| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-0.11 | -1.69% | 8,497,100 | -124,600 | -0.8 |
6.37
6.50
6.39
|
|
2 tháng
(2024-09-23) |
-0.07 | -1.08% | 14,551,800 | -135,800 | -0.9 |
6.37
6.70
6.39
|
|
3 tháng
(2024-08-26) |
-0.14 | -2.14% | 18,933,400 | -230,400 | -1.5 |
6.37
6.70
6.39
|
|
6 tháng
(2024-05-27) |
-0.52 | -7.53% | 79,482,200 | -585,800 | -4.2 |
6.35
8.02
6.39
|
|
12 tháng
(2023-11-28) |
-0.01 | -0.16% | 148,313,400 | -416,750 | -2.8 |
6.05
8.02
6.39
|
|
24 tháng
(2022-12-05) |
-1.11 | -14.80% | 385,442,400 | -603,013 | -3.8 |
5.77
8.50
6.39
|
|
36 tháng
(2021-12-08) |
-11.71 | -64.70% | 808,110,400 | -1,111,857 | -14.1 |
5.56
26.71
6.39
|
|
60 tháng
(2019-12-19) |
-0.90 | -12.30% | 1,042,789,980 | -3,160,077 | -30.4 |
5.56
26.71
6.39
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/09/2009 |
5.80
|
1,922,900 | 5.92 | 6.07 | 5.71 | 15,220 | 151,000 | 0 |
| 03/09/2009 |
5.92
|
1,182,400 | 6.07 | 6.07 | 5.92 | 100 | 14,120 | 0 |
| 02/09/2009 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
| 01/09/2009 |
6.07
|
1,558,170 | 6.21 | 6.21 | 6.07 | 19,610 | 8,590 | 0 |
| 31/08/2009 |
6.21
|
1,573,570 | 6.14 | 6.26 | 6.12 | 11,450 | 12,240 | 0 |
| 28/08/2009 |
6.14
|
1,930,300 | 6.10 | 6.16 | 6.07 | 23,570 | 23,450 | 0 |
| 27/08/2009 |
6.10
|
1,413,330 | 6.16 | 6.19 | 6.01 | 56,370 | 44,100 | 0 |
| 26/08/2009 |
6.16
|
2,080,030 | 6.28 | 6.28 | 6.10 | 30,000 | 55,540 | 0 |
| 25/08/2009 |
6.28
|
3,311,900 | 6.17 | 6.42 | 6.14 | 14,000 | 71,060 | 0 |
| 24/08/2009 |
6.17
|
3,192,780 | 5.89 | 6.17 | 5.96 | 5,000 | 17,200 | 0 |
| 21/08/2009 |
5.89
|
3,411,520 | 5.80 | 6.09 | 5.89 | 4,200 | 13,000 | 0 |
| 20/08/2009 |
5.80
|
1,294,780 | 5.87 | 5.92 | 5.80 | 1,200 | 8,900 | 0 |
| 19/08/2009 |
5.87
|
1,471,060 | 5.67 | 5.87 | 5.67 | 32,400 | 3,150 | 0 |
| 18/08/2009 |
5.67
|
1,926,150 | 5.64 | 5.80 | 5.55 | 57,000 | 78,580 | 0 |
| 17/08/2009 |
5.64
|
1,100,480 | 5.89 | 5.89 | 5.64 | 10,200 | 22,890 | 0 |
| 14/08/2009 |
5.89
|
1,182,330 | 6.07 | 6.09 | 5.85 | 53,670 | 100,800 | 0 |
| 13/08/2009 |
6.07
|
