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) |
-0.05 | -0.23% | 30,853,000 | 140,946 | 3.0 |
19.95
22.15
21.25
|
2 tháng
(2024-07-22) |
0 | 0% | 64,187,500 | 1,408,246 | 27.3 |
18.95
22.15
21.25
|
3 tháng
(2024-06-20) |
-1.49 | -6.53% | 107,495,900 | -325,261 | -10.7 |
18.95
23.75
21.25
|
6 tháng
(2024-03-22) |
1.25 | 6.25% | 215,124,400 | -1,034,452 | -19.5 |
16.28
24.22
21.25
|
12 tháng
(2023-09-25) |
7.03 | 49.49% | 322,529,400 | -19,637 | -5.6 |
11.57
24.22
21.25
|
24 tháng
(2022-09-29) |
11.38 | 115.40% | 485,591,200 | 76,693 | -3.1 |
6.23
24.22
21.25
|
36 tháng
(2021-10-04) |
3.26 | 18.13% | 645,393,600 | 751,873 | 26.5 |
6.23
25.02
21.25
|
60 tháng
(2019-10-15) |
16.95 | 394.24% | 828,202,790 | 1,379,643 | 41.5 |
3.06
25.02
21.25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/11/2009 |
6.96
|
2,016 | 6.65 | 7.30 | 6.03 | 0 | 0 | 0 |
11/11/2009 |
6.65
|
1,266 | 5.84 | 6.65 | 6.65 | 0 | 0 | 0 |
10/11/2009 |
5.84
|
20,361 | 5.77 | 6.57 | 5.57 | 0 | 0 | 0 |
09/11/2009 |
5.77
|
9,306 | 6.46 | 7.00 | 5.77 | 0 | 0 | 0 |
06/11/2009 |
6.46
|
2,670 | 6.23 | 6.46 | 6.30 | 0 | 0 | 0 |
05/11/2009 |
6.23
|
5,800 | 6.27 | 6.53 | 5.96 | 0 | 0 | 0 |
04/11/2009 |
6.27
|
81,600 | 5.77 | 6.42 | 6.27 | 0 | 0 | 0 |
03/11/2009 |
5.77
|
10,700 | 5.88 | 5.96 | 5.77 | 0 | 0 | 0 |
02/11/2009 |
5.88
|
129,800 | 6.42 | 6.46 | 5.80 | 0 | 0 | 0 |
30/10/2009 |
6.42
|
14,400 | 6.34 | 6.42 | 6.34 | 0 | 0 | 0 |
29/10/2009 |
6.34
|
40,200 | 6.53 | 6.53 | 6.15 | 0 | 0 | 0 |
28/10/2009 |
6.53
|
23,000 | 6.57 | 6.57 | 6.53 | 0 | 0 | 0 |
27/10/2009 |
6.57
|
16,700 | 6.34 | 7.07 | 6.34 | 0 | 0 | 0 |
26/10/2009 |
6.34
|
7,100 | 6.61 | 6.69 | 6.34 | 0 | 0 | 0 |
23/10/2009 |
6.61
|
17,000 | 6.80 | 6.80 | 6.53 | 0 | 0 | 0 |
22/10/2009 |
6.80
|
14,100 | 6.84 | 6.92 | 6.80 | 0 | 0 | 0 |
21/10/2009 |
6.84
|
16,400 | 6.92 | 7.00 | 6.84 | 0 | 0 | 0 |
20/10/2009 |
6.92
|
45,000 | 6.76 | 6.92 | 6.84 | 0 | 0 | 0 |
19/10/2009 |
6.76
|
0 | 6.73 | 6.76 | 6.73 | 0 | 0 | 0 |
16/10/2009 |
6.73
|
16,800 | 6.73 | 6.73 | 6.65 | 0 | 0 | 0 |
15/10/2009 |
6.73
|
87,000 | 6.57 | 6.73 | 6.57 | 0 | 0 | 0 |
14/10/2009 |
6.57
|
34,050 | 6.53 | 6.73 | 6.53 | 0 | 0 | 0 |
13/10/2009 |
6.53
|
40,000 | 6.53 | 6.53 | 6.38 | 0 | 0 | 0 |
12/10/2009 |
6.53
|
23,500 | 6.42 | 6.57 | 6.46 | 0 | 0 | 0 |
09/10/2009 |
6.42
|
63,500 | 6.42 | 6.53 | 6.42 | 0 | 0 | 0 |
