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) |
-1.10 | -14.67% | 6,800 | 0 | 0 |
6.40
7.50
6.50
|
2 tháng
(2024-07-22) |
-1.10 | -14.67% | 26,400 | 0 | 0 |
6.40
8.30
6.50
|
3 tháng
(2024-06-21) |
-4.90 | -43.36% | 106,600 | 0 | 0 |
6.40
11.30
6.50
|
6 tháng
(2024-03-25) |
0.30 | 4.92% | 474,600 | -10,400 | -0.1 |
6.10
14.10
6.50
|
12 tháng
(2023-09-25) |
-0.60 | -8.57% | 594,500 | -10,400 | -0.1 |
4.90
14.10
6.50
|
24 tháng
(2022-09-30) |
-0.80 | -11.11% | 1,129,329 | -10,820 | -0.1 |
4.40
14.10
6.50
|
36 tháng
(2021-10-05) |
-0.80 | -11.11% | 2,922,656 | -10,438 | -0.1 |
4.40
19.40
6.50
|
60 tháng
(2019-10-16) |
-2.60 | -28.89% | 3,453,862 | -3,678 | 0.1 |
3.70
19.40
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/07/2009 |
10.29
|
9,400 | 9.91 | 10.29 | 9.91 | 0 | 0 | 0 |
01/07/2009 |
9.91
|
17,000 | 10.22 | 10.22 | 9.61 | 0 | 0 | 0 |
30/06/2009 |
10.22
|
18,300 | 10.37 | 10.67 | 10.14 | 0 | 0 | 0 |
29/06/2009 |
10.37
|
8,700 | 10.75 | 10.75 | 10.29 | 1,200 | 0 | 0 |
26/06/2009 |
10.75
|
5,200 | 10.67 | 11.13 | 10.52 | 0 | 0 | 0 |
25/06/2009 |
10.67
|
5,200 | 11.21 | 11.74 | 10.67 | 0 | 0 | 0 |
24/06/2009 |
11.21
|
18,100 | 10.52 | 11.21 | 9.84 | 0 | 0 | 0 |
23/06/2009 |
10.52
|
2,000 | 11.28 | 11.28 | 10.52 | 0 | 0 | 0 |
22/06/2009 |
11.28
|
9,100 | 11.59 | 11.59 | 11.28 | 0 | 4,000 | 0 |
19/06/2009 |
11.59
|
14,000 | 12.43 | 13.11 | 11.44 | 0 | 0 | 0 |
18/06/2009 |
12.43
|
15,700 | 12.50 | 12.50 | 11.97 | 0 | 0 | 0 |
17/06/2009 |
12.50
|
45,200 | 12.28 | 12.50 | 11.44 | 0 | 0 | 0 |
16/06/2009 |
12.28
|
4,800 | 13.19 | 13.19 | 12.28 | 0 | 0 | 0 |
15/06/2009 |
13.19
|
49,800 | 14.33 | 14.33 | 13.19 | 0 | 0 | 0 |
12/06/2009 |
14.33
|
87,100 | 13.50 | 14.33 | 13.72 | 0 | 0 | 0 |
11/06/2009 |
13.50
|
45,700 | 12.81 | 13.50 | 12.96 | 0 | 0 | 0 |
10/06/2009 |
12.81
|
73,500 | 12.66 | 13.42 | 11.89 | 0 | 0 | 0 |
09/06/2009 |
12.66
|
72,900 | 11.89 | 12.66 | 12.20 | 0 | 0 | 0 |
08/06/2009 |
11.89
|
4,100 | 11.13 | 11.89 | 11.89 | 0 | 0 | 0 |
05/06/2009 |
11.13
|
32,100 | 10.75 | 11.13 | 10.83 | 0 | 0 | 0 |
04/06/2009 |
10.75
|
81,900 | 10.22 | 10.75 | 9.76 | 0 | 10,000 | 0 |
03/06/2009 |
10.22
|
26,800 | 9.91 | 10.29 | 9.91 | 0 | 0 | 0 |
02/06/2009 |
9.91
|
41,800 | 9.68 | 10.52 | 9.76 | 0 | 0 | 0 |
01/06/2009 |
9.68
|
31,800 | 9.76 | 10.14 | 9.68 | 0 | 0 | 0 |
29/05/2009 |
9.76
|
28,600 | 9.23 | 9.99 | 9.15 | 0 | 0 | 0 |
