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) |
-0.25 | -1.83% | 325,200 | -10,300 | -0.1 |
13.35
13.95
13.60
|
2 tháng
(2024-07-22) |
-1.30 | -8.84% | 691,900 | -21,100 | -0.3 |
13.35
14.70
13.60
|
3 tháng
(2024-06-21) |
-1.95 | -12.70% | 1,040,200 | -20,600 | -0.3 |
13.35
15.35
13.60
|
6 tháng
(2024-03-25) |
-2.60 | -16.25% | 3,114,300 | -43,900 | -0.6 |
13.35
16.10
13.60
|
12 tháng
(2023-09-25) |
-5.10 | -27.57% | 7,269,900 | -50,228 | -0.8 |
13.35
18.75
13.60
|
24 tháng
(2022-09-30) |
-4.90 | -26.78% | 20,786,600 | -100,136 | -4.0 |
12.90
23
13.60
|
36 tháng
(2021-10-05) |
-8.70 | -39.37% | 74,373,500 | -202,656 | -4.0 |
12.90
63.33
13.60
|
60 tháng
(2019-10-16) |
-3.64 | -21.36% | 100,961,120 | -870,946 | -13.2 |
11.64
63.33
13.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/07/2009 |
3.89
|
292,100 | 4.08 | 4.08 | 3.89 | 2,100 | 2,160 | 0 |
30/06/2009 |
4.08
|
247,570 | 4.29 | 4.32 | 4.08 | 0 | 1,500 | 0 |
29/06/2009 |
4.29
|
476,960 | 4.37 | 4.44 | 4.15 | 10,000 | 381,660 | 0 |
26/06/2009 |
4.37
|
501,140 | 4.53 | 4.63 | 4.32 | 0 | 350,000 | 0 |
25/06/2009 |
4.53
|
276,030 | 4.75 | 4.87 | 4.53 | 0 | 0 | 0 |
24/06/2009 |
4.75
|
483,280 | 4.53 | 4.75 | 4.53 | 0 | 175,890 | 0 |
23/06/2009 |
4.53
|
27,260 | 4.77 | 4.77 | 4.53 | 0 | 4,910 | 0 |
22/06/2009 |
4.77
|
155,120 | 5.01 | 5.01 | 4.77 | 0 | 0 | 0 |
19/06/2009 |
5.01
|
409,820 | 5.13 | 5.20 | 4.89 | 0 | 0 | 0 |
18/06/2009 |
5.13
|
356,930 | 5.22 | 5.42 | 4.99 | 0 | 0 | 0 |
17/06/2009 |
5.22
|
440,980 | 5.49 | 5.49 | 5.22 | 11,550 | 0 | 0 |
16/06/2009 |
5.49
|
132,040 | 5.77 | 5.77 | 5.49 | 1,000 | 0 | 0 |
15/06/2009 |
5.77
|
766,760 | 6.04 | 6.20 | 5.75 | 8,000 | 0 | 0 |
12/06/2009 |
6.04
|
122,780 | 5.75 | 6.04 | 6.04 | 110 | 0 | 0 |
11/06/2009 |
5.75
|
143,290 | 5.49 | 5.75 | 5.75 | 0 | 0 | 0 |
10/06/2009 |
5.49
|
1,077,410 | 5.61 | 5.77 | 5.34 | 15,800 | 10,930 | 0 |
09/06/2009 |
5.61
|
694,330 | 5.34 | 5.61 | 5.49 | 0 | 15,100 | 0 |
08/06/2009 |
5.34
|
50,430 | 5.11 | 5.34 | 5.34 | 0 | 0 | 0 |
05/06/2009 |
5.11
|
90,670 | 4.87 | 5.11 | 5.11 | 0 | 0 | 0 |
04/06/2009 |
4.87
|
380,910 | 4.65 | 4.87 | 4.87 | 0 | 53,000 | 0 |
03/06/2009 |
4.65
|
455,840 | 4.72 | 4.72 | 4.51 | 2,460 | 1,430 | 0 |
02/06/2009 |
4.72
|
569,120 | 4.53 | 4.75 | 4.65 | 140 | 2,450 | 0 |
01/06/2009 |
4.53
|
127,250 | 4.32 | 4.53 | 4.53 | 0 | 0 | 0 |
29/05/2009 |
4.32
|
237,160 | 4.13 | 4.32 | 4.06 | 6,000 | 0 | 0 |
28/05/2009 |
4.13
|
277,460 | 4.32 | 4.32 | 4.10 | 9,000 | 5,000 | 0 |
