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) |
-0.70 | -4.09% | 1,142,800 | -26,800 | -0.5 |
16
17.10
16.30
|
2 tháng
(2024-07-22) |
-1.30 | -7.34% | 2,448,200 | 138,200 | 2.4 |
16
17.70
16.30
|
3 tháng
(2024-06-21) |
-2.50 | -13.23% | 6,446,100 | 181,700 | 3.2 |
16
18.90
16.30
|
6 tháng
(2024-03-25) |
-1.50 | -8.38% | 15,802,100 | -850,620 | -14.1 |
15.90
18.90
16.30
|
12 tháng
(2023-09-25) |
-3.04 | -15.64% | 36,238,700 | 889,661 | 16.0 |
15.90
19.44
16.30
|
24 tháng
(2022-09-30) |
-3.87 | -19.11% | 83,549,257 | 3,717,783 | 69.0 |
13.87
20.27
16.30
|
36 tháng
(2021-10-05) |
-1.05 | -6% | 120,237,952 | 4,795,313 | 115.9 |
13.87
23.65
16.30
|
60 tháng
(2019-10-16) |
7.25 | 79.24% | 187,480,436 | 3,546,073 | 86.6 |
6.93
23.65
16.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/10/2009 |
5.77
|
720,980 | 5.50 | 5.77 | 5.64 | 106,530 | 0 | 0 |
08/10/2009 |
5.50
|
535,330 | 5.24 | 5.50 | 5.27 | 157,710 | 0 | 0 |
07/10/2009 |
5.24
|
175,590 | 5.29 | 5.49 | 5.24 | 0 | 80 | 0 |
06/10/2009 |
5.29
|
71,660 | 5.36 | 5.50 | 5.22 | 0 | 1,100 | 0 |
05/10/2009 |
5.36
|
159,680 | 5.36 | 5.55 | 5.16 | 0 | 0 | 0 |
02/10/2009 |
5.36
|
246,690 | 5.24 | 5.36 | 5.02 | 100,000 | 4,000 | 0 |
01/10/2009 |
5.24
|
325,580 | 5.50 | 5.58 | 5.24 | 131,780 | 0 | 0 |
30/09/2009 |
5.50
|
612,430 | 5.42 | 5.68 | 5.42 | 300,900 | 64,130 | 0 |
29/09/2009 |
5.42
|
59,230 | 5.17 | 5.42 | 5.42 | 0 | 0 | 0 |
28/09/2009 |
5.17
|
89,620 | 4.94 | 5.17 | 5.17 | 0 | 0 | 0 |
25/09/2009 |
4.94
|
235,370 | 4.70 | 4.94 | 4.92 | 3,000 | 2,200 | 0 |
24/09/2009 |
4.70
|
284,770 | 4.78 | 4.80 | 4.67 | 75,000 | 50,040 | 0 |
23/09/2009 |
4.78
|
133,760 | 4.81 | 4.94 | 4.70 | 41,740 | 0 | 0 |
22/09/2009 |
4.81
|
137,040 | 4.85 | 4.96 | 4.81 | 0 | 20,270 | 0 |
21/09/2009 |
4.85
|
337,080 | 4.63 | 4.85 | 4.81 | 25,000 | 26,400 | 0 |
18/09/2009 |
4.63
|
289,780 | 4.41 | 4.63 | 4.47 | 0 | 19,000 | 0 |
17/09/2009 |
4.41
|
343,530 | 4.51 | 4.54 | 4.29 | 90,400 | 0 | 0 |
16/09/2009 |
4.51
|
91,550 | 4.58 | 4.58 | 4.51 | 30,000 | 19,900 | 0 |
15/09/2009 |
4.58
|
147,190 | 4.61 | 4.65 | 4.47 | 70,000 | 610 | 0 |
14/09/2009 |
4.61
|
143,280 | 4.55 | 4.66 | 4.55 | 60,000 | 20 | 0 |
11/09/2009 |
4.55
|
125,790 | 4.59 | 4.65 | 4.54 | 10,000 | 19,800 | 0 |
10/09/2009 |
4.59
|
121,960 | 4.58 | 4.66 | 4.54 | 57,210 | 19,900 | 0 |
09/09/2009 |
4.58
|
289,600 | 4.37 | 4.58 | 4.40 | 150,000 | 19,900 | 0 |
08/09/2009 |
4.37
|
131,410 | 4.17 | 4.37 | 4.29 | 10,000 | 19,900 | 0 |
07/09/2009 |
4.17
|
126,590 | 4.36 | 4.36 | 4.15 | 54,670 | 20,700 | 0 |