08/10/2009 |
6.42
|
23,830 | 6.46 | 6.46 | 6.38 | 0 | 0 | 0 |
07/10/2009 |
6.46
|
137,600 | 6.38 | 6.53 | 6.42 | 0 | 0 | 0 |
06/10/2009 |
6.38
|
25,300 | 6.46 | 6.46 | 6.38 | 0 | 0 | 0 |
05/10/2009 |
6.46
|
15,300 | 6.46 | 6.50 | 6.46 | 0 | 0 | 0 |
02/10/2009 |
6.46
|
29,400 | 6.53 | 6.53 | 6.15 | 0 | 0 | 0 |
01/10/2009 |
6.53
|
26,600 | 6.61 | 6.88 | 6.46 | 0 | 0 | 0 |
30/09/2009 |
6.61
|
73,100 | 6.65 | 6.73 | 6.53 | 0 | 0 | 0 |
29/09/2009 |
6.65
|
88,550 | 6.57 | 6.65 | 6.53 | 0 | 0 | 0 |
28/09/2009 |
6.57
|
157,300 | 6.61 | 6.88 | 6.57 | 0 | 0 | 0 |
25/09/2009 |
6.61
|
9,810 | 6.50 | 6.65 | 6.53 | 0 | 0 | 0 |
24/09/2009 |
6.50
|
98,750 | 6.53 | 6.92 | 6.50 | 0 | 0 | 0 |
23/09/2009 |
6.53
|
26,930 | 6.88 | 6.88 | 6.53 | 0 | 0 | 0 |
22/09/2009 |
6.88
|
174,500 | 6.38 | 6.88 | 6.38 | 0 | 0 | 0 |
21/09/2009 |
6.38
|
108,973 | 6.00 | 6.46 | 6.07 | 0 | 0 | 0 |
18/09/2009 |
6.00
|
78,600 | 5.96 | 6.11 | 5.88 | 0 | 0 | 0 |
17/09/2009 |
5.96
|
29,510 | 6.00 | 6.00 | 5.38 | 0 | 0 | 0 |
16/09/2009 |
6.00
|
7,650 | 6.03 | 6.03 | 5.77 | 0 | 0 | 0 |
15/09/2009 |
6.03
|
405,590 | 5.84 | 6.07 | 5.77 | 0 | 0 | 0 |
14/09/2009 |
5.84
|
38,076 | 5.61 | 5.88 | 5.42 | 0 | 0 | 0 |
11/09/2009 |
5.61
|
8,650 | 5.57 | 6.07 | 5.61 | 0 | 0 | 0 |
10/09/2009 |
5.57
|
9,650 | 5.57 | 5.57 | 5.38 | 0 | 0 | 0 |
09/09/2009 |
5.57
|
15,250 | 5.69 | 5.69 | 5.27 | 0 | 0 | 0 |
08/09/2009 |
5.69
|
19,900 | 5.38 | 5.73 | 5.19 | 0 | 0 | 0 |
07/09/2009 |
5.38
|
4,700 | 5.57 | 5.57 | 5.15 | 0 | 0 | 0 |
04/09/2009 |
5.57
|
14,540 | 5.77 | 5.77 | 5.57 | 0 | 0 | 0 |
03/09/2009 |
5.77
|
33,574 | 5.92 | 5.92 | 5.77 | 0 | 0 | 0 |
01/09/2009 |
5.92
|
58,060 | 5.92 | 6.07 | 5.77 | 0 | 0 | 0 |
31/08/2009 |
5.92
|
138,250 | 5.38 | 5.92 | 5.38 | 0 | 0 | 0 |
28/08/2009 |
5.38
|
28,736 | 5.07 | 5.50 | 5.07 | 0 | 0 | 0 |
27/08/2009 |
5.07
|
118,674 | 5.04 | 5.07 | 5.00 | 0 | 0 | 0 |
26/08/2009 |
5.04
|
72,810 | 4.80 | 5.07 | 4.50 | 0 | 0 | 0 |
25/08/2009 |
4.80
|
35,400 | 5.27 | 5.34 | 4.80 | 0 | 0 | 0 |
24/08/2009 |
5.27
|
65,980 | 5.00 | 5.42 | 4.50 | 0 | 0 | 0 |
21/08/2009 |
5.00
|
55,300 | 4.88 | 5.00 | 4.69 | 0 | 0 | 0 |
20/08/2009 |
4.88
|
126,750 | 4.46 | 4.88 | 4.46 | 0 | 0 | 0 |
19/08/2009 |
4.46
|
35,400 | 4.46 | 4.54 | 4.42 | 0 | 0 | 0 |
18/08/2009 |
4.46
|
35,400 | 4.54 | 4.54 | 4.46 | 0 | 0 | 0 |
17/08/2009 |
