58 | 0 | 0 | 0 |
23/03/2009 |
5.75
|
2,920 | 5.49 | 5.75 | 5.49 | 50 | 0 | 0 |
20/03/2009 |
5.49
|
7,730 | 5.75 | 5.75 | 5.49 | 0 | 0 | 0 |
19/03/2009 |
5.75
|
8,490 | 5.75 | 6.01 | 5.75 | 0 | 0 | 0 |
18/03/2009 |
5.75
|
12,280 | 5.58 | 5.83 | 5.66 | 500 | 0 | 0 |
17/03/2009 |
5.58
|
2,660 | 5.58 | 5.66 | 5.41 | 0 | 0 | 0 |
16/03/2009 |
5.58
|
2,770 | 5.58 | 5.58 | 5.32 | 0 | 0 | 0 |
13/03/2009 |
5.58
|
1,340 | 5.32 | 5.58 | 5.32 | 1,000 | 0 | 0 |
12/03/2009 |
5.32
|
2,500 | 5.58 | 5.66 | 5.32 | 0 | 0 | 0 |
11/03/2009 |
5.58
|
2,680 | 5.49 | 5.66 | 5.32 | 0 | 0 | 0 |
10/03/2009 |
5.49
|
3,860 | 5.49 | 5.49 | 5.23 | 300 | 0 | 0 |
09/03/2009 |
5.49
|
70 | 5.41 | 5.49 | 5.49 | 0 | 0 | 0 |
06/03/2009 |
5.41
|
11,420 | 5.49 | 5.49 | 5.23 | 0 | 0 | 0 |
05/03/2009 |
5.49
|
770 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
04/03/2009 |
5.49
|
6,290 | 5.32 | 5.49 | 5.06 | 0 | 0 | 0 |
03/03/2009 |
5.32
|
1,620 | 5.32 | 5.32 | 5.23 | 0 | 0 | 0 |
02/03/2009 |
5.32
|
10 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
27/02/2009 |
5.32
|
2,290 | 5.23 | 5.32 | 4.98 | 0 | 0 | 0 |
26/02/2009 |
5.23
|
4,270 | 5.49 | 5.41 | 5.23 | 0 | 0 | 0 |
25/02/2009 |
5.49
|
1,820 | 5.49 | 5.66 | 5.49 | 280 | 0 | 0 |
24/02/2009 |
5.49
|
90 | 5.23 | 5.49 | 4.98 | 0 | 0 | 0 |
23/02/2009 |
5.23
|
10 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
20/02/2009 |
5.06
|
5,710 | 5.41 | 5.41 | 5.06 | 0 | 100 | 0 |
19/02/2009 |
5.32
|
2,180 | 5.66 | 5.66 | 5.32 | 0 | 0 | 0 |
18/02/2009 |
5.58
|
4,190 | 5.15 | 5.58 | 5.15 | 0 | 0 | 0 |
17/02/2009 |
5.41
|
660 | 5.15 | 5.41 | 5.15 | 0 | 0 | 0 |
16/02/2009 |
5.41
|
1,290 | 5.41 | 5.49 | 5.41 | 0 | 0 | 0 |
13/02/2009 |
5.66
|
1,170 | 5.92 | 5.92 | 5.66 | 0 | 0 | 0 |
12/02/2009 |
5.92
|
2,110 | 5.58 | 5.92 | 5.58 | 0 | 0 | 0 |
11/02/2009 |
5.83
|
360 | 6.01 | 6.01 | 5.83 | 200 | 0 | 0 |
10/02/2009 |
6.01
|
100 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
09/02/2009 |
6.18
|
1,520 | 5.83 | 6.18 | 5.83 | 0 | 0 | 0 |
06/02/2009 |
6.01
|
2,400 | 6.18 | 6.18 | 6.01 | 0 | 0 | 0 |
05/02/2009 |
6.18
|
9,790 | 6.26 | 6.26 | 6.18 | 0 | 0 | 0 |
04/02/2009 |
6.44
|
5,860 | 6.18 | 6.44 | 6.01 | 1,600 | 0 | 0 |
03/02/2009 |
6.26
|