3,090,910 | 5.80 | 6.09 | 5.85 | 0 | 360 | 0 |
| 12/08/2009 |
5.80
|
1,713,350 | 5.69 | 5.89 | 5.75 | 0 | 2,000 | 0 |
| 11/08/2009 |
5.69
|
1,182,000 | 5.75 | 5.78 | 5.67 | 600 | 0 | 0 |
| 10/08/2009 |
5.75
|
1,616,380 | 5.62 | 5.87 | 5.64 | 210 | 3,700 | 0 |
| 07/08/2009 |
5.62
|
756,720 | 5.66 | 5.67 | 5.60 | 4,070 | 100 | 0 |
| 06/08/2009 |
5.66
|
1,881,110 | 5.55 | 5.82 | 5.57 | 14,750 | 2,000 | 0 |
| 05/08/2009 |
5.55
|
1,008,330 | 5.53 | 5.62 | 5.44 | 1,900 | 1,000 | 0 |
| 04/08/2009 |
5.53
|
1,200,730 | 5.48 | 5.66 | 5.50 | 0 | 21,190 | 0 |
| 03/08/2009 |
5.48
|
905,940 | 5.55 | 5.67 | 5.48 | 200 | 5,210 | 0 |
| 31/07/2009 |
5.55
|
1,483,370 | 5.30 | 5.55 | 5.35 | 5,410 | 10 | 0 |
| 30/07/2009 |
5.30
|
1,127,750 | 5.50 | 5.53 | 5.26 | 1,000 | 2,000 | 0 |
| 29/07/2009 |
5.50
|
1,561,060 | 5.66 | 5.87 | 5.50 | 133,270 | 4,000 | 0 |
| 28/07/2009 |
5.66
|
2,530,460 | 5.85 | 6.10 | 5.66 | 89,790 | 7,200 | 0 |
| 27/07/2009 |
5.85
|
2,605,580 | 5.59 | 5.85 | 5.67 | 154,570 | 19,660 | 0 |
| 24/07/2009 |
5.59
|
475,290 | 5.34 | 5.59 | 5.59 | 12,520 | 4,400 | 0 |
| 23/07/2009 |
5.34
|
1,154,510 | 5.09 | 5.34 | 5.01 | 38,240 | 15,000 | 0 |
| 22/07/2009 |
5.09
|
803,790 | 5.16 | 5.23 | 5.09 | 51,910 | 0 | 0 |
| 21/07/2009 |
5.16
|
912,600 | 5.17 | 5.26 | 5.12 | 3,700 | 60,430 | 0 |
| 20/07/2009 |
5.17
|
1,464,020 | 5.12 | 5.21 | 4.89 | 80,010 | 1,500 | 0 |
| 17/07/2009 |
5.12
|
1,021,880 | 5.26 | 5.26 | 5.09 | 0 | 0 | 0 |
| 16/07/2009 |
5.26
|
1,779,290 | 5.01 | 5.26 | 5.16 | 7,040 | 23,640 | 0 |
| 15/07/2009 |
5.01
|
952,430 | 4.78 | 5.01 | 4.85 | 3,000 | 0 | 0 |
| 14/07/2009 |
4.78
|
938,720 | 4.89 | 4.96 | 4.71 | 400 | 11,310 | 0 |
| 13/07/2009 |
4.89
|
1,849,310 | 5.14 | 5.14 | 4.89 | 6,250 | 4,050 | 0 |
| 10/07/2009 |
5.14
|
1,241,180 | 5.35 | 5.35 | 5.09 | 3,000 | 4,100 | 0 |
| 09/07/2009 |
5.35
|
959,300 | 5.53 | 5.57 | 5.35 | 21,600 | 6,700 | 0 |
| 08/07/2009 |
5.53
|
1,457,660 | 5.64 | 5.75 | 5.44 | 56,880 | 19,680 | 0 |
| 07/07/2009 |
5.64
|
3,980,790 | 5.37 | 5.64 | 5.34 | 0 | 6,720 | 0 |
| 06/07/2009 |
5.37
|