04/09/2009 |
4.36
|
224,280 | 4.56 | 4.56 | 4.34 | 71,940 | 15,700 | 0 |
03/09/2009 |
4.56
|
216,380 | 4.67 | 4.74 | 4.54 | 50,000 | 13,890 | 0 |
02/09/2009 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
01/09/2009 |
4.67
|
347,670 | 4.45 | 4.67 | 4.40 | 0 | 100 | 0 |
31/08/2009 |
4.45
|
97,370 | 4.25 | 4.45 | 4.45 | 0 | 0 | 0 |
28/08/2009 |
4.25
|
199,330 | 4.06 | 4.25 | 4.23 | 0 | 0 | 0 |
27/08/2009 |
4.06
|
90,200 | 3.86 | 4.06 | 3.85 | 0 | 0 | 0 |
26/08/2009 |
3.86
|
56,130 | 3.96 | 3.99 | 3.85 | 0 | 10 | 0 |
25/08/2009 |
3.96
|
119,520 | 4.17 | 4.17 | 3.96 | 40 | 0 | 0 |
24/08/2009 |
4.17
|
139,230 | 4.12 | 4.19 | 3.99 | 10,000 | 160 | 0 |
21/08/2009 |
4.12
|
321,150 | 3.96 | 4.15 | 4.10 | 12,200 | 0 | 0 |
20/08/2009 |
3.96
|
203,440 | 3.78 | 3.96 | 3.92 | 0 | 0 | 0 |
19/08/2009 |
3.78
|
319,980 | 3.66 | 3.78 | 3.64 | 40,300 | 0 | 0 |
18/08/2009 |
3.66
|
141,810 | 3.66 | 3.70 | 3.60 | 33,920 | 140 | 0 |
17/08/2009 |
3.66
|
99,970 | 3.64 | 3.68 | 3.57 | 60,550 | 0 | 0 |
14/08/2009 |
3.64
|
120,200 | 3.59 | 3.68 | 3.57 | 43,810 | 2,000 | 0 |
13/08/2009 |
3.59
|
99,440 | 3.70 | 3.71 | 3.52 | 53,110 | 0 | 0 |
12/08/2009 |
3.70
|
322,830 | 3.53 | 3.70 | 3.64 | 117,640 | 0 | 0 |
11/08/2009 |
3.53
|
330,460 | 3.37 | 3.53 | 3.37 | 15,000 | 500 | 0 |
10/08/2009 |
3.37
|
135,580 | 3.22 | 3.37 | 3.23 | 10,000 | 400 | 0 |
07/08/2009 |
3.22
|
92,440 | 3.20 | 3.22 | 3.18 | 25,000 | 490 | 0 |
06/08/2009 |
3.20
|
40,600 | 3.16 | 3.27 | 3.16 | 29,350 | 0 | 0 |
05/08/2009 |
3.16
|
153,470 | 3.16 | 3.22 | 3.09 | 70,660 | 5,000 | 0 |
04/08/2009 |
3.16
|
78,150 | 3.20 | 3.24 | 3.16 | 39,290 | 10,300 | 0 |
03/08/2009 |
3.20
|
34,090 | 3.18 | 3.20 | 3.07 | 29,430 | 0 | 0 |
31/07/2009 |
3.18
|
70,310 | 3.12 | 3.18 | 3.09 | 30,000 | 12,600 | 0 |
30/07/2009 |
3.12
|
47,580 | 3.12 | 3.12 | 3.05 | 35,000 | 6,300 | 0 |
29/07/2009 |
3.12
|
75,950 | 3.07 | 3.15 | 3.07 | 51,200 | 0 | 0 |
28/07/2009 |
3.07
|
43,720 | 3.19 | 3.19 | 3.05 | 35,000 | 0 | 0 |
27/07/2009 |
3.19
|
55,190 | 3.18 | 3.27 | 3.13 | 16,500 | 3,900 | 0 |
24/07/2009 |
3.18
|
97,610 | 3.02 | 3.18 | 3.16 | 26,610 | 0 | 0 |
23/07/2009 |
3.02
|
39,550 | 2.93 | 3.02 | 2.89 | 32,110 | 4,200 | 0 |
22/07/2009 |
2.93
|
33,830 | 2.93 | 3.00 | 2.89 | 0 | 0 | 0 |
21/07/2009 |
2.93
|
10,240 | 2.89 | 3.02 | 2.83 | 0 | 0 | 0 |
20/07/2009 |
2.89
|
44,480 | 3.02 | 3.02 | 2.87 | 20,760 | 260 | 0 |
17/07/2009 |
3.02
|
40,950 | 2.98 | 3.02 | 2.96 | 0 | 0 | 0 |
16/07/2009 |
2.98
|
10,390 | 3.00 | 3.04 | 2.98 | 260 | 0 | 0 |
