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 | -20% | 3,600 | -800 | -0.0 |
0.80
1
0.80
|
2 tháng
(2024-07-22) |
-0.10 | -11.11% | 9,100 | -800 | -0.0 |
0.80
1
0.80
|
3 tháng
(2024-07-04) |
0.10 | 14.29% | 20,300 | -800 | -0.0 |
0.70
1
0.80
|
6 tháng
(2024-04-19) |
-0.20 | -20% | 21,000 | -800 | -0.0 |
0.70
1
0.80
|
12 tháng
(2023-09-29) |
-0.20 | -20% | 41,000 | -800 | -0.0 |
0.70
1.10
0.80
|
24 tháng
(2022-09-30) |
-0.40 | -33.33% | 631,973 | 5,900 | 0.0 |
0.60
1.20
0.80
|
36 tháng
(2021-10-05) |
-0.80 | -50% | 4,964,979 | 5,900 | 0.0 |
0.60
3.70
0.80
|
60 tháng
(2019-10-16) |
0.20 | 33.33% | 5,738,586 | 5,900 | 0.0 |
0.60
3.70
0.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/02/2009 |
5.71
|
30,600 | 5.30 | 5.71 | 5.62 | 0 | 0 | 0 |
24/02/2009 |
5.30
|
6,200 | 5.44 | 5.44 | 5.30 | 0 | 0 | 0 |
23/02/2009 |
5.44
|
6,300 | 5.49 | 5.62 | 5.35 | 0 | 0 | 0 |
20/02/2009 |
5.49
|
8,500 | 5.44 | 5.62 | 5.40 | 0 | 0 | 0 |
19/02/2009 |
5.44
|
18,600 | 5.44 | 5.67 | 5.44 | 0 | 0 | 0 |
18/02/2009 |
5.44
|
7,300 | 5.40 | 5.44 | 5.40 | 0 | 0 | 0 |
17/02/2009 |
5.40
|
9,400 | 5.49 | 5.49 | 5.40 | 0 | 0 | 0 |
16/02/2009 |
5.49
|
4,700 | 5.49 | 5.53 | 5.49 | 0 | 0 | 0 |
13/02/2009 |
5.49
|
3,600 | 5.53 | 5.58 | 5.44 | 1,000 | 0 | 0 |
12/02/2009 |
5.53
|
9,600 | 5.53 | 5.62 | 5.44 | 0 | 0 | 0 |
11/02/2009 |
5.53
|
7,500 | 5.44 | 5.67 | 5.40 | 0 | 0 | 0 |
10/02/2009 |
5.44
|
2,700 | 5.80 | 5.80 | 5.44 | 0 | 0 | 0 |
09/02/2009 |
5.80
|
4,400 | 5.49 | 5.80 | 5.62 | 0 | 0 | 0 |
06/02/2009 |
5.49
|
5,200 | 5.40 | 5.49 | 5.35 | 0 | 0 | 0 |
05/02/2009 |
5.40
|
9,500 | 5.44 | 5.44 | 5.35 | 0 | 0 | 0 |
04/02/2009 |
5.44
|
4,700 | 5.44 | 5.49 | 5.44 | 0 | 0 | 0 |
03/02/2009 |
5.44
|
3,100 | 5.58 | 5.58 | 5.35 | 0 | 0 | 0 |
02/02/2009 |
5.58
|
1,100 | 5.49 | 5.67 | 5.49 | 0 | 0 | 0 |
23/01/2009 |
5.49
|
100 | 5.44 | 5.49 | 5.49 | 0 | 0 | 0 |
22/01/2009 |
5.44
|
4,600 | 5.71 | 5.71 | 5.35 | 0 | 0 | 0 |
21/01/2009 |
5.71
|
200 | 5.35 | 5.71 | 5.71 | 0 | 0 | 0 |
20/01/2009 |
5.35
|
2,000 | 5.49 | 5.49 | 5.35 | 0 | 0 | 0 |
19/01/2009 |
5.49
|
5,800 | 5.53 | 5.53 | 5.44 | 0 | 0 | 0 |
16/01/2009 |
5.53
|
3,500 | 5.53 | 5.62 | 5.49 | 0 | 0 | 0 |
15/01/2009 |
5.53
|
4,500 | 5.62 | 5.62 | 5.30 | 0 | 0 | 0 |
14/01/2009 |
5.62
|
2,600 | 5.58 | 5.62 | 5.58 | 0 | 0 | 0 |
13/01/2009 |
5.58
|
14,600 | 5.71 | 5.71 | 5.49 | 2,100 | 0 | 0 |