28/05/2009 |
9.23
|
58,700 | 9.99 | 10.29 | 9.23 | 0 | 0 | 0 |
27/05/2009 |
9.99
|
110,400 | 9.38 | 9.99 | 9.38 | 0 | 0 | 0 |
26/05/2009 |
9.38
|
85,700 | 8.84 | 9.38 | 9.15 | 0 | 0 | 0 |
25/05/2009 |
8.84
|
21,500 | 8.39 | 8.84 | 8.46 | 0 | 0 | 0 |
22/05/2009 |
8.39
|
62,300 | 8.92 | 8.92 | 8.23 | 0 | 0 | 0 |
21/05/2009 |
8.92
|
54,700 | 8.62 | 8.92 | 8.39 | 0 | 0 | 0 |
20/05/2009 |
8.62
|
144,000 | 7.85 | 8.62 | 8.08 | 10,000 | 20,000 | 0 |
19/05/2009 |
7.85
|
69,600 | 7.55 | 8.23 | 7.85 | 0 | 0 | 0 |
18/05/2009 |
7.55
|
50,300 | 7.85 | 7.93 | 7.40 | 0 | 0 | 0 |
15/05/2009 |
7.85
|
40,400 | 7.62 | 7.85 | 7.78 | 0 | 7,300 | 0 |
14/05/2009 |
7.62
|
113,100 | 7.93 | 7.93 | 7.32 | 0 | 20,000 | 0 |
13/05/2009 |
7.93
|
116,000 | 7.55 | 7.93 | 7.62 | 0 | 0 | 0 |
12/05/2009 |
7.55
|
79,900 | 7.09 | 7.55 | 7.09 | 0 | 0 | 0 |
11/05/2009 |
7.09
|
17,500 | 6.63 | 7.09 | 7.09 | 0 | 0 | 0 |
08/05/2009 |
6.63
|
100,300 | 6.33 | 6.63 | 6.48 | 10,000 | 0 | 0 |
07/05/2009 |
6.33
|
78,800 | 5.95 | 6.33 | 6.10 | 10,000 | 0 | 0 |
06/05/2009 |
5.95
|
34,100 | 6.25 | 6.25 | 5.87 | 0 | 0 | 0 |
05/05/2009 |
6.25
|
46,000 | 5.87 | 6.25 | 5.95 | 0 | 4,500 | 0 |
04/05/2009 |
5.87
|
4,400 | 5.49 | 5.87 | 5.87 | 0 | 0 | 0 |
29/04/2009 |
5.49
|
13,100 | 5.57 | 5.57 | 5.41 | 0 | 0 | 0 |
28/04/2009 |
5.57
|
15,700 | 5.79 | 5.79 | 5.41 | 0 | 0 | 0 |
27/04/2009 |
5.79
|
900 | 5.72 | 5.95 | 5.64 | 0 | 0 | 0 |
24/04/2009 |
5.72
|
21,000 | 5.87 | 5.87 | 5.64 | 0 | 0 | 0 |
23/04/2009 |
5.87
|
8,700 | 5.87 | 6.10 | 5.87 | 0 | 0 | 0 |
22/04/2009 |
5.87
|
31,900 | 5.64 | 5.87 | 5.49 | 0 | 0 | 0 |
21/04/2009 |
5.64
|
36,000 | 5.87 | 5.87 | 5.49 | 0 | 0 | 0 |
20/04/2009 |
5.87
|
29,400 | 6.18 | 6.18 | 5.87 | 0 | 0 | 0 |
17/04/2009 |
6.18
|
87,100 | 6.71 | 6.86 | 6.10 | 0 | 0 | 0 |
16/04/2009 |
6.71
|
38,500 | 6.25 | 6.71 | 6.40 | 0 | 0 | 0 |
15/04/2009 |
6.25
|
56,000 | 6.63 | 6.63 | 6.18 | 1,000 | 0 | 0 |
14/04/2009 |
6.63
|
85,000 | 6.33 | 6.71 | 6.48 | 0 | 0 | 0 |
13/04/2009 |
6.33
|
12,900 | 5.95 | 6.33 | 6.33 | 0 | 0 | 0 |
10/04/2009 |
5.95
|
65,100 | 5.57 | 5.95 | 5.64 | 0 | 11,000 | 0 |
09/04/2009 |
5.57
|
56,700 | 5.64 | 6.10 | 5.41 | 0 | 0 | 0 |
08/04/2009 |
5.64
|
88,900 | 6.02 | 6.10 | 5.64 | 200 | 0 | 0 |
07/04/2009 |
6.02
|
81,400 | 5.64 | 6.02 | 5.87 | 0 | 0 | 0 |
03/04/2009 |
5.64
|
36,400 | 5.34 | 5.64 | 5.64 | 0 | 0 | 0 |
02/04/2009 |
