Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.01 | 0.24% | 1,134,900 | -9,400 | -0.0 |
4.17
4.36
4.20
|
2 tháng
(2024-07-22) |
-0.33 | -7.28% | 3,181,100 | -5,700 | -0.0 |
3.90
4.53
4.20
|
3 tháng
(2024-06-24) |
-0.49 | -10.45% | 4,709,000 | 32,495 | 0.1 |
3.90
4.70
4.20
|
6 tháng
(2024-03-25) |
-0.61 | -12.68% | 11,466,100 | 47,819 | 0.2 |
3.90
4.91
4.20
|
12 tháng
(2023-09-26) |
-0.29 | -6.46% | 29,387,500 | 62,817 | 0.3 |
3.90
5.08
4.20
|
24 tháng
(2022-10-03) |
-1.79 | -29.84% | 93,226,900 | 130,219 | 0.4 |
3.54
5.99
4.20
|
36 tháng
(2021-10-06) |
-7.51 | -64.14% | 246,335,900 | 329,965 | 1.9 |
3.54
14.57
4.20
|
60 tháng
(2019-10-17) |
1.89 | 81.50% | 587,125,688 | -1,924,986 | -17.9 |
1.95
14.57
4.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/07/2009 |
4.55
|
145,300 | 4.53 | 4.66 | 4.31 | 0 | 0 | 0 |
01/07/2009 |
4.53
|
54,850 | 4.76 | 4.76 | 4.53 | 0 | 0 | 0 |
30/06/2009 |
4.76
|
168,800 | 4.80 | 4.80 | 4.57 | 0 | 8,820 | 0 |
29/06/2009 |
4.80
|
146,260 | 4.82 | 4.84 | 4.66 | 0 | 1,400 | 0 |
26/06/2009 |
4.82
|
212,730 | 4.76 | 4.82 | 4.53 | 3,000 | 0 | 0 |
25/06/2009 |
4.76
|
446,900 | 4.53 | 4.76 | 4.53 | 100 | 2,000 | 0 |
24/06/2009 |
4.53
|
39,860 | 4.33 | 4.53 | 4.53 | 0 | 3,920 | 0 |
23/06/2009 |
4.33
|
206,350 | 4.55 | 4.55 | 4.33 | 2,000 | 1,520 | 0 |
22/06/2009 |
4.55
|
340,960 | 4.55 | 4.55 | 4.33 | 3,500 | 6,630 | 0 |
19/06/2009 |
4.55
|
440,540 | 4.78 | 4.80 | 4.55 | 0 | 3,000 | 0 |
18/06/2009 |
4.78
|
576,420 | 5.02 | 5.02 | 4.78 | 3,700 | 12,180 | 0 |
17/06/2009 |
5.02
|
42,540 | 5.28 | 5.28 | 5.02 | 0 | 0 | 0 |
16/06/2009 |
5.28
|
22,220 | 5.55 | 5.55 | 5.28 | 0 | 14,900 | 0 |
15/06/2009 |
5.55
|
161,010 | 5.83 | 5.83 | 5.55 | 0 | 4,370 | 0 |
12/06/2009 |
5.83
|
265,100 | 5.97 | 6.25 | 5.73 | 1,850 | 4,030 | 0 |
11/06/2009 |
5.97
|
405,190 | 5.69 | 5.97 | 5.65 | 0 | 5,650 | 0 |
10/06/2009 |
5.69
|
119,740 | 5.97 | 5.97 | 5.69 | 5,290 | 0 | 0 |
09/06/2009 |
5.97
|
467,620 | 5.73 | 5.97 | 5.71 | 0 | 3,000 | 0 |
08/06/2009 |
5.73
|
640,890 | 5.47 | 5.73 | 5.55 | 2,500 | 7,000 | 0 |
05/06/2009 |
5.47
|
273,230 | 5.22 | 5.47 | 5.47 | 0 | 4,300 | 0 |
04/06/2009 |
5.22
|
73,140 | 4.98 | 5.22 | 5.22 | 0 | 2,000 | 0 |
03/06/2009 |
4.98
|
663,190 | 4.76 | 4.98 | 4.68 | 0 | 7,500 | 0 |
02/06/2009 |
4.76
|
416,360 | 4.57 | 4.80 | 4.45 | 0 | 5,300 | 0 |
01/06/2009 |
4.57
|
340,070 | 4.37 | 4.57 | 4.35 | 1,350 | 4,000 | 0 |
29/05/2009 |
4.37
|
192,540 | 4.31 | 4.43 | 4.15 | 3,000 | 0 | 0 |
28/05/2009 |
4.31
|
387,150 | 4.51 | 4.51 | 4.31 | 0 | 22,670 | 0 |