12/01/2009 |
5.71
|
17,400 | 5.76 | 5.76 | 5.49 | 4,500 | 0 | 0 |
09/01/2009 |
5.76
|
6,800 | 5.76 | 5.80 | 5.71 | 100 | 0 | 0 |
08/01/2009 |
5.76
|
10,200 | 5.80 | 5.85 | 5.62 | 2,600 | 0 | 0 |
07/01/2009 |
5.80
|
6,300 | 5.71 | 5.98 | 5.80 | 2,500 | 0 | 0 |
06/01/2009 |
5.71
|
16,700 | 5.53 | 5.71 | 5.40 | 1,000 | 0 | 0 |
05/01/2009 |
5.53
|
26,700 | 5.62 | 5.67 | 5.30 | 1,000 | 0 | 0 |
02/01/2009 |
5.62
|
4,300 | 5.71 | 5.89 | 5.44 | 600 | 0 | 0 |
31/12/2008 |
5.71
|
12,800 | 5.62 | 5.89 | 5.71 | 1,200 | 0 | 0 |
30/12/2008 |
5.62
|
27,100 | 5.26 | 5.62 | 5.40 | 3,800 | 0 | 0 |
29/12/2008 |
5.26
|
3,400 | 5.40 | 5.40 | 5.26 | 1,000 | 0 | 0 |
26/12/2008 |
5.40
|
2,500 | 5.26 | 5.40 | 5.30 | 0 | 0 | 0 |
25/12/2008 |
5.26
|
400 | 5.21 | 5.49 | 5.26 | 0 | 0 | 0 |
24/12/2008 |
5.21
|
3,000 | 5.21 | 5.26 | 5.21 | 1,000 | 0 | 0 |
23/12/2008 |
5.21
|
7,600 | 5.44 | 5.44 | 5.21 | 1,000 | 0 | 0 |
22/12/2008 |
5.44
|
3,100 | 5.58 | 5.58 | 5.44 | 0 | 0 | 0 |
19/12/2008 |
5.58
|
8,400 | 5.58 | 5.67 | 5.49 | 1,100 | 0 | 0 |
18/12/2008 |
5.58
|
1,900 | 5.53 | 5.58 | 5.53 | 900 | 0 | 0 |
17/12/2008 |
5.53
|
11,700 | 5.53 | 5.53 | 5.49 | 4,100 | 0 | 0 |
16/12/2008 |
5.53
|
3,900 | 5.89 | 5.89 | 5.44 | 3,300 | 0 | 0 |
15/12/2008 |
5.89
|
13,200 | 5.58 | 5.89 | 5.80 | 2,900 | 0 | 0 |
12/12/2008 |
5.58
|
10,800 | 5.21 | 5.58 | 5.49 | 7,700 | 0 | 0 |
11/12/2008 |
5.21
|
8,500 | 5.12 | 5.30 | 5.12 | 2,600 | 0 | 0 |
10/12/2008 |
5.12
|
5,200 | 5.26 | 5.26 | 4.94 | 2,300 | 0 | 0 |
09/12/2008 |
5.26
|
7,000 | 4.99 | 5.35 | 5.03 | 2,700 | 0 | 0 |
08/12/2008 |
4.99
|
4,600 | 5.35 | 5.44 | 4.90 | 1,300 | 0 | 0 |
05/12/2008 |
5.35
|
10,100 | 5.58 | 5.58 | 5.21 | 300 | 0 | 0 |
04/12/2008 |
5.58
|
3,200 | 5.35 | 5.58 | 5.49 | 1,700 | 0 | 0 |
03/12/2008 |
5.35
|
2,500 | 5.40 | 5.44 | 5.35 | 1,000 | 0 | 0 |
02/12/2008 |
5.40
|
1,900 | 5.71 | 5.71 | 5.40 | 0 | 0 | 0 |
01/12/2008 |
5.71
|
5,500 | 5.62 | 5.80 | 5.44 | 1,000 | 0 | 0 |
28/11/2008 |
5.62
|
3,400 | 5.08 | 5.62 | 5.62 | 0 | 0 | 0 |
27/11/2008 |
5.08
|
8,500 | 5.44 | 5.44 | 5.08 | 0 | 0 | 0 |
26/11/2008 |
5.44
|
2,800 | 5.53 | 5.53 | 5.44 | 0 | 0 | 0 |
25/11/2008 |
5.53
|
13,200 | 5.53 | 5.67 | 5.44 | 0 | 0 | 0 |
24/11/2008 |
5.53
|
14,500 | 5.53 | 5.67 | 5.53 | 0 | 0 | 0 |
21/11/2008 |
5.53
|
7,700 | 5.71 | 5.71 | 5.53 | 0 | 0 | 0 |
20/11/2008 |
5.71
|
