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) |
-0.76 | -9.44% | 483,800 | -5,800 | -0.0 |
7.25
8.08
7.38
|
2 tháng
(2024-07-22) |
-0.91 | -11.10% | 1,444,000 | -1,400 | -0.0 |
7.25
8.40
7.38
|
3 tháng
(2024-06-21) |
-1.66 | -18.55% | 2,513,000 | -94,211 | -0.8 |
7.25
9
7.38
|
6 tháng
(2024-03-25) |
-2.25 | -23.58% | 12,289,200 | -307,811 | -2.9 |
7.25
10.45
7.38
|
12 tháng
(2023-09-25) |
-2.20 | -23.18% | 66,412,900 | -353,225 | -3.2 |
7.25
10.45
7.38
|
24 tháng
(2022-09-30) |
1.49 | 25.69% | 135,339,000 | -452,376 | -2.7 |
3.65
12.95
7.38
|
36 tháng
(2021-10-05) |
-3.12 | -29.98% | 354,287,000 | -494,110 | -3.6 |
3.65
16.17
7.38
|
60 tháng
(2019-10-16) |
3.74 | 105.30% | 710,175,840 | -400,420 | -1.5 |
2.09
16.17
7.38
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/07/2009 |
4.32
|
254,300 | 4.51 | 4.51 | 4.32 | 0 | 0 | 0 |
01/07/2009 |
4.51
|
43,380 | 4.74 | 4.74 | 4.51 | 200 | 0 | 0 |
30/06/2009 |
4.74
|
108,300 | 4.97 | 4.97 | 4.74 | 500 | 0 | 0 |
29/06/2009 |
4.97
|
153,700 | 5.20 | 5.20 | 4.97 | 0 | 0 | 0 |
26/06/2009 |
5.20
|
191,190 | 5.24 | 5.28 | 5.01 | 0 | 0 | 0 |
25/06/2009 |
5.24
|
173,550 | 5.47 | 5.55 | 5.20 | 0 | 0 | 0 |
24/06/2009 |
5.47
|
79,060 | 5.24 | 5.47 | 5.47 | 0 | 0 | 0 |
23/06/2009 |
5.24
|
211,260 | 5.43 | 5.43 | 5.16 | 0 | 0 | 0 |
22/06/2009 |
5.43
|
299,950 | 5.47 | 5.70 | 5.20 | 7,500 | 0 | 0 |
19/06/2009 |
5.47
|
171,330 | 5.66 | 5.82 | 5.39 | 200 | 11,470 | 0 |
18/06/2009 |
5.66
|
600,220 | 5.86 | 5.90 | 5.59 | 0 | 0 | 0 |
17/06/2009 |
5.86
|
35,600 | 6.17 | 6.17 | 5.86 | 0 | 0 | 0 |
16/06/2009 |
6.17
|
25,000 | 6.47 | 6.47 | 6.17 | 0 | 0 | 0 |
15/06/2009 |
6.47
|
338,800 | 6.78 | 6.78 | 6.47 | 410 | 0 | 0 |
12/06/2009 |
6.78
|
439,420 | 6.47 | 6.78 | 6.51 | 0 | 0 | 0 |
11/06/2009 |
6.47
|
168,130 | 6.17 | 6.47 | 6.47 | 0 | 0 | 0 |
10/06/2009 |
6.17
|
565,950 | 5.93 | 6.17 | 5.66 | 0 | 200 | 0 |
09/06/2009 |
5.93
|
672,080 | 6.24 | 6.24 | 5.93 | 0 | 0 | 0 |
08/06/2009 |
6.24
|
321,450 | 5.97 | 6.24 | 6.24 | 0 | 0 | 0 |
05/06/2009 |
5.97
|
34,200 | 5.70 | 5.97 | 5.97 | 0 | 0 | 0 |
04/06/2009 |
5.70
|
30,660 | 5.43 | 5.70 | 5.70 | 0 | 0 | 0 |
03/06/2009 |
5.43
|
271,690 | 5.20 | 5.43 | 5.24 | 0 | 0 | 0 |
02/06/2009 |
5.20
|
389,480 | 4.97 | 5.20 | 5.01 | 0 | 0 | 0 |
01/06/2009 |
4.97
|
262,800 | 4.74 | 4.97 | 4.78 | 0 | 0 | 0 |
29/05/2009 |
4.74
|
165,310 | 4.74 | 4.78 | 4.62 | 0 | 0 | 0 |