27/05/2009 |
4.51
|
549,510 | 4.47 | 4.51 | 4.25 | 14,520 | 6,850 | 0 |
26/05/2009 |
4.47
|
385,430 | 4.70 | 4.70 | 4.47 | 8,000 | 2,500 | 0 |
25/05/2009 |
4.70
|
490,300 | 4.47 | 4.70 | 4.47 | 50 | 100 | 0 |
22/05/2009 |
4.47
|
269,970 | 4.70 | 4.70 | 4.47 | 2,000 | 5,000 | 0 |
21/05/2009 |
4.70
|
710,610 | 4.51 | 4.74 | 4.51 | 2,000 | 8,670 | 0 |
20/05/2009 |
4.51
|
467,450 | 4.31 | 4.51 | 4.25 | 5,000 | 31,420 | 0 |
19/05/2009 |
4.31
|
475,790 | 4.11 | 4.31 | 4.21 | 8,150 | 31,000 | 0 |
18/05/2009 |
4.11
|
474,790 | 3.93 | 4.11 | 3.95 | 7,760 | 51,700 | 0 |
15/05/2009 |
3.93
|
466,470 | 3.74 | 3.93 | 3.89 | 200 | 1,540 | 0 |
14/05/2009 |
3.74
|
857,370 | 3.58 | 3.74 | 3.54 | 1,140 | 9,710 | 0 |
13/05/2009 |
3.58
|
315,700 | 3.42 | 3.58 | 3.58 | 2,400 | 62,130 | 0 |
12/05/2009 |
3.42
|
109,950 | 3.26 | 3.42 | 3.42 | 0 | 500 | 0 |
11/05/2009 |
3.26
|
130,410 | 3.12 | 3.26 | 3.26 | 0 | 79,940 | 0 |
08/05/2009 |
3.12
|
355,650 | 2.98 | 3.12 | 3.00 | 0 | 0 | 0 |
07/05/2009 |
2.98
|
412,580 | 2.83 | 2.98 | 2.83 | 41,120 | 23,700 | 0 |
06/05/2009 |
2.83
|
288,020 | 2.85 | 2.94 | 2.71 | 37,280 | 41,400 | 0 |
05/05/2009 |
2.85
|
278,140 | 2.73 | 2.85 | 2.81 | 17,000 | 0 | 0 |
04/05/2009 |
2.73
|
41,680 | 2.61 | 2.73 | 2.73 | 0 | 0 | 0 |
29/04/2009 |
2.61
|
79,260 | 2.49 | 2.61 | 2.57 | 47,150 | 1,000 | 0 |
28/04/2009 |
2.49
|
184,170 | 2.39 | 2.49 | 2.33 | 62,630 | 25,790 | 0 |
27/04/2009 |
2.39
|
53,710 | 2.37 | 2.43 | 2.33 | 23,000 | 0 | 0 |
24/04/2009 |
2.37
|
105,440 | 2.45 | 2.45 | 2.33 | 0 | 0 | 0 |
23/04/2009 |
2.45
|
79,890 | 2.57 | 2.57 | 2.45 | 0 | 0 | 0 |
22/04/2009 |
2.57
|
139,800 | 2.57 | 2.67 | 2.45 | 3,000 | 5,810 | 0 |
21/04/2009 |
2.57
|
8,750 | 2.69 | 2.69 | 2.57 | 0 | 570 | 0 |
20/04/2009 |
2.69
|
47,310 | 2.83 | 2.83 | 2.69 | 0 | 600 | 0 |
17/04/2009 |
2.83
|
201,500 | 2.83 | 2.83 | 2.69 | 1,600 | 1,000 | 0 |
16/04/2009 |
2.83
|
193,190 | 2.91 | 2.96 | 2.79 | 300 | 0 | 0 |
15/04/2009 |
2.91
|
135,850 | 3.06 | 3.06 | 2.91 | 2,100 | 540 | 0 |
14/04/2009 |
3.06
|
261,640 | 2.91 | 3.06 | 2.87 | 300 | 2,250 | 0 |
13/04/2009 |
2.91
|
158,890 | 2.79 | 2.91 | 2.89 | 0 | 12,150 | 0 |
10/04/2009 |
2.79
|
432,860 | 2.67 | 2.79 | 2.69 | 0 | 8,500 | 0 |
09/04/2009 |
2.67
|
113,120 | 2.67 | 2.67 | 2.57 | 0 | 3,820 | 0 |
08/04/2009 |
2.67
|
139,810 | 2.73 | 2.81 | 2.63 | 0 | 10 | 0 |
07/04/2009 |
2.73
|
416,970 | 2.63 | 2.75 | 2.63 | 800 | 8,000 | 0 |
03/04/2009 |
2.63
|
433,590 | 2.51 | 2.63 | 2.63 | 8,000 | 10,000 | 0 |
02/04/2009 |
2.51
|