1,357,560 | 5.12 | 5.37 | 5.34 | 10,000 | 500 | 0 |
| 03/07/2009 |
5.12
|
1,450,080 | 4.89 | 5.12 | 4.73 | 0 | 204,700 | 0 |
| 02/07/2009 |
4.89
|
2,043,730 | 4.76 | 4.89 | 4.53 | 19,300 | 1,500 | 0 |
| 01/07/2009 |
4.76
|
550,390 | 5.01 | 5.01 | 4.76 | 1,000 | 0 | 0 |
| 30/06/2009 |
5.01
|
918,070 | 5.26 | 5.26 | 5.01 | 300 | 17,050 | 0 |
| 29/06/2009 |
5.26
|
758,570 | 5.35 | 5.50 | 5.26 | 56,500 | 33,580 | 0 |
| 26/06/2009 |
5.35
|
1,223,990 | 5.23 | 5.41 | 5.12 | 153,650 | 69,690 | 0 |
| 25/06/2009 |
5.23
|
2,045,610 | 5.50 | 5.50 | 5.23 | 31,100 | 24,550 | 0 |
| 24/06/2009 |
5.50
|
3,543,890 | 5.25 | 5.50 | 5.35 | 34,210 | 955,530 | 0 |
| 23/06/2009 |
5.25
|
41,590 | 5.51 | 5.51 | 5.25 | 0 | 10,000 | 0 |
| 22/06/2009 |
5.51
|
522,570 | 5.80 | 5.80 | 5.51 | 1,000 | 25,000 | 0 |
| 19/06/2009 |
5.80
|
1,945,300 | 5.91 | 5.91 | 5.62 | 0 | 20,610 | 0 |
| 18/06/2009 |
5.91
|
1,760,350 | 5.98 | 6.16 | 5.80 | 3,110 | 37,640 | 0 |
| 17/06/2009 |
5.98
|
3,397,390 | 6.28 | 6.28 | 5.98 | 64,610 | 40,300 | 0 |
| 16/06/2009 |
6.28
|
564,270 | 6.60 | 6.60 | 6.28 | 0 | 0 | 0 |
| 15/06/2009 |
6.60
|
2,700,310 | 6.94 | 6.96 | 6.60 | 14,730 | 86,340 | 0 |
| 12/06/2009 |
6.94
|
2,202,210 | 6.62 | 6.94 | 6.94 | 0 | 101,400 | 0 |
| 11/06/2009 |
6.62
|
579,350 | 6.32 | 6.62 | 6.62 | 0 | 3,300 | 0 |
| 10/06/2009 |
6.32
|
7,478,890 | 6.03 | 6.32 | 6.03 | 34,400 | 642,350 | 0 |
| 09/06/2009 |
6.03
|
1,258,390 | 5.75 | 6.03 | 6.03 | 0 | 124,730 | 0 |
| 08/06/2009 |
5.75
|
262,350 | 5.48 | 5.75 | 5.75 | 0 | 1,350 | 0 |
| 05/06/2009 |
5.48
|
1,528,260 | 5.23 | 5.48 | 5.44 | 14,270 | 12,600 | 0 |
| 04/06/2009 |
5.23
|
1,638,370 | 5.14 | 5.32 | 5.17 | 3,680 | 3,000 | 0 |
| 03/06/2009 |
5.14
|
1,371,950 | 5.28 | 5.28 | 5.07 | 10,820 | 3,060 | 0 |
| 02/06/2009 |
5.28
|
1,408,040 | 5.12 | 5.37 | 5.26 | 20,000 | 1,480 | 0 |
| 01/06/2009 |
5.12
|
1,656,850 | 4.89 | 5.12 | 4.96 | 10,160 | 250 | 0 |
| 29/05/2009 |
4.89
|
792,190 | 4.87 | 4.98 | 4.75 | 3,950 | 2,520 | 0 |
| 28/05/2009 |
4.87
|
1,742,840 | 5.12 | 5.12 | 4.87 | 37,650 | 7,320 | 0 |
| 27/05/2009 |
5.12
|