28/05/2009 |
4.74
|
203,700 | 4.82 | 4.82 | 4.66 | 0 | 0 | 0 |
27/05/2009 |
4.82
|
283,200 | 4.70 | 4.82 | 4.51 | 500 | 0 | 0 |
26/05/2009 |
4.70
|
481,560 | 4.66 | 4.85 | 4.55 | 0 | 3,000 | 0 |
25/05/2009 |
4.66
|
497,520 | 4.47 | 4.66 | 4.55 | 0 | 0 | 0 |
22/05/2009 |
4.47
|
100,880 | 4.70 | 4.74 | 4.47 | 0 | 0 | 0 |
21/05/2009 |
4.70
|
160,520 | 4.51 | 4.70 | 4.70 | 0 | 1,000 | 0 |
20/05/2009 |
4.51
|
304,390 | 4.32 | 4.51 | 4.24 | 0 | 0 | 0 |
19/05/2009 |
4.32
|
284,680 | 4.16 | 4.35 | 3.97 | 0 | 0 | 0 |
18/05/2009 |
4.16
|
206,670 | 4.35 | 4.35 | 4.16 | 0 | 0 | 0 |
15/05/2009 |
4.35
|
340,050 | 4.16 | 4.35 | 4.24 | 0 | 0 | 0 |
14/05/2009 |
4.16
|
408,610 | 3.97 | 4.16 | 4.05 | 0 | 0 | 0 |
13/05/2009 |
3.97
|
305,010 | 3.81 | 3.97 | 3.85 | 0 | 0 | 0 |
12/05/2009 |
3.81
|
109,700 | 3.66 | 3.81 | 3.54 | 0 | 2,700 | 0 |
11/05/2009 |
3.66
|
147,670 | 3.78 | 3.78 | 3.62 | 5,500 | 50 | 0 |
08/05/2009 |
3.78
|
87,560 | 3.85 | 3.85 | 3.66 | 0 | 0 | 0 |
07/05/2009 |
3.85
|
140,960 | 3.70 | 3.85 | 3.74 | 0 | 0 | 0 |
06/05/2009 |
3.70
|
194,720 | 3.89 | 3.97 | 3.70 | 0 | 0 | 0 |
05/05/2009 |
3.89
|
155,560 | 3.74 | 3.89 | 3.89 | 0 | 0 | 0 |
04/05/2009 |
3.74
|
66,800 | 3.58 | 3.74 | 3.74 | 0 | 0 | 0 |
29/04/2009 |
3.58
|
142,310 | 3.58 | 3.58 | 3.43 | 0 | 0 | 0 |
28/04/2009 |
3.58
|
114,030 | 3.70 | 3.70 | 3.54 | 0 | 10,610 | 0 |
27/04/2009 |
3.70
|
76,550 | 3.89 | 3.89 | 3.70 | 0 | 0 | 0 |
24/04/2009 |
3.89
|
215,910 | 4.05 | 4.05 | 3.85 | 0 | 0 | 0 |
23/04/2009 |
4.05
|
288,520 | 4.16 | 4.24 | 3.97 | 0 | 0 | 0 |
22/04/2009 |
4.16
|
213,500 | 3.97 | 4.16 | 4.08 | 0 | 0 | 0 |
21/04/2009 |
3.97
|
290,690 | 3.81 | 3.97 | 3.66 | 0 | 0 | 0 |
20/04/2009 |
3.81
|
322,420 | 3.89 | 3.97 | 3.70 | 0 | 0 | 0 |
17/04/2009 |
3.89
|
482,150 | 3.74 | 3.89 | 3.66 | 0 | 0 | 0 |
16/04/2009 |
3.74
|
40,220 | 3.58 | 3.74 | 3.74 | 0 | 25,000 | 0 |
15/04/2009 |
3.58
|
402,180 | 3.43 | 3.58 | 3.51 | 0 | 25,000 | 0 |
14/04/2009 |
3.43
|
135,780 | 3.28 | 3.43 | 3.31 | 0 | 0 | 0 |
13/04/2009 |
3.28
|
3,200 | 3.12 | 3.28 | 3.28 | 0 | 0 | 0 |
10/04/2009 |
3.12
|
80,600 | 3.01 | 3.12 | 3.12 | 0 | 0 | 0 |
09/04/2009 |
3.01
|
58,800 | 3.08 | 3.08 | 2.93 | 0 | 0 | 0 |
08/04/2009 |
3.08
|
95,880 | 3.24 | 3.39 | 3.08 | 0 | 11,140 | 0 |
07/04/2009 |
3.24
|
146,650 | 3.08 | 3.24 | 3.08 | 200 | 25,000 | 0 |
03/04/2009 |
3.08
|
34,060 | 2.97 | 3.08 | 3.08 | 0 | 0 | 0 |
02/04/2009 |
