Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.40 | 1.48% | 73,400 | 0 | 0 |
26.90
27.60
27.50
|
2 tháng
(2024-07-22) |
1 | 3.77% | 243,100 | -13,000 | -0.4 |
26.50
28
27.50
|
3 tháng
(2024-06-20) |
2.70 | 10.89% | 457,900 | -15,000 | -0.4 |
24.80
28
27.50
|
6 tháng
(2024-03-22) |
3.82 | 16.15% | 1,381,600 | -21,100 | -0.6 |
21.51
28
27.50
|
12 tháng
(2023-09-25) |
8.07 | 41.52% | 3,815,900 | -1,177,800 | -24.9 |
17.26
28
27.50
|
24 tháng
(2022-09-29) |
8.55 | 45.10% | 6,671,748 | -1,445,400 | -30.4 |
15.41
28
27.50
|
36 tháng
(2021-10-04) |
7.81 | 39.68% | 10,879,288 | -1,905,600 | -40.8 |
15.41
28
27.50
|
60 tháng
(2019-10-15) |
17.75 | 181.96% | 19,366,212 | -1,733,735 | -34.0 |
8.14
28
27.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/11/2009 |
5.01
|
26,600 | 4.99 | 5.05 | 4.91 | 0 | 0 | 0 |
19/11/2009 |
4.99
|
28,500 | 5.06 | 5.14 | 4.95 | 0 | 0 | 0 |
18/11/2009 |
5.06
|
27,600 | 4.99 | 5.06 | 4.89 | 0 | 0 | 0 |
17/11/2009 |
4.99
|
22,000 | 5.01 | 5.22 | 4.95 | 0 | 0 | 0 |
16/11/2009 |
5.01
|
34,900 | 5.01 | 5.20 | 4.93 | 0 | 0 | 0 |
13/11/2009 |
5.01
|
18,800 | 5.12 | 5.12 | 4.78 | 0 | 0 | 0 |
12/11/2009 |
5.12
|
20,500 | 5.10 | 5.18 | 5.08 | 0 | 0 | 0 |
11/11/2009 |
5.10
|
55,300 | 5.08 | 5.16 | 5.05 | 0 | 0 | 0 |
10/11/2009 |
5.08
|
55,400 | 5.01 | 5.31 | 4.86 | 0 | 0 | 0 |
09/11/2009 |
5.01
|
118,900 | 5.20 | 5.43 | 4.89 | 0 | 0 | 0 |
06/11/2009 |
5.20
|
62,300 | 5.39 | 5.50 | 5.12 | 0 | 0 | 0 |
05/11/2009 |
5.39
|
78,700 | 5.01 | 5.39 | 5.08 | 0 | 0 | 0 |
04/11/2009 |
5.01
|
69,100 | 4.95 | 5.31 | 4.74 | 0 | 0 | 0 |
03/11/2009 |
4.95
|
93,400 | 5.31 | 5.31 | 4.95 | 0 | 0 | 0 |
02/11/2009 |
5.31
|
89,800 | 5.73 | 5.73 | 5.31 | 0 | 0 | 0 |
30/10/2009 |
5.73
|
136,800 | 5.46 | 5.80 | 5.31 | 0 | 0 | 0 |
29/10/2009 |
5.46
|
42,700 | 5.80 | 5.80 | 5.46 | 0 | 0 | 0 |
28/10/2009 |
5.80
|
103,200 | 6.09 | 6.22 | 5.80 | 1,400 | 0 | 0 |
27/10/2009 |
6.09
|
280,600 | 6.43 | 6.87 | 5.99 | 0 | 0 | 0 |
26/10/2009 |
6.43
|
142,800 | 6.03 | 6.43 | 6.16 | 0 | 0 | 0 |
23/10/2009 |
6.03
|
438,300 | 5.73 | 6.03 | 5.80 | 0 | 0 | 0 |
22/10/2009 |
5.73
|
279,700 | 5.37 | 5.73 | 5.37 | 0 | 0 | 0 |
21/10/2009 |
5.37
|
93,700 | 5.31 | 5.50 | 5.31 | 0 | 0 | 0 |
20/10/2009 |
5.31
|
135,800 | 5.27 | 5.41 | 5.22 | 0 | 0 | 0 |
19/10/2009 |
5.27
|
84,700 | 5.27 | 5.31 | 4.97 | 0 | 0 | 0 |
16/10/2009 |
5.27
|
71,500 | 5.46 | 5.60 | 5.20 | 0 | 0 | 0 |
15/10/2009 |
5.46
|
91,900 | 5.44 | 5.73 | 5.43 | 0 | 0 | 0 |
14/10/2009 |
5.44
|
83,000 | 5.50 | 5.50 | 5.27 | 0 | 0 | 0 |
13/10/2009 |
5.50
|
79,300 | 5.67 | 5.69 | 5.50 | 0 | 0 | 0 |
12/10/2009 |
5.67
|
224,300 | 5.20 | 5.69 | 5.33 | 0 | 0 | 0 |
09/10/2009 |
5.20
