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) |
-0.20 | -1.55% | 88,500 | -21,300 | -0.3 |
12.60
12.95
12.70
|
2 tháng
(2024-07-22) |
1 | 8.55% | 431,800 | -25,300 | -0.3 |
11.70
13.25
12.70
|
3 tháng
(2024-06-21) |
2.25 | 21.56% | 573,700 | -47,311 | -0.5 |
10.25
13.25
12.70
|
6 tháng
(2024-03-25) |
2.89 | 29.42% | 910,200 | -64,405 | -0.7 |
9.13
13.25
12.70
|
12 tháng
(2023-09-25) |
2.45 | 23.87% | 1,456,800 | -139,805 | -1.5 |
9.13
13.25
12.70
|
24 tháng
(2022-09-30) |
-0.92 | -6.73% | 5,042,000 | -198,847 | -2.1 |
9.13
13.62
12.70
|
36 tháng
(2021-10-05) |
-5.28 | -29.35% | 11,856,500 | -523,201 | -6.2 |
9.13
18.24
12.70
|
60 tháng
(2019-10-16) |
3.08 | 31.95% | 35,265,240 | -401,911 | -0.9 |
7.44
18.24
12.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/11/2009 |
4.51
|
95,050 | 4.51 | 4.51 | 4.39 | 20,000 | 0 | 0 |
18/11/2009 |
4.51
|
204,120 | 4.32 | 4.51 | 4.43 | 0 | 30,500 | 0 |
17/11/2009 |
4.32
|
85,880 | 4.13 | 4.32 | 4.13 | 0 | 500 | 0 |
16/11/2009 |
4.13
|
21,120 | 4.13 | 4.21 | 4.09 | 1,740 | 0 | 0 |
13/11/2009 |
4.13
|
73,300 | 4.28 | 4.28 | 4.09 | 0 | 0 | 0 |
12/11/2009 |
4.28
|
10,500 | 4.21 | 4.28 | 4.17 | 0 | 0 | 0 |
11/11/2009 |
4.21
|
25,520 | 4.13 | 4.28 | 4.13 | 0 | 0 | 0 |
10/11/2009 |
4.13
|
56,640 | 4.32 | 4.32 | 4.13 | 0 | 0 | 0 |
09/11/2009 |
4.32
|
11,610 | 4.51 | 4.51 | 4.28 | 500 | 0 | 0 |
06/11/2009 |
4.51
|
81,390 | 4.47 | 4.51 | 4.36 | 1,200 | 500 | 0 |
05/11/2009 |
4.47
|
61,390 | 4.28 | 4.47 | 4.43 | 0 | 0 | 0 |
04/11/2009 |
4.28
|
84,240 | 4.51 | 4.54 | 4.28 | 400 | 0 | 0 |
03/11/2009 |
4.51
|
73,610 | 4.36 | 4.54 | 4.36 | 3,750 | 5,370 | 0 |
02/11/2009 |
4.36
|
68,500 | 4.47 | 4.47 | 4.28 | 200 | 1,000 | 0 |
30/10/2009 |
4.47
|
101,160 | 4.28 | 4.47 | 4.43 | 5,000 | 0 | 0 |
29/10/2009 |
4.28
|
140,550 | 4.51 | 4.51 | 4.28 | 500 | 0 | 0 |
28/10/2009 |
4.51
|
128,700 | 4.69 | 4.69 | 4.47 | 0 | 0 | 0 |
27/10/2009 |
4.69
|
12,810 | 4.92 | 4.92 | 4.69 | 0 | 0 | 0 |
26/10/2009 |
4.92
|
51,510 | 5.14 | 5.14 | 4.92 | 0 | 100 | 0 |
23/10/2009 |
5.14
|
561,170 | 5.07 | 5.30 | 5.11 | 0 | 0 | 0 |
22/10/2009 |
5.07
|
88,740 | 4.84 | 5.07 | 5.07 | 0 | 200 | 0 |
21/10/2009 |
4.84
|
194,500 | 4.62 | 4.84 | 4.69 | 0 | 5,100 | 0 |
20/10/2009 |
4.62
|
288,430 | 4.43 | 4.62 | 4.43 | 100 | 15,800 | 0 |
19/10/2009 |
4.43
|
121,980 | 4.58 | 4.58 | 4.36 | 0 | 19,490 | 0 |
16/10/2009 |
4.58
|
280,550 | 4.47 | 4.66 | 4.43 | 0 | 21,050 | 0 |
15/10/2009 |
4.47
|