5,990 | 6.44 | 6.44 | 6.18 | 0 | 0 | 0 |
02/02/2009 |
6.44
|
3,510 | 6.26 | 6.44 | 6.26 | 0 | 0 | 0 |
23/01/2009 |
6.26
|
2,780 | 6.52 | 6.52 | 6.26 | 0 | 0 | 0 |
22/01/2009 |
6.35
|
20 | 6.44 | 6.35 | 6.35 | 0 | 0 | 0 |
21/01/2009 |
6.44
|
5,530 | 6.44 | 6.61 | 6.44 | 0 | 0 | 0 |
20/01/2009 |
6.61
|
1,300 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
19/01/2009 |
6.61
|
1,670 | 6.61 | 6.61 | 6.26 | 0 | 0 | 0 |
16/01/2009 |
6.44
|
3,030 | 6.44 | 6.44 | 6.01 | 0 | 0 | 0 |
15/01/2009 |
6.18
|
24,570 | 6.26 | 6.35 | 6.18 | 260 | 0 | 0 |
14/01/2009 |
6.44
|
2,460 | 6.35 | 6.69 | 6.35 | 1,490 | 0 | 0 |
13/01/2009 |
6.52
|
6,360 | 6.61 | 6.69 | 6.52 | 0 | 0 | 0 |
12/01/2009 |
6.78
|
2,380 | 6.95 | 6.95 | 6.78 | 0 | 80 | 0 |
09/01/2009 |
6.86
|
2,340 | 6.61 | 6.86 | 6.52 | 0 | 20 | 0 |
08/01/2009 |
6.69
|
5,280 | 6.86 | 6.95 | 6.69 | 0 | 40 | 0 |
07/01/2009 |
7.04
|
20,500 | 6.95 | 7.04 | 6.69 | 0 | 40 | 0 |
06/01/2009 |
6.78
|
8,920 | 6.78 | 6.95 | 6.78 | 100 | 40 | 0 |
05/01/2009 |
6.86
|
9,660 | 6.61 | 6.86 | 6.61 | 0 | 40 | 0 |
02/01/2009 |
6.69
|
2,340 | 6.78 | 6.78 | 6.61 | 0 | 40 | 0 |
31/12/2008 |
6.61
|
7,800 | 6.35 | 6.61 | 6.35 | 0 | 0 | 0 |
30/12/2008 |
6.61
|
13,240 | 6.61 | 6.61 | 6.44 | 0 | 0 | 0 |
29/12/2008 |
6.35
|
6,700 | 6.61 | 6.61 | 6.35 | 0 | 0 | 0 |
26/12/2008 |
6.52
|
7,270 | 6.61 | 6.69 | 6.52 | 1,330 | 0 | 0 |
25/12/2008 |
6.78
|
3,130 | 6.44 | 6.78 | 6.44 | 190 | 0 | 0 |
24/12/2008 |
6.69
|
70 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
23/12/2008 |
6.69
|
2,560 | 6.44 | 6.69 | 6.44 | 0 | 0 | 0 |
22/12/2008 |
6.69
|
1,120 | 6.44 | 6.69 | 6.44 | 0 | 0 | 0 |
19/12/2008 |
6.69
|
4,810 | 6.69 | 6.69 | 6.18 | 0 | 200 | 0 |
18/12/2008 |
6.44
|
11,410 | 6.69 | 6.69 | 6.44 | 90 | 0 | 0 |
17/12/2008 |
6.69
|
2,170 | 6.69 | 6.78 | 6.69 | 100 | 0 | 0 |
16/12/2008 |
7.04
|
820 | 7.04 | 7.04 | 7.04 | 100 | 0 | 0 |
15/12/2008 |
6.86
|
12,620 | 7.04 | 7.04 | 6.78 | 0 | 0 | 0 |
12/12/2008 |
6.78
|
13,270 | 6.26 | 6.78 | 6.26 | 0 | 0 | 0 |
11/12/2008 |
6.52
|
2,490 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 |
10/12/2008 |
6.78
|
4,900 | 6.52 | 6.78 | 6.52 | 0 | 0 | 0 |
09/12/2008 |
6.78
|
2,400 | 6.52 | 6.78 | 6.52 | 0 | 0 | 0 |