|
80,300 | 5.29 | 5.56 | 5.20 | 0 | 0 | 0 |
08/10/2009 |
5.29
|
224,100 | 4.89 | 5.29 | 4.99 | 0 | 0 | 0 |
07/10/2009 |
4.89
|
93,000 | 4.88 | 5.01 | 4.86 | 0 | 0 | 0 |
06/10/2009 |
4.88
|
91,000 | 4.78 | 4.93 | 4.59 | 0 | 0 | 0 |
05/10/2009 |
4.78
|
36,200 | 5.05 | 5.05 | 4.78 | 0 | 0 | 0 |
02/10/2009 |
5.05
|
105,500 | 5.08 | 5.08 | 4.74 | 0 | 0 | 0 |
01/10/2009 |
5.08
|
157,100 | 4.88 | 5.08 | 5.03 | 0 | 0 | 0 |
30/09/2009 |
4.88
|
251,900 | 4.63 | 4.88 | 4.57 | 0 | 0 | 0 |
29/09/2009 |
4.63
|
36,300 | 4.55 | 4.63 | 4.50 | 0 | 0 | 0 |
28/09/2009 |
4.55
|
40,400 | 4.51 | 4.55 | 4.36 | 0 | 0 | 0 |
25/09/2009 |
4.51
|
12,200 | 4.51 | 4.53 | 4.42 | 0 | 0 | 0 |
24/09/2009 |
4.51
|
17,200 | 4.46 | 4.53 | 4.38 | 0 | 0 | 0 |
23/09/2009 |
4.46
|
20,400 | 4.46 | 4.65 | 4.36 | 0 | 0 | 0 |
22/09/2009 |
4.46
|
30,700 | 4.50 | 4.57 | 4.38 | 0 | 0 | 0 |
21/09/2009 |
4.50
|
20,900 | 4.51 | 4.55 | 4.50 | 0 | 0 | 0 |
18/09/2009 |
4.51
|
18,400 | 4.27 | 4.55 | 4.40 | 0 | 0 | 0 |
17/09/2009 |
4.27
|
29,300 | 4.53 | 4.53 | 4.27 | 0 | 0 | 0 |
16/09/2009 |
4.53
|
13,500 | 4.63 | 4.70 | 4.53 | 0 | 0 | 0 |
15/09/2009 |
4.63
|
22,400 | 4.70 | 5.05 | 4.63 | 0 | 0 | 0 |
14/09/2009 |
4.70
|
35,100 | 4.74 | 4.74 | 4.69 | 0 | 0 | 0 |
11/09/2009 |
4.74
|
64,700 | 4.69 | 4.74 | 4.67 | 0 | 0 | 0 |
10/09/2009 |
4.69
|
36,600 | 4.59 | 4.84 | 4.59 | 0 | 0 | 0 |
09/09/2009 |
4.59
|
21,400 | 4.55 | 4.72 | 4.55 | 0 | 0 | 0 |
08/09/2009 |
4.55
|
48,200 | 4.57 | 4.82 | 4.51 | 0 | 0 | 0 |
07/09/2009 |
4.57
|
17,800 | 4.69 | 4.69 | 4.36 | 0 | 0 | 0 |
04/09/2009 |
4.69
|
30,300 | 4.72 | 4.74 | 4.59 | 0 | 0 | 0 |
03/09/2009 |
4.72
|
34,800 | 4.74 | 4.78 | 4.55 | 0 | 0 | 0 |
01/09/2009 |
4.74
|
45,900 | 4.72 | 4.86 | 4.67 | 0 | 0 | 0 |
31/08/2009 |
4.72
|
83,200 | 4.53 | 4.72 | 4.55 | 0 | 0 | 0 |
28/08/2009 |
4.53
|
49,000 | 4.36 | 4.53 | 4.38 | 0 | 0 | 0 |
27/08/2009 |
4.36
|
20,900 | 4.36 | 4.40 | 4.36 | 0 | 0 | 0 |
26/08/2009 |
4.36
|
35,100 | 4.25 | 4.46 | 4.27 | 0 | 0 | 0 |
25/08/2009 |
4.25
|
12,500 | 4.36 | 4.36 | 4.19 | 0 | 0 | 0 |
24/08/2009 |
4.36
|
26,700 | 4.38 | 4.46 | 4.29 | 0 | 0 | 0 |
21/08/2009 |
4.38
|
35,200 | 4.36 | 4.50 | 4.36 | 0 | 0 | 0 |
20/08/2009 |
4.36
|
20,600 | 4.46 | 4.48 | 4.36 | 0 | 0 | 0 |
19/08/2009 |
4.46
|
20,500 | 4.59 | 4.59 | 4.36 | 0 | 0 | 0 |
18/08/2009 |
4.59
|
25,500 | 4.61 | 4.70 | 4.55 | 0 | 0 | 0 |
17/08/2009 |
4.61
|
36,800 | 4.57 | 4.61 | 4.46 | 0 | 0 | 0 |
14/08/2009 |
4.57
|
72,400 | 4.53 | 4.59 | 4.23 | 0 | 0 | 0 |
13/08/2009 |
4.53
|
58,100 | 4.74 | 4.74 | 4.53 | 0 | 0 | 0 |
12/08/2009 |
4.74
|
30,600 | 4.99 | 5.03 | 4.61 | 0 | 0 | 0 |
11/08/2009 |
4.99
|
118,500 | 4.99 | 5.69 | 4.46 | 0 | 0 | 0 |