27/05/2009 |
4.32
|
424,600 | 4.53 | 4.53 | 4.32 | 33,500 | 0 | 0 |
26/05/2009 |
4.53
|
536,480 | 4.72 | 4.72 | 4.51 | 19,800 | 2,330 | 0 |
25/05/2009 |
4.72
|
559,890 | 4.53 | 4.75 | 4.56 | 5,000 | 4,000 | 0 |
22/05/2009 |
4.53
|
304,310 | 4.75 | 4.75 | 4.53 | 2,000 | 4,000 | 0 |
21/05/2009 |
4.75
|
979,480 | 4.53 | 4.75 | 4.65 | 100 | 79,000 | 0 |
20/05/2009 |
4.53
|
115,220 | 4.32 | 4.53 | 4.53 | 0 | 0 | 0 |
19/05/2009 |
4.32
|
68,930 | 4.13 | 4.32 | 4.32 | 0 | 0 | 0 |
18/05/2009 |
4.13
|
671,570 | 3.94 | 4.13 | 3.94 | 0 | 2,800 | 0 |
15/05/2009 |
3.94
|
388,560 | 3.77 | 3.94 | 3.82 | 0 | 16,000 | 0 |
14/05/2009 |
3.77
|
157,290 | 3.82 | 3.82 | 3.67 | 1,000 | 1,920 | 0 |
13/05/2009 |
3.82
|
290,830 | 3.89 | 3.89 | 3.79 | 6,000 | 0 | 0 |
12/05/2009 |
3.89
|
253,490 | 3.82 | 3.91 | 3.65 | 12,000 | 0 | 0 |
11/05/2009 |
3.82
|
268,120 | 3.87 | 3.98 | 3.77 | 34,230 | 500 | 0 |
08/05/2009 |
3.87
|
231,580 | 3.94 | 4.01 | 3.82 | 0 | 0 | 0 |
07/05/2009 |
3.94
|
645,320 | 3.77 | 3.94 | 3.70 | 30,000 | 0 | 0 |
06/05/2009 |
3.77
|
419,010 | 3.96 | 3.96 | 3.77 | 3,330 | 0 | 0 |
05/05/2009 |
3.96
|
42,330 | 3.79 | 3.96 | 3.96 | 0 | 0 | 0 |
04/05/2009 |
3.79
|
25,880 | 3.63 | 3.79 | 3.79 | 0 | 0 | 0 |
29/04/2009 |
3.63
|
269,650 | 3.46 | 3.63 | 3.39 | 0 | 1,500 | 0 |
28/04/2009 |
3.46
|
516,540 | 3.46 | 3.46 | 3.29 | 0 | 5,000 | 0 |
27/04/2009 |
3.46
|
47,800 | 3.63 | 3.63 | 3.46 | 0 | 0 | 0 |
24/04/2009 |
3.63
|
47,040 | 3.79 | 3.79 | 3.63 | 0 | 0 | 0 |
23/04/2009 |
3.79
|
288,150 | 3.98 | 3.98 | 3.79 | 16,000 | 0 | 0 |
22/04/2009 |
3.98
|
587,540 | 4.18 | 4.18 | 3.98 | 0 | 0 | 0 |
21/04/2009 |
4.18
|
38,760 | 4.39 | 4.39 | 4.18 | 0 | 0 | 0 |
20/04/2009 |
4.39
|
28,100 | 4.60 | 4.60 | 4.39 | 0 | 0 | 0 |
17/04/2009 |
4.60
|
419,940 | 4.51 | 4.72 | 4.37 | 330 | 0 | 0 |
16/04/2009 |
4.51
|
382,330 | 4.29 | 4.51 | 4.41 | 10,580 | 0 | 0 |
15/04/2009 |
4.29
|
951,630 | 4.27 | 4.46 | 4.08 | 0 | 0 | 0 |
14/04/2009 |
4.27
|
642,510 | 4.08 | 4.27 | 4.27 | 6,200 | 3,000 | 0 |
13/04/2009 |
4.08
|
13,960 | 3.89 | 4.08 | 4.08 | 0 | 0 | 0 |
10/04/2009 |
3.89
|
12,190 | 3.72 | 3.89 | 3.89 | 0 | 5,000 | 0 |
09/04/2009 |
3.72
|
448,620 | 3.55 | 3.72 | 3.72 | 80 | 2,800 | 0 |
08/04/2009 |
3.55
|
759,500 | 3.39 | 3.55 | 3.39 | 0 | 13,000 | 0 |
07/04/2009 |
3.39
|
65,230 | 3.24 | 3.39 | 3.39 | 0 | 0 | 0 |
03/04/2009 |
3.24
|
45,680 | 3.10 | 3.24 | 3.24 | 0 | 0 | 0 |
02/04/2009 |
3.10
|
47,570 | 2.96 | 3.10 | 3.10 | 0 | 0 | 0 |