5,800 | 5.89 | 5.89 | 5.67 | 0 | 0 | 0 |
19/11/2008 |
5.89
|
6,600 | 5.80 | 5.98 | 5.80 | 0 | 0 | 0 |
18/11/2008 |
5.80
|
6,400 | 6.12 | 6.12 | 5.80 | 0 | 0 | 0 |
17/11/2008 |
6.12
|
600 | 6.35 | 6.35 | 6.12 | 0 | 0 | 0 |
14/11/2008 |
6.35
|
12,800 | 6.26 | 6.57 | 6.26 | 1,000 | 0 | 0 |
13/11/2008 |
6.26
|
38,500 | 5.85 | 6.26 | 5.98 | 3,000 | 0 | 0 |
12/11/2008 |
5.85
|
11,300 | 5.76 | 5.98 | 5.44 | 8,600 | 0 | 0 |
11/11/2008 |
5.76
|
5,300 | 6.08 | 6.08 | 5.67 | 0 | 0 | 0 |
10/11/2008 |
6.08
|
19,000 | 6.03 | 6.08 | 5.89 | 5,500 | 0 | 0 |
07/11/2008 |
6.03
|
27,000 | 6.35 | 6.35 | 6.03 | 5,100 | 0 | 0 |
06/11/2008 |
6.35
|
50,900 | 6.53 | 6.76 | 6.12 | 8,000 | 0 | 0 |
05/11/2008 |
6.53
|
3,400 | 6.26 | 6.53 | 6.53 | 0 | 0 | 0 |
04/11/2008 |
6.26
|
20,900 | 6.08 | 6.26 | 5.80 | 2,900 | 0 | 0 |
03/11/2008 |
6.08
|
6,200 | 6.08 | 6.48 | 5.67 | 0 | 0 | 0 |
31/10/2008 |
6.08
|
25,800 | 5.80 | 6.08 | 5.98 | 0 | 0 | 0 |
30/10/2008 |
5.80
|
16,900 | 5.44 | 5.80 | 5.53 | 700 | 0 | 0 |
29/10/2008 |
5.44
|
29,800 | 5.26 | 5.44 | 5.44 | 0 | 0 | 0 |
28/10/2008 |
5.26
|
29,300 | 5.44 | 5.44 | 5.08 | 0 | 0 | 0 |
27/10/2008 |
5.44
|
10,500 | 5.89 | 5.89 | 5.44 | 0 | 0 | 0 |
24/10/2008 |
5.89
|
28,400 | 6.21 | 6.21 | 5.80 | 0 | 0 | 0 |
23/10/2008 |
6.21
|
20,200 | 6.76 | 6.76 | 6.17 | 3,700 | 0 | 0 |
22/10/2008 |
6.76
|
13,800 | 6.80 | 6.89 | 6.44 | 1,300 | 0 | 0 |
21/10/2008 |
6.80
|
31,800 | 6.53 | 7.03 | 6.57 | 0 | 0 | 0 |
20/10/2008 |
6.53
|
14,700 | 6.71 | 7.16 | 6.48 | 600 | 0 | 0 |
17/10/2008 |
6.71
|
14,400 | 6.94 | 6.94 | 6.57 | 300 | 0 | 0 |
16/10/2008 |
6.94
|
30,400 | 7.03 | 7.03 | 6.48 | 21,000 | 0 | 0 |
15/10/2008 |
7.03
|
47,600 | 6.85 | 7.30 | 6.57 | 6,600 | 0 | 0 |
14/10/2008 |
6.85
|
600 | 6.39 | 6.85 | 6.85 | 0 | 0 | 0 |
13/10/2008 |
6.39
|
11,400 | 6.30 | 6.71 | 6.35 | 2,800 | 0 | 0 |
10/10/2008 |
6.30
|
27,700 | 6.57 | 6.62 | 6.30 | 3,800 | 1,000 | 0 |
09/10/2008 |
6.57
|
22,200 | 6.57 | 6.98 | 6.17 | 1,800 | 0 | 0 |
08/10/2008 |
6.57
|
14,000 | 6.66 | 6.80 | 6.26 | 3,000 | 0 | 0 |
07/10/2008 |
6.66
|
44,100 | 7.07 | 7.07 | 6.66 | 16,000 | 0 | 0 |
06/10/2008 |
7.07
|
22,500 | 7.48 | 7.48 | 7.03 | 4,600 | 0 | 0 |
03/10/2008 |
7.48
|
18,400 | 7.48 | 7.71 | 7.48 | 8,000 | 1,000 | 0 |
02/10/2008 |
7.48
|
20,200 | 6.98 | 7.48 | 7.03 | 500 | 0 | 0 |
01/10/2008 |
6.98
|
20,200 | 7.16 | 7.62 | 6.71 | 0 | 0 | 0 |