83,370 | 4.28 | 4.47 | 4.47 | 0 | 10,000 | 0 |
14/10/2009 |
4.28
|
99,330 | 4.09 | 4.28 | 4.28 | 0 | 15,000 | 0 |
13/10/2009 |
4.09
|
101,220 | 3.91 | 4.09 | 4.09 | 0 | 10,650 | 0 |
12/10/2009 |
3.91
|
48,160 | 3.94 | 4.02 | 3.91 | 100 | 200 | 0 |
09/10/2009 |
3.94
|
44,990 | 3.94 | 3.98 | 3.91 | 0 | 300 | 0 |
08/10/2009 |
3.94
|
29,990 | 3.98 | 4.06 | 3.94 | 5,200 | 0 | 0 |
07/10/2009 |
3.98
|
13,570 | 3.91 | 4.02 | 3.94 | 850 | 0 | 0 |
06/10/2009 |
3.91
|
22,450 | 3.83 | 3.94 | 3.87 | 200 | 2,300 | 0 |
05/10/2009 |
3.83
|
44,610 | 3.91 | 3.98 | 3.83 | 0 | 0 | 0 |
02/10/2009 |
3.91
|
48,930 | 4.02 | 4.02 | 3.87 | 0 | 0 | 0 |
01/10/2009 |
4.02
|
23,780 | 4.02 | 4.13 | 3.98 | 0 | 0 | 0 |
30/09/2009 |
4.02
|
31,550 | 4.17 | 4.17 | 4.02 | 1,600 | 0 | 0 |
29/09/2009 |
4.17
|
75,120 | 3.98 | 4.17 | 3.91 | 0 | 200 | 0 |
28/09/2009 |
3.98
|
31,960 | 4.09 | 4.09 | 3.98 | 0 | 4,150 | 0 |
25/09/2009 |
4.09
|
36,750 | 4.13 | 4.13 | 4.06 | 500 | 0 | 0 |
24/09/2009 |
4.13
|
32,500 | 4.21 | 4.21 | 4.09 | 5,000 | 0 | 0 |
23/09/2009 |
4.21
|
74,060 | 4.13 | 4.32 | 4.13 | 0 | 11,000 | 0 |
22/09/2009 |
4.13
|
71,630 | 4.21 | 4.21 | 4.09 | 0 | 0 | 0 |
21/09/2009 |
4.21
|
56,510 | 4.21 | 4.24 | 4.13 | 0 | 0 | 0 |
18/09/2009 |
4.21
|
61,670 | 4.24 | 4.24 | 4.13 | 0 | 0 | 0 |
17/09/2009 |
4.24
|
51,360 | 4.32 | 4.36 | 4.17 | 6,200 | 0 | 0 |
16/09/2009 |
4.32
|
65,470 | 4.36 | 4.39 | 4.32 | 1,060 | 0 | 0 |
15/09/2009 |
4.36
|
57,140 | 4.47 | 4.51 | 4.32 | 4,660 | 0 | 0 |
14/09/2009 |
4.47
|
155,720 | 4.28 | 4.47 | 4.32 | 0 | 7,690 | 0 |
11/09/2009 |
4.28
|
33,560 | 4.32 | 4.39 | 4.28 | 4,570 | 0 | 0 |
10/09/2009 |
4.32
|
62,140 | 4.39 | 4.39 | 4.32 | 0 | 5,000 | 0 |
09/09/2009 |
4.39
|
44,100 | 4.39 | 4.51 | 4.36 | 0 | 0 | 0 |
08/09/2009 |
4.39
|
43,260 | 4.36 | 4.43 | 4.36 | 0 | 0 | 0 |
07/09/2009 |
4.36
|
59,670 | 4.51 | 4.51 | 4.28 | 20,000 | 0 | 0 |
04/09/2009 |
4.51
|
282,020 | 4.43 | 4.62 | 4.51 | 0 | 25,200 | 0 |
03/09/2009 |
4.43
|
100,370 | 4.32 | 4.43 | 4.24 | 11,260 | 4,500 | 0 |
02/09/2009 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
01/09/2009 |
4.32
|
119,350 | 4.51 | 4.51 | 4.28 | 0 | 3,000 | 0 |
31/08/2009 |
4.51
|
178,290 | 4.32 | 4.51 | 4.39 | 0 | 10,000 | 0 |
28/08/2009 |
4.32
|
102,570 | 4.36 | 4.39 | 4.28 | 18,000 | 0 | 0 |
27/08/2009 |
4.36
|
153,920 | 4.39 | 4.43 | 4.21 | 0 | 10,000 | 0 |
26/08/2009 |
4.39
|
95,780 | 4.21 | 4.39 | 4.39 | 0 | 0 | 0 |
25/08/2009 |
4.21
|
128,690 | 4.02 | 4.21 | 3.98 | 22,250 | 0 | 0 |
