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) |
-0.19 | -3.40% | 178,100 | -7,600 | -0.0 |
5.31
5.59
5.40
|
2 tháng
(2024-07-22) |
-0.20 | -3.60% | 603,000 | -100,516 | -0.6 |
5.26
5.94
5.40
|
3 tháng
(2024-06-21) |
-0.09 | -1.67% | 905,300 | -101,816 | -0.6 |
5.26
5.94
5.40
|
6 tháng
(2024-03-25) |
-0.05 | -0.84% | 1,797,700 | -150,616 | -0.9 |
5.18
5.94
5.40
|
12 tháng
(2023-09-25) |
0.38 | 7.66% | 3,525,900 | -26,746 | -0.2 |
4.58
5.94
5.40
|
24 tháng
(2022-09-30) |
-0.41 | -7.06% | 9,814,400 | 138,831 | -1.2 |
4.21
5.96
5.40
|
36 tháng
(2021-10-05) |
-1.92 | -26.25% | 33,895,800 | 132,025 | 0.2 |
4.21
9.52
5.40
|
60 tháng
(2019-10-16) |
2.80 | 107.32% | 41,863,450 | 82,735 | -0.3 |
1.91
9.52
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/11/2009 |
6.44
|
615,200 | 6.16 | 6.44 | 6.08 | 0 | 0 | 0 |
17/11/2009 |
6.16
|
377,880 | 6.40 | 6.52 | 6.16 | 0 | 0 | 0 |
16/11/2009 |
6.40
|
299,790 | 6.67 | 6.79 | 6.40 | 0 | 2,800 | 0 |
13/11/2009 |
6.67
|
754,940 | 6.55 | 6.67 | 6.36 | 0 | 0 | 0 |
12/11/2009 |
6.55
|
698,300 | 6.67 | 6.83 | 6.36 | 0 | 0 | 0 |
11/11/2009 |
6.67
|
506,550 | 6.52 | 6.67 | 6.20 | 0 | 0 | 0 |
10/11/2009 |
6.52
|
380,540 | 6.83 | 6.83 | 6.52 | 0 | 0 | 0 |
09/11/2009 |
6.83
|
111,090 | 7.18 | 7.18 | 6.83 | 0 | 0 | 0 |
06/11/2009 |
7.18
|
790,780 | 7.18 | 7.34 | 6.83 | 8,000 | 0 | 0 |
05/11/2009 |
7.18
|
933,030 | 6.87 | 7.18 | 6.67 | 0 | 0 | 0 |
04/11/2009 |
6.87
|
679,420 | 6.63 | 6.95 | 6.36 | 2,800 | 0 | 0 |
03/11/2009 |
6.63
|
484,390 | 6.40 | 6.63 | 6.08 | 0 | 0 | 0 |
02/11/2009 |
6.40
|
286,450 | 6.71 | 6.71 | 6.40 | 0 | 2,700 | 0 |
30/10/2009 |
6.71
|
903,020 | 6.40 | 6.71 | 6.36 | 0 | 0 | 0 |
29/10/2009 |
6.40
|
434,860 | 6.71 | 6.71 | 6.40 | 0 | 0 | 0 |
28/10/2009 |
6.71
|
833,290 | 6.71 | 6.87 | 6.40 | 0 | 4,700 | 0 |
27/10/2009 |
6.71
|
1,009,420 | 7.03 | 7.03 | 6.71 | 1,000 | 7,000 | 0 |
26/10/2009 |
7.03
|
942,480 | 6.71 | 7.03 | 6.48 | 7,270 | 0 | 0 |
23/10/2009 |
6.71
|
2,490,310 | 6.40 | 6.71 | 6.52 | 9,630 | 5,990 | 0 |
22/10/2009 |
6.40
|
450,090 | 6.12 | 6.40 | 6.40 | 0 | 5,000 | 0 |
21/10/2009 |
6.12
|
216,340 | 5.85 | 6.12 | 6.12 | 0 | 0 | 0 |
20/10/2009 |
5.85
|
101,140 | 5.57 | 5.85 | 5.85 | 0 | 0 | 0 |
19/10/2009 |
5.57
|
343,290 | 5.34 | 5.57 | 5.57 | 0 | 10 | 0 |
16/10/2009 |
5.34
|
777,940 | 5.10 | 5.34 | 5.18 | 0 | 1,000 | 0 |
15/10/2009 |
5.10
|
674,520 | 4.91 | 5.14 | 4.91 | 10 | 0 | 0 |
14/10/2009 |
4.91
|
244,780 | 4.83 | 4.91 | 4.79 | 3,000 | 0 | 0 |
