Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-1.60 | -5.67% | 92,900 | -32,400 | -0.9 |
25
28.30
26.60
|
2 tháng
(2024-09-13) |
-1.90 | -6.67% | 171,800 | -63,500 | -1.8 |
25
28.80
26.60
|
3 tháng
(2024-08-14) |
-2.30 | -7.96% | 234,400 | -87,250 | -2.4 |
25
29.90
26.60
|
6 tháng
(2024-05-16) |
-3.97 | -12.99% | 1,064,701 | -258,550 | -7.8 |
25
31.69
26.60
|
12 tháng
(2023-11-20) |
1.14 | 4.48% | 1,854,280 | -526,070 | -16.1 |
24.35
35.31
26.60
|
24 tháng
(2022-11-23) |
7.81 | 41.58% | 2,297,365 | -680,660 | -19.7 |
13.51
35.31
26.60
|
36 tháng
(2021-11-29) |
3.60 | 15.68% | 2,731,250 | -897,269 | -24.7 |
13.51
35.31
26.60
|
60 tháng
(2019-12-09) |
10.30 | 63.16% | 3,760,290 | -1,261,873 | -32.0 |
12.01
35.31
26.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
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 |
08/12/2008 |
6.78
|
6,060 | 6.61 | 6.78 | 6.35 | 100 | 0 | 0 |
05/12/2008 |
6.61
|
970 | 6.52 | 6.61 | 6.52 | 100 | 0 | 0 |
04/12/2008 |
6.78
|
5,060 | 6.69 | 6.78 | 6.69 | 0 | 0 | 0 |
03/12/2008 |
6.69
|
1,600 | 7.04 | 6.69 | 6.69 | 0 | 0 | 0 |
02/12/2008 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
01/12/2008 |
7.04
|
4,020 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
28/11/2008 |
7.04
|
3,850 | 7.04 | 7.04 | 6.86 | 20 | 0 | 0 |
27/11/2008 |
6.86
|
5,300 | 7.04 | 7.04 | 6.86 | 0 | 0 | 0 |