2.97
|
9,350 | 2.85 | 2.97 | 2.97 | 0 | 0 | 0 |
01/04/2009 |
2.85
|
18,090 | 2.74 | 2.85 | 2.85 | 0 | 0 | 0 |
31/03/2009 |
2.74
|
39,680 | 2.62 | 2.74 | 2.62 | 0 | 0 | 0 |
30/03/2009 |
2.62
|
24,370 | 2.70 | 2.70 | 2.62 | 0 | 1,000 | 0 |
27/03/2009 |
2.70
|
31,820 | 2.74 | 2.74 | 2.66 | 0 | 0 | 0 |
26/03/2009 |
2.74
|
31,160 | 2.74 | 2.74 | 2.66 | 5,000 | 0 | 0 |
25/03/2009 |
2.74
|
63,200 | 2.70 | 2.77 | 2.70 | 16,000 | 0 | 0 |
24/03/2009 |
2.70
|
18,880 | 2.62 | 2.74 | 2.54 | 2,400 | 0 | 0 |
23/03/2009 |
2.62
|
8,820 | 2.74 | 2.74 | 2.62 | 0 | 0 | 0 |
20/03/2009 |
2.74
|
4,700 | 2.74 | 2.74 | 2.62 | 460 | 0 | 0 |
19/03/2009 |
2.74
|
18,480 | 2.85 | 2.89 | 2.74 | 6,000 | 0 | 0 |
18/03/2009 |
2.85
|
46,700 | 2.74 | 2.85 | 2.74 | 0 | 0 | 0 |
17/03/2009 |
2.74
|
14,900 | 2.66 | 2.77 | 2.66 | 0 | 690 | 0 |
16/03/2009 |
2.66
|
9,240 | 2.70 | 2.70 | 2.66 | 0 | 3,870 | 0 |
13/03/2009 |
2.70
|
22,000 | 2.81 | 2.81 | 2.70 | 1,000 | 0 | 0 |
12/03/2009 |
2.81
|
34,410 | 2.81 | 2.81 | 2.70 | 0 | 0 | 0 |
11/03/2009 |
2.81
|
28,960 | 2.70 | 2.81 | 2.74 | 0 | 0 | 0 |
10/03/2009 |
2.70
|
14,600 | 2.58 | 2.70 | 2.47 | 1,000 | 0 | 0 |
09/03/2009 |
2.58
|
11,620 | 2.47 | 2.58 | 2.47 | 0 | 0 | 0 |
06/03/2009 |
2.47
|
19,060 | 2.47 | 2.47 | 2.35 | 500 | 0 | 0 |
05/03/2009 |
2.47
|
12,100 | 2.39 | 2.47 | 2.35 | 100 | 0 | 0 |
04/03/2009 |
2.39
|
15,320 | 2.35 | 2.39 | 2.35 | 0 | 0 | 0 |
03/03/2009 |
2.35
|
21,830 | 2.43 | 2.43 | 2.31 | 1,100 | 0 | 0 |
02/03/2009 |
2.43
|
16,200 | 2.43 | 2.47 | 2.43 | 0 | 0 | 0 |
27/02/2009 |
2.43
|
10,760 | 2.31 | 2.43 | 2.31 | 0 | 0 | 0 |
26/02/2009 |
2.31
|
8,700 | 2.31 | 2.31 | 2.23 | 0 | 0 | 0 |
25/02/2009 |
2.31
|
11,150 | 2.23 | 2.31 | 2.27 | 0 | 0 | 0 |
24/02/2009 |
2.23
|
21,820 | 2.35 | 2.35 | 2.23 | 5,000 | 0 | 0 |
23/02/2009 |
2.35
|
22,370 | 2.47 | 2.47 | 2.35 | 1,000 | 0 | 0 |
20/02/2009 |
2.47
|
6,750 | 2.35 | 2.47 | 2.35 | 0 | 0 | 0 |
19/02/2009 |
2.35
|
16,550 | 2.39 | 2.39 | 2.27 | 0 | 0 | 0 |
18/02/2009 |
2.39
|
5,730 | 2.47 | 2.47 | 2.35 | 0 | 0 | 0 |
17/02/2009 |
2.47
|
7,210 | 2.58 | 2.70 | 2.47 | 0 | 0 | 0 |
16/02/2009 |
2.58
|
7,830 | 2.70 | 2.70 | 2.58 | 0 | 0 | 0 |
13/02/2009 |
2.70
|
11,060 | 2.77 | 2.81 | 2.70 | 0 | 0 | 0 |
12/02/2009 |
2.77
|
4,220 | 2.89 | 2.89 | 2.77 | 0 | 0 | 0 |
11/02/2009 |
2.89
|
13,140 | 3.01 | 3.01 | 2.89 | 0 | 0 | 0 |
10/02/2009 |
3.01
|
90 | 2.97 | 3.01 | 2.97 | 0 | 0 | 0 |