13/10/2009 |
4.83
|
265,570 | 4.87 | 4.95 | 4.79 | 0 | 0 | 0 |
12/10/2009 |
4.87
|
544,380 | 4.67 | 4.87 | 4.67 | 0 | 50 | 0 |
09/10/2009 |
4.67
|
152,850 | 4.63 | 4.67 | 4.59 | 0 | 0 | 0 |
08/10/2009 |
4.63
|
144,090 | 4.63 | 4.63 | 4.55 | 0 | 0 | 0 |
07/10/2009 |
4.63
|
85,940 | 4.59 | 4.71 | 4.59 | 0 | 0 | 0 |
06/10/2009 |
4.59
|
45,270 | 4.55 | 4.67 | 4.51 | 0 | 0 | 0 |
05/10/2009 |
4.55
|
84,270 | 4.51 | 4.63 | 4.51 | 0 | 0 | 0 |
02/10/2009 |
4.51
|
237,180 | 4.75 | 4.75 | 4.51 | 0 | 20 | 0 |
01/10/2009 |
4.75
|
157,290 | 4.71 | 4.79 | 4.71 | 0 | 1,790 | 0 |
30/09/2009 |
4.71
|
206,450 | 4.79 | 4.87 | 4.71 | 0 | 0 | 0 |
29/09/2009 |
4.79
|
194,970 | 4.71 | 4.79 | 4.71 | 50 | 15,040 | 0 |
28/09/2009 |
4.71
|
188,430 | 4.75 | 4.87 | 4.71 | 0 | 6,000 | 0 |
25/09/2009 |
4.75
|
275,160 | 4.79 | 4.83 | 4.71 | 0 | 6,000 | 0 |
24/09/2009 |
4.79
|
165,100 | 4.87 | 4.87 | 4.79 | 0 | 11,000 | 0 |
23/09/2009 |
4.87
|
312,110 | 4.87 | 4.98 | 4.87 | 2,050 | 0 | 0 |
22/09/2009 |
4.87
|
248,700 | 4.87 | 4.91 | 4.83 | 0 | 0 | 0 |
21/09/2009 |
4.87
|
288,210 | 4.83 | 4.98 | 4.83 | 25,000 | 0 | 0 |
18/09/2009 |
4.83
|
138,150 | 4.87 | 4.91 | 4.83 | 3,000 | 0 | 0 |
17/09/2009 |
4.87
|
110,510 | 4.95 | 4.95 | 4.83 | 6,000 | 0 | 0 |
16/09/2009 |
4.95
|
290,430 | 4.83 | 5.06 | 4.79 | 2,000 | 50 | 0 |
15/09/2009 |
4.83
|
260,710 | 4.91 | 4.91 | 4.79 | 0 | 0 | 0 |
14/09/2009 |
4.91
|
192,810 | 4.91 | 5.02 | 4.87 | 0 | 0 | 0 |
11/09/2009 |
4.91
|
228,330 | 4.87 | 4.95 | 4.87 | 0 | 0 | 0 |
10/09/2009 |
4.87
|
113,510 | 4.87 | 4.91 | 4.79 | 0 | 0 | 0 |
09/09/2009 |
4.87
|
228,720 | 4.91 | 4.95 | 4.75 | 50 | 0 | 0 |
08/09/2009 |
4.91
|
161,590 | 4.79 | 4.91 | 4.79 | 0 | 0 | 0 |
07/09/2009 |
4.79
|
192,640 | 4.91 | 4.91 | 4.71 | 0 | 0 | 0 |
04/09/2009 |
4.91
|
298,040 | 5.06 | 5.14 | 4.91 | 0 | 0 | 0 |
03/09/2009 |
5.06
|
223,020 | 5.10 | 5.10 | 4.98 | 0 | 0 | 0 |
02/09/2009 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
01/09/2009 |
5.10
|
320,750 | 5.22 | 5.22 | 5.02 | 0 | 2,170 | 0 |
31/08/2009 |
5.22
|
387,100 | 5.18 | 5.26 | 5.10 | 0 | 4,000 | 0 |
28/08/2009 |
5.18
|
362,910 | 5.14 | 5.22 | 5.10 | 0 | 1,500 | 0 |
27/08/2009 |
5.14
|
240,010 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
26/08/2009 |
5.30
|
657,430 | 5.26 | 5.42 | 5.22 | 2,000 | 12,000 | 0 |
25/08/2009 |
5.26
|
887,750 | 5.02 | 5.26 | 5.18 | 0 | 11,000 | 0 |
24/08/2009 |
5.02
|
707,200 | 4.79 | 5.02 | 4.79 | 2,500 | 0 | 0 |