15/07/2009 |
3.00
|
12,390 | 2.97 | 3.09 | 2.97 | 0 | 0 | 0 |
14/07/2009 |
2.97
|
77,880 | 2.97 | 3.01 | 2.94 | 23,060 | 50 | 0 |
13/07/2009 |
2.97
|
32,150 | 3.07 | 3.07 | 2.97 | 11,690 | 0 | 0 |
10/07/2009 |
3.07
|
22,880 | 3.12 | 3.12 | 3.05 | 0 | 0 | 0 |
09/07/2009 |
3.12
|
62,240 | 3.12 | 3.16 | 3.09 | 500 | 0 | 0 |
08/07/2009 |
3.12
|
25,680 | 3.07 | 3.15 | 3.01 | 4,050 | 0 | 0 |
07/07/2009 |
3.07
|
43,530 | 3.13 | 3.13 | 3.02 | 20,130 | 0 | 0 |
06/07/2009 |
3.13
|
133,900 | 3.16 | 3.27 | 3.09 | 10,000 | 0 | 0 |
03/07/2009 |
3.16
|
94,770 | 3.05 | 3.16 | 2.94 | 39,470 | 4,100 | 0 |
02/07/2009 |
3.05
|
111,360 | 2.97 | 3.09 | 3.02 | 49,200 | 0 | 0 |
01/07/2009 |
2.97
|
170,970 | 3.09 | 3.09 | 2.96 | 70,000 | 0 | 0 |
30/06/2009 |
3.09
|
209,830 | 3.20 | 3.20 | 3.05 | 88,800 | 0 | 0 |
29/06/2009 |
3.20
|
64,910 | 3.20 | 3.23 | 3.09 | 0 | 0 | 0 |
26/06/2009 |
3.20
|
82,240 | 3.12 | 3.22 | 3.07 | 13,950 | 0 | 0 |
25/06/2009 |
3.12
|
186,190 | 2.98 | 3.12 | 3.09 | 75,000 | 0 | 0 |
24/06/2009 |
2.98
|
18,800 | 2.85 | 2.98 | 2.98 | 0 | 0 | 0 |
23/06/2009 |
2.85
|
265,420 | 2.98 | 2.98 | 2.85 | 100,000 | 1,350 | 0 |
22/06/2009 |
2.98
|
147,970 | 3.13 | 3.13 | 2.98 | 57,240 | 0 | 0 |
19/06/2009 |
3.13
|
115,580 | 3.26 | 3.30 | 3.13 | 37,000 | 0 | 0 |
18/06/2009 |
3.26
|
116,140 | 3.15 | 3.30 | 3.20 | 0 | 0 | 0 |
17/06/2009 |
3.15
|
231,330 | 3.01 | 3.15 | 2.87 | 111,960 | 92,500 | 0 |
16/06/2009 |
3.01
|
291,890 | 3.16 | 3.16 | 3.01 | 117,610 | 5,000 | 0 |
15/06/2009 |
3.16
|
266,260 | 3.23 | 3.23 | 3.08 | 71,010 | 0 | 0 |
12/06/2009 |
3.23
|
311,090 | 3.27 | 3.42 | 3.16 | 17,950 | 8,130 | 0 |
11/06/2009 |
3.27
|
472,170 | 3.12 | 3.27 | 3.23 | 0 | 0 | 0 |
10/06/2009 |
3.12
|
259,330 | 3.27 | 3.27 | 3.12 | 0 | 480 | 0 |
09/06/2009 |
3.27
|
663,810 | 3.44 | 3.44 | 3.27 | 250 | 0 | 0 |
08/06/2009 |
3.44
|
295,830 | 3.29 | 3.44 | 3.44 | 10,000 | 0 | 0 |
05/06/2009 |
3.29
|
26,250 | 3.13 | 3.29 | 3.29 | 0 | 0 | 0 |
04/06/2009 |
3.13
|
42,660 | 3.00 | 3.13 | 3.13 | 0 | 0 | 0 |
03/06/2009 |
3.00
|
49,540 | 2.86 | 3.00 | 3.00 | 0 | 2,700 | 0 |
02/06/2009 |
2.86
|
18,940 | 2.74 | 2.86 | 2.86 | 0 | 0 | 0 |
01/06/2009 |
2.74
|
24,000 | 2.61 | 2.74 | 2.74 | 0 | 0 | 0 |
29/05/2009 |
2.61
|
627,520 | 2.49 | 2.61 | 2.54 | 0 | 0 | 0 |
28/05/2009 |
2.49
|
329,700 | 2.38 | 2.49 | 2.39 | 105,630 | 0 | 0 |
27/05/2009 |
2.38
|
126,120 | 2.41 | 2.43 | 2.35 | 0 | 2,750 | 0 |
26/05/2009 |
2.41
|
130,220 | 2.45 | 2.47 | 2.41 | 0 | 560 | 0 |
25/05/2009 |
2.45
|
161,550 | 2.35 | 2.46 | 2.35 | 200 | 0 | 0 |