01/04/2009 |
2.96
|
163,240 | 2.84 | 2.96 | 2.89 | 0 | 0 | 0 |
31/03/2009 |
2.84
|
80,830 | 2.91 | 2.91 | 2.82 | 2,000 | 0 | 0 |
30/03/2009 |
2.91
|
151,220 | 2.96 | 2.96 | 2.82 | 0 | 1,000 | 0 |
27/03/2009 |
2.96
|
384,580 | 2.98 | 3.01 | 2.89 | 0 | 0 | 0 |
26/03/2009 |
2.98
|
203,650 | 2.98 | 3.05 | 2.93 | 0 | 0 | 0 |
25/03/2009 |
2.98
|
220,480 | 2.96 | 3.08 | 2.84 | 0 | 1,000 | 0 |
24/03/2009 |
2.96
|
174,260 | 2.84 | 2.96 | 2.91 | 0 | 10,000 | 0 |
23/03/2009 |
2.84
|
190,240 | 2.98 | 2.98 | 2.84 | 100 | 11,000 | 0 |
20/03/2009 |
2.98
|
383,950 | 3.10 | 3.22 | 2.98 | 0 | 10,000 | 0 |
19/03/2009 |
3.10
|
530,190 | 3.08 | 3.22 | 2.98 | 0 | 0 | 0 |
18/03/2009 |
3.08
|
33,150 | 2.93 | 3.08 | 3.08 | 0 | 0 | 0 |
17/03/2009 |
2.93
|
22,400 | 2.82 | 2.93 | 2.93 | 0 | 0 | 0 |
16/03/2009 |
2.82
|
107,600 | 2.70 | 2.82 | 2.82 | 0 | 0 | 0 |
13/03/2009 |
2.70
|
303,640 | 2.58 | 2.70 | 2.67 | 9,000 | 1,000 | 0 |
12/03/2009 |
2.58
|
700,960 | 2.46 | 2.58 | 2.46 | 34,000 | 0 | 0 |
11/03/2009 |
2.46
|
16,060 | 2.36 | 2.46 | 2.46 | 0 | 0 | 0 |
10/03/2009 |
2.36
|
80,480 | 2.27 | 2.36 | 2.27 | 0 | 0 | 0 |
09/03/2009 |
2.27
|
54,190 | 2.24 | 2.27 | 2.19 | 0 | 0 | 0 |
06/03/2009 |
2.24
|
23,670 | 2.24 | 2.24 | 2.17 | 0 | 0 | 0 |
05/03/2009 |
2.24
|
46,130 | 2.19 | 2.24 | 2.19 | 0 | 0 | 0 |
04/03/2009 |
2.19
|
43,630 | 2.15 | 2.19 | 2.15 | 200 | 0 | 0 |
03/03/2009 |
2.15
|
150,880 | 2.24 | 2.24 | 2.15 | 150 | 140,000 | 0 |
02/03/2009 |
2.24
|
19,780 | 2.24 | 2.27 | 2.19 | 0 | 0 | 0 |
27/02/2009 |
2.24
|
15,510 | 2.22 | 2.24 | 2.17 | 1,200 | 0 | 0 |
26/02/2009 |
2.22
|
24,730 | 2.24 | 2.24 | 2.17 | 0 | 0 | 0 |
25/02/2009 |
2.24
|
47,710 | 2.15 | 2.24 | 2.17 | 0 | 0 | 0 |
24/02/2009 |
2.15
|
67,200 | 2.22 | 2.22 | 2.12 | 0 | 0 | 0 |
23/02/2009 |
2.22
|
83,220 | 2.31 | 2.31 | 2.22 | 5,000 | 0 | 0 |
20/02/2009 |
2.31
|
33,980 | 2.27 | 2.34 | 2.29 | 0 | 0 | 0 |
19/02/2009 |
2.27
|
39,330 | 2.19 | 2.29 | 2.19 | 0 | 0 | 0 |
18/02/2009 |
2.19
|
81,060 | 2.29 | 2.29 | 2.19 | 10,000 | 0 | 0 |
17/02/2009 |
2.29
|
64,590 | 2.41 | 2.41 | 2.29 | 0 | 0 | 0 |
16/02/2009 |
2.41
|
25,830 | 2.48 | 2.48 | 2.41 | 0 | 0 | 0 |
13/02/2009 |
2.48
|
52,310 | 2.60 | 2.60 | 2.48 | 0 | 0 | 0 |
12/02/2009 |
2.60
|
59,860 | 2.72 | 2.79 | 2.60 | 0 | 4,300 | 0 |
11/02/2009 |
2.72
|
41,550 | 2.86 | 2.86 | 2.72 | 0 | 0 | 0 |
10/02/2009 |
2.86
|
29,430 | 3.01 | 3.01 | 2.86 | 0 | 8,860 | 0 |
09/02/2009 |
3.01
|
29,550 | 2.91 | 3.01 | 2.86 | 0 | 0 | 0 |