5.34
|
64,100 | 5.03 | 5.34 | 5.26 | 0 | 0 | 0 |
01/04/2009 |
5.03
|
20,700 | 4.73 | 5.03 | 4.88 | 0 | 0 | 0 |
31/03/2009 |
4.73
|
18,400 | 4.73 | 4.73 | 4.57 | 0 | 0 | 0 |
30/03/2009 |
4.73
|
4,100 | 4.65 | 4.73 | 4.57 | 0 | 0 | 0 |
27/03/2009 |
4.65
|
51,400 | 4.96 | 5.03 | 4.57 | 0 | 0 | 0 |
26/03/2009 |
4.96
|
17,600 | 4.88 | 4.96 | 4.80 | 1,800 | 0 | 0 |
25/03/2009 |
4.88
|
10,900 | 5.11 | 5.18 | 4.88 | 0 | 0 | 0 |
24/03/2009 |
5.11
|
14,800 | 4.88 | 5.26 | 5.11 | 0 | 2,000 | 0 |
23/03/2009 |
4.88
|
25,200 | 5.11 | 5.11 | 4.88 | 5,000 | 0 | 0 |
20/03/2009 |
5.11
|
34,700 | 5.18 | 5.41 | 5.11 | 0 | 0 | 0 |
19/03/2009 |
5.18
|
66,700 | 5.41 | 5.72 | 5.18 | 7,000 | 0 | 0 |
18/03/2009 |
5.41
|
66,100 | 5.11 | 5.41 | 5.26 | 0 | 0 | 0 |
17/03/2009 |
5.11
|
19,000 | 4.80 | 5.11 | 4.96 | 0 | 0 | 0 |
16/03/2009 |
4.80
|
55,100 | 4.80 | 4.88 | 4.65 | 0 | 0 | 0 |
13/03/2009 |
4.80
|
64,500 | 4.88 | 5.03 | 4.80 | 0 | 0 | 0 |
12/03/2009 |
4.88
|
143,200 | 4.57 | 4.88 | 4.42 | 0 | 0 | 0 |
11/03/2009 |
4.57
|
61,300 | 4.35 | 4.57 | 4.57 | 0 | 0 | 0 |
10/03/2009 |
4.35
|
69,600 | 4.12 | 4.35 | 4.19 | 0 | 0 | 0 |
09/03/2009 |
4.12
|
15,000 | 3.89 | 4.12 | 4.04 | 0 | 0 | 0 |
06/03/2009 |
3.89
|
10,300 | 3.96 | 3.96 | 3.81 | 0 | 0 | 0 |
05/03/2009 |
3.96
|
16,100 | 3.74 | 3.96 | 3.89 | 0 | 0 | 0 |
04/03/2009 |
3.74
|
2,900 | 3.74 | 3.81 | 3.74 | 0 | 0 | 0 |
03/03/2009 |
3.74
|
9,100 | 3.81 | 3.81 | 3.74 | 0 | 0 | 0 |
02/03/2009 |
3.81
|
5,100 | 3.96 | 3.96 | 3.81 | 0 | 0 | 0 |
27/02/2009 |
3.96
|
34,600 | 3.81 | 3.96 | 3.74 | 0 | 0 | 0 |
26/02/2009 |
3.81
|
11,700 | 3.66 | 3.81 | 3.66 | 0 | 0 | 0 |
25/02/2009 |
3.66
|
18,800 | 3.43 | 3.66 | 3.43 | 0 | 0 | 0 |
24/02/2009 |
3.43
|
12,600 | 3.58 | 3.58 | 3.43 | 0 | 0 | 0 |
23/02/2009 |
3.58
|
23,500 | 3.81 | 3.81 | 3.58 | 1,100 | 0 | 0 |
20/02/2009 |
3.81
|
7,900 | 3.81 | 3.81 | 3.74 | 0 | 0 | 0 |
19/02/2009 |
3.81
|
34,500 | 3.89 | 4.04 | 3.74 | 0 | 0 | 0 |
18/02/2009 |
3.89
|
20,000 | 4.04 | 4.04 | 3.89 | 0 | 0 | 0 |
17/02/2009 |
4.04
|
18,300 | 4.27 | 4.35 | 4.04 | 0 | 0 | 0 |
16/02/2009 |
4.27
|
23,200 | 4.50 | 4.50 | 4.12 | 0 | 0 | 0 |
13/02/2009 |
4.50
|
82,100 | 4.73 | 4.73 | 4.42 | 0 | 0 | 0 |
12/02/2009 |
4.73
|
2,300 | 5.03 | 5.03 | 4.73 | 0 | 0 | 0 |
11/02/2009 |
5.03
|
3,800 | 5.34 | 5.34 | 5.03 | 0 | 0 | 0 |
10/02/2009 |
5.34
|
4,800 | 5.64 | 5.64 | 5.34 | 0 | 0 | 0 |