70,520 | 2.49 | 2.57 | 2.37 | 4,420 | 0 | 0 |
01/04/2009 |
2.49
|
95,390 | 2.43 | 2.49 | 2.41 | 0 | 0 | 0 |
31/03/2009 |
2.43
|
46,870 | 2.43 | 2.43 | 2.35 | 100 | 0 | 0 |
30/03/2009 |
2.43
|
60,430 | 2.43 | 2.45 | 2.41 | 11,500 | 0 | 0 |
27/03/2009 |
2.43
|
85,840 | 2.43 | 2.45 | 2.41 | 0 | 0 | 0 |
26/03/2009 |
2.43
|
121,920 | 2.49 | 2.49 | 2.43 | 2,000 | 25,890 | 0 |
25/03/2009 |
2.49
|
83,060 | 2.49 | 2.51 | 2.39 | 200 | 30,000 | 0 |
24/03/2009 |
2.49
|
100,780 | 2.43 | 2.53 | 2.43 | 610 | 11,770 | 0 |
23/03/2009 |
2.43
|
95,040 | 2.51 | 2.53 | 2.41 | 3,450 | 340 | 0 |
20/03/2009 |
2.51
|
128,960 | 2.43 | 2.51 | 2.33 | 0 | 10,000 | 0 |
19/03/2009 |
2.43
|
213,770 | 2.51 | 2.51 | 2.39 | 0 | 11,810 | 0 |
18/03/2009 |
2.51
|
129,830 | 2.51 | 2.59 | 2.51 | 0 | 0 | 0 |
17/03/2009 |
2.51
|
141,660 | 2.49 | 2.55 | 2.49 | 0 | 0 | 0 |
16/03/2009 |
2.49
|
111,160 | 2.53 | 2.53 | 2.43 | 100 | 0 | 0 |
13/03/2009 |
2.53
|
207,930 | 2.53 | 2.65 | 2.43 | 0 | 0 | 0 |
12/03/2009 |
2.53
|
177,240 | 2.47 | 2.55 | 2.35 | 0 | 580 | 0 |
11/03/2009 |
2.47
|
160,800 | 2.37 | 2.47 | 2.43 | 0 | 270 | 0 |
10/03/2009 |
2.37
|
149,570 | 2.29 | 2.39 | 2.23 | 2,000 | 13,000 | 0 |
09/03/2009 |
2.29
|
171,140 | 2.19 | 2.29 | 2.23 | 0 | 2,000 | 0 |
06/03/2009 |
2.19
|
189,740 | 2.08 | 2.19 | 2.06 | 1,240 | 0 | 0 |
05/03/2009 |
2.08
|
151,370 | 2.00 | 2.08 | 2.04 | 2,000 | 24,000 | 0 |
04/03/2009 |
2.00
|
125,240 | 1.92 | 2.00 | 1.90 | 4,430 | 0 | 0 |
03/03/2009 |
1.92
|
66,050 | 1.86 | 1.92 | 1.88 | 100 | 0 | 0 |
02/03/2009 |
1.86
|
158,580 | 1.78 | 1.86 | 1.82 | 480 | 4,600 | 0 |
27/02/2009 |
1.78
|
143,570 | 1.70 | 1.78 | 1.72 | 6,000 | 0 | 0 |
26/02/2009 |
1.70
|
111,150 | 1.62 | 1.70 | 1.58 | 1,200 | 3,450 | 0 |
25/02/2009 |
1.62
|
37,620 | 1.56 | 1.62 | 1.60 | 0 | 4,600 | 0 |
24/02/2009 |
1.56
|
74,740 | 1.64 | 1.64 | 1.56 | 0 | 16,600 | 0 |
23/02/2009 |
1.64
|
80,300 | 1.64 | 1.64 | 1.56 | 2,700 | 17,250 | 0 |
20/02/2009 |
1.64
|
68,420 | 1.58 | 1.64 | 1.52 | 500 | 26,360 | 0 |
19/02/2009 |
1.58
|
100,940 | 1.66 | 1.66 | 1.58 | 0 | 4,520 | 0 |
18/02/2009 |
1.66
|
15,770 | 1.74 | 1.74 | 1.66 | 0 | 10 | 0 |
17/02/2009 |
1.74
|
52,850 | 1.82 | 1.82 | 1.74 | 2,500 | 3,800 | 0 |
16/02/2009 |
1.82
|
42,490 | 1.88 | 1.90 | 1.82 | 1,060 | 30 | 0 |
13/02/2009 |
1.88
|
69,190 | 1.96 | 1.96 | 1.88 | 1,600 | 910 | 0 |
12/02/2009 |
1.96
|
160,020 | 2.06 | 2.15 | 1.96 | 300 | 6,000 | 0 |
11/02/2009 |
2.06
|
3,920 | 2.17 | 2.17 | 2.06 | 1,000 | 0 | 0 |
10/02/2009 |
2.17
|
48,790 | 2.27 | 2.27 | 2.17 | 10,100 | 6,300 | 0 |