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) |
-0.10 | -8.33% | 641,700 | -4 | -0.0 |
1.10
1.30
1.10
|
2 tháng
(2024-07-22) |
-0.20 | -15.38% | 1,018,900 | -4 | -0.0 |
1.10
1.30
1.10
|
3 tháng
(2024-06-21) |
-0.10 | -8.33% | 1,827,600 | 1,996 | 0.0 |
1.10
1.40
1.10
|
6 tháng
(2024-03-29) |
-0.30 | -21.43% | 4,492,000 | 2,096 | 0.0 |
1.10
1.40
1.10
|
12 tháng
(2023-09-29) |
-0.50 | -31.25% | 10,391,600 | 2,093 | 0.0 |
1.10
1.60
1.10
|
24 tháng
(2022-09-30) |
-0.80 | -42.11% | 29,931,992 | -30,312 | -0.0 |
1
2
1.10
|
36 tháng
(2021-10-05) |
-0.80 | -42.11% | 72,193,916 | -91,015 | -0.2 |
1
7.20
1.10
|
60 tháng
(2019-10-16) |
-0.71 | -39.23% | 189,526,850 | -205,677 | 0.2 |
0.90
7.20
1.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/12/2008 |
4.68
|
5,160 | 4.85 | 4.85 | 4.68 | 0 | 0 | 0 |
22/12/2008 |
4.85
|
14,500 | 4.75 | 4.92 | 4.81 | 0 | 1,000 | 0 |
19/12/2008 |
4.75
|
9,230 | 4.54 | 4.75 | 4.47 | 0 | 3,040 | 0 |
18/12/2008 |
4.54
|
17,030 | 4.68 | 4.68 | 4.54 | 0 | 0 | 0 |
17/12/2008 |
4.68
|
8,300 | 4.75 | 4.81 | 4.68 | 0 | 2,010 | 0 |
16/12/2008 |
4.75
|
14,290 | 4.99 | 4.99 | 4.75 | 0 | 2,000 | 0 |
15/12/2008 |
4.99
|
1,590 | 4.99 | 5.06 | 4.92 | 0 | 0 | 0 |
12/12/2008 |
4.99
|
15,560 | 4.81 | 4.99 | 4.81 | 0 | 5,000 | 0 |
11/12/2008 |
4.81
|
2,660 | 4.75 | 4.81 | 4.68 | 0 | 1,110 | 0 |
10/12/2008 |
4.75
|
900 | 4.95 | 4.95 | 4.75 | 0 | 0 | 0 |
09/12/2008 |
4.95
|
7,900 | 4.75 | 4.95 | 4.68 | 0 | 2,000 | 0 |
08/12/2008 |
4.75
|
15,510 | 4.99 | 5.16 | 4.75 | 0 | 0 | 0 |
05/12/2008 |
4.99
|
14,740 | 5.12 | 5.12 | 4.99 | 0 | 0 | 0 |
04/12/2008 |
5.12
|
3,300 | 5.23 | 5.33 | 5.12 | 0 | 0 | 0 |
03/12/2008 |
5.23
|
6,010 | 5.23 | 5.23 | 5.16 | 0 | 0 | 0 |
02/12/2008 |
5.23
|
8,600 | 5.26 | 5.26 | 5.02 | 0 | 0 | 0 |
01/12/2008 |
5.26
|
13,530 | 5.43 | 5.43 | 5.26 | 0 | 0 | 0 |
28/11/2008 |
5.43
|
3,040 | 5.23 | 5.47 | 5.23 | 0 | 0 | 0 |
27/11/2008 |
5.23
|
15,180 | 5.30 | 5.30 | 5.16 | 0 | 0 | 0 |
26/11/2008 |
5.30
|
17,900 | 5.26 | 5.36 | 5.30 | 0 | 0 | 0 |
25/11/2008 |
5.26
|
10,610 | 5.36 | 5.47 | 5.26 | 2,000 | 0 | 0 |
24/11/2008 |
5.36
|
4,940 | 5.40 | 5.54 | 5.36 | 0 | 0 | 0 |
21/11/2008 |
5.40
|
25,200 | 5.40 | 5.50 | 5.36 | 0 | 0 | 0 |
20/11/2008 |
5.40
|
31,310 | 5.54 | 5.54 | 5.36 | 2,000 | 0 | 0 |
19/11/2008 |
5.54
|
17,190 | 5.61 | 5.74 | 5.50 | 230 | 0 | 0 |
18/11/2008 |
5.61
|
2,600 | 5.74 | 5.74 | 5.54 | 0 | 0 | 0 |