4.54
|
56,500 | 4.46 | 4.54 | 4.42 | 0 | 0 | 0 |
14/08/2009 |
4.46
|
40,010 | 4.54 | 4.57 | 4.34 | 0 | 0 | 0 |
13/08/2009 |
4.54
|
48,090 | 4.46 | 4.61 | 4.34 | 0 | 0 | 0 |
12/08/2009 |
4.46
|
4,596 | 4.61 | 4.61 | 4.42 | 0 | 0 | 0 |
11/08/2009 |
4.61
|
10,540 | 4.54 | 4.61 | 4.57 | 0 | 0 | 0 |
10/08/2009 |
4.54
|
5,630 | 4.54 | 4.61 | 4.42 | 0 | 0 | 0 |
07/08/2009 |
4.54
|
10,000 | 4.42 | 4.54 | 4.23 | 0 | 0 | 0 |
06/08/2009 |
4.42
|
6,800 | 4.46 | 4.73 | 4.42 | 0 | 0 | 0 |
05/08/2009 |
4.46
|
21,010 | 4.42 | 4.61 | 4.15 | 0 | 0 | 0 |
04/08/2009 |
4.42
|
16,125 | 4.42 | 4.77 | 4.42 | 0 | 0 | 0 |
03/08/2009 |
4.42
|
11,000 | 4.57 | 4.69 | 4.42 | 0 | 0 | 0 |
31/07/2009 |
4.57
|
10,190 | 4.54 | 4.61 | 4.54 | 0 | 0 | 0 |
30/07/2009 |
4.54
|
1,900 | 4.54 | 4.61 | 4.54 | 0 | 0 | 0 |
29/07/2009 |
4.54
|
4,600 | 4.80 | 4.80 | 4.42 | 0 | 0 | 0 |
28/07/2009 |
4.80
|
2,150 | 4.88 | 4.96 | 4.80 | 0 | 0 | 0 |
27/07/2009 |
4.88
|
17,600 | 4.77 | 5.50 | 4.88 | 0 | 0 | 0 |
24/07/2009 |
4.77
|
23,800 | 4.84 | 5.07 | 4.77 | 0 | 0 | 0 |
23/07/2009 |
4.84
|
11,650 | 4.42 | 4.84 | 4.23 | 0 | 0 | 0 |
22/07/2009 |
4.42
|
8,200 | 4.34 | 4.42 | 4.42 | 0 | 0 | 0 |
21/07/2009 |
4.34
|
12,100 | 4.30 | 4.54 | 3.92 | 0 | 0 | 0 |
20/07/2009 |
4.30
|
14,650 | 4.65 | 4.65 | 4.30 | 0 | 0 | 0 |
17/07/2009 |
4.65
|
9,710 | 4.61 | 5.11 | 4.61 | 0 | 0 | 0 |
16/07/2009 |
4.61
|
8,500 | 4.69 | 4.77 | 4.61 | 0 | 0 | 0 |
15/07/2009 |
4.69
|
5,600 | 4.69 | 4.69 | 4.61 | 0 | 0 | 0 |
14/07/2009 |
4.69
|
4,500 | 4.42 | 4.69 | 4.61 | 0 | 0 | 0 |
13/07/2009 |
4.42
|
8,600 | 4.80 | 4.80 | 4.42 | 0 | 0 | 0 |
10/07/2009 |
4.80
|
9,600 | 4.80 | 4.84 | 4.80 | 0 | 0 | 0 |
09/07/2009 |
4.80
|
21,776 | 4.77 | 5.00 | 4.61 | 0 | 0 | 0 |
08/07/2009 |
4.77
|
19,500 | 4.84 | 4.96 | 4.61 | 0 | 0 | 0 |
07/07/2009 |
4.84
|
21,036 | 5.30 | 5.80 | 4.84 | 0 | 0 | 0 |
06/07/2009 |
5.30
|
66,680 | 5.11 | 5.38 | 5.19 | 0 | 0 | 0 |
03/07/2009 |
5.11
|
21,440 | 4.50 | 5.11 | 4.80 | 0 | 0 | 0 |
02/07/2009 |
4.50
|
66,410 | 5.00 | 5.38 | 4.50 | 0 | 0 | 0 |
01/07/2009 |
5.00
|
222,160 | 5.07 | 5.07 | 5.00 | 0 | 0 | 0 |
30/06/2009 |
5.07
|
160 | 5.61 | 5.77 | 5.07 | 0 | 0 | 0 |
29/06/2009 |
5.61
|
13,260 | 6.23 | 6.23 | 5.61 | 0 | 0 | 0 |
26/06/2009 |
6.23
|
15,566 | 6.76 | 6.76 | 6.23 | 0 | 0 | 0 |
25/06/2009 |
6.76
|
32,543 | 6.76 | 7.69 | 6.76 | 0 | 0 | 0 |