21/08/2009 |
4.79
|
313,250 | 4.91 | 5.02 | 4.79 | 0 | 6,000 | 0 |
20/08/2009 |
4.91
|
257,180 | 4.83 | 4.91 | 4.79 | 0 | 5,000 | 0 |
19/08/2009 |
4.83
|
186,750 | 4.75 | 4.83 | 4.71 | 0 | 0 | 0 |
18/08/2009 |
4.75
|
145,210 | 4.83 | 4.83 | 4.67 | 0 | 3,310 | 0 |
17/08/2009 |
4.83
|
152,510 | 4.83 | 4.91 | 4.79 | 0 | 0 | 0 |
14/08/2009 |
4.83
|
192,090 | 5.02 | 5.02 | 4.79 | 0 | 19,940 | 0 |
13/08/2009 |
5.02
|
666,160 | 4.95 | 5.18 | 5.02 | 0 | 17,250 | 0 |
12/08/2009 |
4.95
|
811,610 | 4.71 | 4.95 | 4.71 | 33,000 | 0 | 0 |
11/08/2009 |
4.71
|
224,220 | 4.71 | 4.71 | 4.63 | 0 | 2,000 | 0 |
10/08/2009 |
4.71
|
179,640 | 4.55 | 4.71 | 4.55 | 0 | 4,500 | 0 |
07/08/2009 |
4.55
|
151,380 | 4.63 | 4.71 | 4.55 | 0 | 0 | 0 |
06/08/2009 |
4.63
|
398,050 | 4.59 | 4.79 | 4.59 | 16,000 | 0 | 0 |
05/08/2009 |
4.59
|
78,800 | 4.63 | 4.63 | 4.55 | 0 | 0 | 0 |
04/08/2009 |
4.63
|
258,560 | 4.59 | 4.79 | 4.63 | 2,010 | 0 | 0 |
03/08/2009 |
4.59
|
240,750 | 4.40 | 4.59 | 4.40 | 12,000 | 1,000 | 0 |
31/07/2009 |
4.40
|
117,290 | 4.36 | 4.44 | 4.36 | 0 | 0 | 0 |
30/07/2009 |
4.36
|
50,380 | 4.44 | 4.47 | 4.36 | 2,000 | 0 | 0 |
29/07/2009 |
4.44
|
63,690 | 4.47 | 4.51 | 4.40 | 0 | 940 | 0 |
28/07/2009 |
4.47
|
122,040 | 4.71 | 4.71 | 4.47 | 0 | 0 | 0 |
27/07/2009 |
4.71
|
213,130 | 4.67 | 4.79 | 4.63 | 0 | 0 | 0 |
24/07/2009 |
4.67
|
133,430 | 4.47 | 4.67 | 4.67 | 0 | 500 | 0 |
23/07/2009 |
4.47
|
43,770 | 4.36 | 4.47 | 4.20 | 0 | 0 | 0 |
22/07/2009 |
4.36
|
58,950 | 4.36 | 4.44 | 4.32 | 13,000 | 0 | 0 |
21/07/2009 |
4.36
|
52,720 | 4.32 | 4.40 | 4.32 | 0 | 0 | 0 |
20/07/2009 |
4.32
|
85,030 | 4.51 | 4.51 | 4.32 | 0 | 0 | 0 |
17/07/2009 |
4.51
|
97,640 | 4.55 | 4.55 | 4.47 | 0 | 0 | 0 |
16/07/2009 |
4.55
|
140,960 | 4.51 | 4.63 | 4.55 | 12,000 | 0 | 0 |
15/07/2009 |
4.51
|
102,400 | 4.40 | 4.51 | 4.40 | 40,500 | 0 | 0 |
14/07/2009 |
4.40
|
113,030 | 4.36 | 4.44 | 4.28 | 20,000 | 0 | 0 |
13/07/2009 |
4.36
|
82,510 | 4.55 | 4.55 | 4.36 | 0 | 0 | 0 |
10/07/2009 |
4.55
|
92,880 | 4.63 | 4.67 | 4.51 | 20 | 1,000 | 0 |
09/07/2009 |
4.63
|
188,300 | 4.47 | 4.63 | 4.44 | 100,000 | 0 | 0 |
08/07/2009 |
4.47
|
90,280 | 4.59 | 4.59 | 4.40 | 10,000 | 0 | 0 |
07/07/2009 |
4.59
|
162,260 | 4.51 | 4.59 | 4.44 | 50,000 | 2,200 | 0 |
06/07/2009 |
4.51
|
85,640 | 4.32 | 4.51 | 4.32 | 1,000 | 0 | 0 |
03/07/2009 |
4.32
|
75,920 | 4.20 | 4.32 | 4.12 | 0 | 0 | 0 |
02/07/2009 |
4.20
|
142,150 | 4.00 | 4.20 | 3.92 | 0 | 1,000 | 0 |