17/11/2008 |
5.74
|
9,750 | 5.67 | 5.74 | 5.54 | 1,000 | 0 | 0 |
14/11/2008 |
5.67
|
23,620 | 5.64 | 5.81 | 5.64 | 0 | 0 | 0 |
13/11/2008 |
5.64
|
36,720 | 5.47 | 5.67 | 5.50 | 0 | 0 | 0 |
12/11/2008 |
5.47
|
21,060 | 5.61 | 5.61 | 5.43 | 0 | 0 | 0 |
11/11/2008 |
5.61
|
25,250 | 5.61 | 5.61 | 5.50 | 0 | 0 | 0 |
10/11/2008 |
5.61
|
21,270 | 5.64 | 5.78 | 5.54 | 0 | 0 | 0 |
07/11/2008 |
5.64
|
32,220 | 5.91 | 6.16 | 5.64 | 0 | 0 | 0 |
06/11/2008 |
5.91
|
51,370 | 6.12 | 6.40 | 5.85 | 0 | 0 | 0 |
05/11/2008 |
6.12
|
59,550 | 5.85 | 6.12 | 6.05 | 1,690 | 0 | 0 |
04/11/2008 |
5.85
|
48,640 | 5.71 | 5.98 | 5.61 | 0 | 0 | 0 |
03/11/2008 |
5.71
|
41,230 | 5.98 | 5.98 | 5.71 | 0 | 0 | 0 |
31/10/2008 |
5.98
|
16,420 | 6.12 | 6.12 | 5.91 | 0 | 0 | 0 |
30/10/2008 |
6.12
|
33,000 | 6.09 | 6.19 | 6.02 | 0 | 0 | 0 |
29/10/2008 |
6.09
|
73,430 | 5.81 | 6.09 | 5.81 | 0 | 0 | 0 |
28/10/2008 |
5.81
|
45,490 | 5.61 | 5.85 | 5.50 | 0 | 0 | 0 |
27/10/2008 |
5.61
|
61,900 | 5.74 | 5.74 | 5.57 | 0 | 0 | 0 |
24/10/2008 |
5.74
|
62,370 | 5.95 | 5.95 | 5.67 | 0 | 0 | 0 |
23/10/2008 |
5.95
|
52,120 | 6.26 | 6.26 | 5.95 | 2,000 | 0 | 0 |
22/10/2008 |
6.26
|
30,430 | 6.57 | 6.57 | 6.26 | 3,500 | 0 | 0 |
21/10/2008 |
6.57
|
82,150 | 6.29 | 6.60 | 6.29 | 0 | 0 | 0 |
20/10/2008 |
6.29
|
61,850 | 6.02 | 6.29 | 6.29 | 0 | 0 | 0 |
17/10/2008 |
6.02
|
67,770 | 5.74 | 6.02 | 5.74 | 0 | 0 | 0 |
16/10/2008 |
5.74
|
28,820 | 5.85 | 5.85 | 5.57 | 1,500 | 0 | 0 |
15/10/2008 |
5.85
|
70,270 | 5.57 | 5.85 | 5.57 | 1,500 | 0 | 0 |
14/10/2008 |
5.57
|
700 | 5.33 | 5.57 | 5.57 | 0 | 0 | 0 |
13/10/2008 |
5.33
|
48,170 | 5.16 | 5.33 | 5.16 | 1,000 | 0 | 0 |
10/10/2008 |
5.16
|
54,180 | 5.40 | 5.40 | 5.16 | 3,000 | 0 | 0 |
09/10/2008 |
5.40
|
30,010 | 5.61 | 5.74 | 5.33 | 0 | 0 | 0 |
08/10/2008 |
5.61
|
35,300 | 5.88 | 5.88 | 5.61 | 1,760 | 0 | 0 |
07/10/2008 |
5.88
|
33,660 | 6.19 | 6.19 | 5.88 | 1,590 | 0 | 0 |
06/10/2008 |
6.19
|
40,830 | 6.36 | 6.36 | 6.19 | 1,100 | 2,000 | 0 |
03/10/2008 |
6.36
|
5,410 | 6.53 | 6.53 | 6.26 | 0 | 0 | 0 |
02/10/2008 |
6.53
|
19,430 | 6.40 | 6.57 | 6.53 | 0 | 0 | 0 |
01/10/2008 |
6.40
|
24,730 | 6.22 | 6.53 | 6.02 | 0 | 0 | 0 |
30/09/2008 |
6.22
|
31,180 | 6.53 | 6.53 | 6.22 | 2,000 | 0 | 0 |
29/09/2008 |
6.53
|
36,180 | 6.88 | 6.88 | 6.53 | 200 | 0 | 0 |
26/09/2008 |
6.88
|
22,460 | 6.81 | 7.05 | 6.53 | 0 | 0 | 0 |
25/09/2008 |