24/08/2009 |
4.02
|
89,510 | 3.94 | 4.02 | 3.94 | 0 | 0 | 0 |
21/08/2009 |
3.94
|
97,830 | 3.87 | 3.98 | 3.91 | 20,000 | 0 | 0 |
20/08/2009 |
3.87
|
45,430 | 3.91 | 3.94 | 3.83 | 1,190 | 0 | 0 |
19/08/2009 |
3.91
|
31,950 | 3.83 | 3.94 | 3.83 | 0 | 7,800 | 0 |
18/08/2009 |
3.83
|
37,490 | 3.94 | 3.94 | 3.83 | 5,000 | 0 | 0 |
17/08/2009 |
3.94
|
37,950 | 3.87 | 3.94 | 3.87 | 400 | 0 | 0 |
14/08/2009 |
3.87
|
25,610 | 3.94 | 3.94 | 3.87 | 0 | 0 | 0 |
13/08/2009 |
3.94
|
52,370 | 3.87 | 3.94 | 3.87 | 5,000 | 0 | 0 |
12/08/2009 |
3.87
|
57,480 | 3.98 | 4.02 | 3.87 | 5,500 | 0 | 0 |
11/08/2009 |
3.98
|
44,190 | 4.02 | 4.02 | 3.98 | 7,500 | 0 | 0 |
10/08/2009 |
4.02
|
90,520 | 3.91 | 4.09 | 3.91 | 8,000 | 7,300 | 0 |
07/08/2009 |
3.91
|
33,850 | 3.91 | 3.91 | 3.79 | 0 | 500 | 0 |
06/08/2009 |
3.91
|
48,220 | 3.79 | 3.98 | 3.91 | 0 | 0 | 0 |
05/08/2009 |
3.79
|
50,310 | 3.83 | 3.83 | 3.76 | 1,540 | 0 | 0 |
04/08/2009 |
3.83
|
62,860 | 3.83 | 3.87 | 3.79 | 3,200 | 0 | 0 |
03/08/2009 |
3.83
|
25,590 | 3.94 | 3.98 | 3.83 | 6,000 | 0 | 0 |
31/07/2009 |
3.94
|
31,610 | 3.87 | 3.98 | 3.87 | 10,320 | 0 | 0 |
30/07/2009 |
3.87
|
25,170 | 3.91 | 3.91 | 3.83 | 0 | 0 | 0 |
29/07/2009 |
3.91
|
114,370 | 4.06 | 4.06 | 3.87 | 3,100 | 18,930 | 0 |
28/07/2009 |
4.06
|
54,250 | 4.24 | 4.28 | 4.06 | 20,000 | 0 | 0 |
27/07/2009 |
4.24
|
101,590 | 4.06 | 4.24 | 4.06 | 41,000 | 5,000 | 0 |
24/07/2009 |
4.06
|
37,260 | 3.87 | 4.06 | 4.06 | 20,000 | 0 | 0 |
23/07/2009 |
3.87
|
18,500 | 3.83 | 3.98 | 3.87 | 100 | 100 | 0 |
22/07/2009 |
3.83
|
16,650 | 3.87 | 3.91 | 3.83 | 4,000 | 0 | 0 |
21/07/2009 |
3.87
|
6,670 | 3.79 | 3.91 | 3.87 | 2,200 | 0 | 0 |
20/07/2009 |
3.79
|
27,180 | 3.94 | 3.94 | 3.76 | 0 | 0 | 0 |
17/07/2009 |
3.94
|
12,240 | 4.02 | 4.06 | 3.91 | 0 | 0 | 0 |
16/07/2009 |
4.02
|
20,470 | 3.98 | 4.13 | 3.98 | 1,000 | 0 | 0 |
15/07/2009 |
3.98
|
18,030 | 3.94 | 4.06 | 3.94 | 0 | 0 | 0 |
14/07/2009 |
3.94
|
33,680 | 4.09 | 4.13 | 3.91 | 5,000 | 0 | 0 |
13/07/2009 |
4.09
|
41,310 | 3.94 | 4.13 | 3.94 | 0 | 0 | 0 |
10/07/2009 |
3.94
|
32,910 | 4.06 | 4.06 | 3.94 | 2,000 | 3,420 | 0 |
09/07/2009 |
4.06
|
36,060 | 4.06 | 4.13 | 3.98 | 5,000 | 0 | 0 |
08/07/2009 |
4.06
|
20,070 | 4.09 | 4.17 | 3.98 | 0 | 0 | 0 |
07/07/2009 |
4.09
|
113,450 | 4.02 | 4.21 | 4.06 | 0 | 4,000 | 0 |
06/07/2009 |
4.02
|
19,820 | 3.83 | 4.02 | 4.02 | 0 | 5,000 | 0 |
03/07/2009 |
3.83
|
32,150 | 3.87 | 3.91 | 3.83 | 0 | 0 | 0 |