1,449,890 | 5.35 | 5.35 | 5.09 | 5,810 | 100 | 0 |
| 26/05/2009 |
5.35
|
1,623,860 | 5.30 | 5.53 | 5.35 | 72,560 | 38,530 | 0 |
| 25/05/2009 |
5.30
|
552,290 | 5.05 | 5.30 | 5.23 | 9,000 | 11,630 | 0 |
| 22/05/2009 |
5.05
|
2,162,460 | 5.30 | 5.30 | 5.05 | 700 | 18,570 | 0 |
| 21/05/2009 |
5.30
|
2,011,970 | 5.57 | 5.57 | 5.30 | 24,200 | 46,580 | 0 |
| 20/05/2009 |
5.57
|
2,113,620 | 5.42 | 5.69 | 5.28 | 38,140 | 108,000 | 0 |
| 19/05/2009 |
5.42
|
2,670,710 | 5.17 | 5.42 | 5.26 | 54,860 | 132,000 | 0 |
| 18/05/2009 |
5.17
|
2,732,020 | 5.17 | 5.41 | 5.14 | 27,300 | 5,000 | 0 |
| 15/05/2009 |
5.17
|
1,810,220 | 4.94 | 5.17 | 4.98 | 3,500 | 72,880 | 0 |
| 14/05/2009 |
4.94
|
2,057,280 | 4.94 | 4.94 | 4.71 | 2,300 | 3,970 | 0 |
| 13/05/2009 |
4.94
|
2,563,060 | 4.94 | 5.17 | 4.82 | 12,440 | 11,200 | 0 |
| 12/05/2009 |
4.94
|
2,433,270 | 4.71 | 4.94 | 4.53 | 72,230 | 103,320 | 0 |
| 11/05/2009 |
4.71
|
2,059,280 | 4.64 | 4.87 | 4.55 | 45,800 | 48,670 | 0 |
| 08/05/2009 |
4.64
|
2,928,210 | 4.43 | 4.64 | 4.55 | 0 | 0 | 0 |
| 07/05/2009 |
4.43
|
731,350 | 4.23 | 4.43 | 4.43 | 10,000 | 6,070 | 0 |
| 06/05/2009 |
4.23
|
5,856,340 | 4.21 | 4.41 | 4.19 | 144,730 | 3,000 | 0 |
| 05/05/2009 |
4.21
|
786,080 | 4.02 | 4.21 | 4.21 | 121,640 | 0 | 0 |
| 04/05/2009 |
4.02
|
44,300 | 3.84 | 4.02 | 4.02 | 0 | 1,000 | 0 |
| 29/04/2009 |
3.84
|
1,005,500 | 3.66 | 3.84 | 3.68 | 0 | 7,500 | 0 |
| 28/04/2009 |
3.66
|
2,204,910 | 3.50 | 3.66 | 3.50 | 0 | 21,170 | 0 |
| 27/04/2009 |
3.50
|
2,841,570 | 3.68 | 3.75 | 3.50 | 31,530 | 7,100 | 0 |
| 24/04/2009 |
3.68
|
1,268,750 | 3.85 | 3.85 | 3.68 | 13,000 | 0 | 0 |
| 23/04/2009 |
3.85
|
1,520,330 | 4.05 | 4.23 | 3.85 | 28,840 | 300 | 0 |
| 22/04/2009 |
4.05
|
2,143,720 | 3.87 | 4.05 | 3.84 | 15,400 | 570 | 0 |
| 21/04/2009 |
3.87
|
3,658,990 | 4.07 | 4.07 | 3.87 | 6,500 | 29,110 | 0 |
| 20/04/2009 |
4.07
|
377,420 | 4.28 | 4.28 | 4.07 | 2,120 | 0 | 0 |
| 17/04/2009 |
4.28
|
6,739,430 | 4.26 | 4.46 | 4.07 | 103,520 | 143,830 | 0 |
| 16/04/2009 |
4.26
|
253,090 | 4.07 | 4.26 | 4.26 | 107,210 | 101,700 | 0 |