6.81
|
23,480 | 6.53 | 6.84 | 6.71 | 0 | 0 | 0 |
24/09/2008 |
6.53
|
13,580 | 6.81 | 7.12 | 6.50 | 0 | 0 | 0 |
23/09/2008 |
6.81
|
59,170 | 7.12 | 7.22 | 6.77 | 3,000 | 1,420 | 0 |
22/09/2008 |
7.12
|
2,570 | 6.81 | 7.12 | 7.12 | 0 | 0 | 0 |
19/09/2008 |
6.81
|
112,820 | 6.50 | 6.81 | 6.19 | 0 | 0 | 0 |
18/09/2008 |
6.50
|
6,740 | 6.81 | 6.81 | 6.50 | 1,220 | 0 | 0 |
17/09/2008 |
6.81
|
1,360 | 7.15 | 7.15 | 6.81 | 0 | 0 | 0 |
16/09/2008 |
7.15
|
16,960 | 7.50 | 7.50 | 7.15 | 0 | 0 | 0 |
15/09/2008 |
7.50
|
61,820 | 7.87 | 8.25 | 7.50 | 200 | 0 | 0 |
12/09/2008 |
7.87
|
5,570 | 8.29 | 8.29 | 7.87 | 0 | 0 | 0 |
11/09/2008 |
8.29
|
13,960 | 8.70 | 8.70 | 8.29 | 0 | 0 | 0 |
10/09/2008 |
8.70
|
84,280 | 9.15 | 9.15 | 8.70 | 0 | 0 | 0 |
09/09/2008 |
9.15
|
163,140 | 8.73 | 9.15 | 8.73 | 0 | 1,750 | 0 |
08/09/2008 |
8.73
|
282,330 | 8.32 | 8.73 | 7.91 | 8,000 | 32,400 | 0 |
05/09/2008 |
8.32
|
24,130 | 7.94 | 8.32 | 8.32 | 0 | 0 | 0 |
04/09/2008 |
7.94
|
25,890 | 7.57 | 7.94 | 7.94 | 0 | 0 | 0 |
03/09/2008 |
7.57
|
4,330 | 7.22 | 7.57 | 7.57 | 0 | 0 | 0 |
29/08/2008 |
7.22
|
51,450 | 7.43 | 7.43 | 7.08 | 0 | 1,000 | 0 |
28/08/2008 |
7.43
|
104,990 | 7.63 | 7.91 | 7.29 | 30,000 | 0 | 0 |
27/08/2008 |
7.63
|
62,150 | 7.29 | 7.63 | 7.57 | 200 | 1,800 | 0 |
26/08/2008 |
7.29
|
13,550 | 6.95 | 7.29 | 7.29 | 2,400 | 0 | 0 |
25/08/2008 |
6.95
|
62,970 | 6.64 | 6.95 | 6.91 | 0 | 660 | 0 |
22/08/2008 |
6.64
|
37,240 | 6.98 | 6.98 | 6.64 | 0 | 0 | 0 |
21/08/2008 |
6.98
|
57,670 | 6.71 | 7.02 | 6.57 | 1,000 | 0 | 0 |
20/08/2008 |
6.71
|
25,600 | 7.05 | 7.05 | 6.71 | 0 | 0 | 0 |
19/08/2008 |
7.05
|
42,580 | 7.32 | 7.36 | 7.05 | 2,000 | 0 | 0 |
18/08/2008 |
7.32
|
35,490 | 6.98 | 7.32 | 7.29 | 1,000 | 1,000 | 0 |
15/08/2008 |
6.98
|
22,440 | 6.81 | 6.98 | 6.98 | 0 | 0 | 0 |
14/08/2008 |
6.81
|
38,490 | 6.64 | 6.81 | 6.50 | 360 | 10 | 0 |
13/08/2008 |
6.64
|
36,670 | 6.81 | 6.81 | 6.64 | 1,000 | 0 | 0 |
12/08/2008 |
6.81
|
29,510 | 6.67 | 6.84 | 6.67 | 2,000 | 0 | 0 |
11/08/2008 |
6.67
|
20,220 | 6.50 | 6.67 | 6.64 | 0 | 0 | 0 |
08/08/2008 |
6.50
|
31,690 | 6.67 | 6.67 | 6.50 | 0 | 0 | 0 |
07/08/2008 |
6.67
|
35,160 | 6.88 | 6.91 | 6.67 | 1,000 | 0 | 0 |
06/08/2008 |
6.88
|
36,860 | 6.71 | 6.88 | 6.53 | 200 | 0 | 0 |
05/08/2008 |
6.71
|
12,840 | 6.77 | 6.84 | 6.60 | 0 | 0 | 0 |
04/08/2008 |
6.77
|
53,850 | 6.60 | 6.77 | 6.64 | 0 | 4,000 | 0 |