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) |
-0.90 | -2.08% | 153,400 | -12,845 | -0.5 |
42.30
43.20
42.30
|
2 tháng
(2024-07-22) |
-2.20 | -4.94% | 270,700 | -21,245 | -0.9 |
42.30
44.50
42.30
|
3 tháng
(2024-06-21) |
0.10 | 0.24% | 439,400 | -37,845 | -1.6 |
42.20
44.90
42.30
|
6 tháng
(2024-03-25) |
0.50 | 1.20% | 1,012,800 | -261,015 | -10.6 |
38.50
44.90
42.30
|
12 tháng
(2023-09-25) |
8.84 | 26.41% | 1,891,600 | -355,715 | -14.3 |
32.88
44.90
42.30
|
24 tháng
(2022-09-30) |
11.20 | 36.01% | 2,488,800 | -394,036 | -25.0 |
27.01
44.90
42.30
|
36 tháng
(2021-10-05) |
12.94 | 44.07% | 5,266,000 | -548,896 | -39.7 |
27.01
44.90
42.30
|
60 tháng
(2019-10-16) |
20.69 | 95.75% | 28,994,490 | 663,144 | 19.9 |
13.97
44.90
42.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/07/2009 |
4.57
|
51,790 | 4.57 | 4.57 | 4.35 | 0 | 0 | 0 |
30/06/2009 |
4.57
|
79,880 | 4.48 | 4.65 | 4.26 | 0 | 0 | 0 |
29/06/2009 |
4.48
|
102,300 | 4.71 | 4.89 | 4.48 | 0 | 0 | 0 |
26/06/2009 |
4.71
|
50,550 | 4.96 | 4.96 | 4.71 | 0 | 0 | 0 |
25/06/2009 |
4.96
|
69,400 | 5.21 | 5.21 | 4.96 | 0 | 0 | 0 |
24/06/2009 |
5.21
|
247,920 | 5.26 | 5.43 | 5.00 | 0 | 0 | 0 |
23/06/2009 |
5.26
|
420 | 5.53 | 5.53 | 5.26 | 0 | 0 | 0 |
22/06/2009 |
5.53
|
54,840 | 5.80 | 5.80 | 5.53 | 0 | 2,600 | 0 |
19/06/2009 |
5.80
|
120,140 | 5.80 | 5.90 | 5.53 | 0 | 0 | 0 |
18/06/2009 |
5.80
|
219,750 | 6.06 | 6.12 | 5.80 | 0 | 0 | 0 |
17/06/2009 |
6.06
|
34,500 | 6.38 | 6.38 | 6.06 | 0 | 0 | 0 |
16/06/2009 |
6.38
|
31,450 | 6.70 | 6.70 | 6.38 | 0 | 0 | 0 |
15/06/2009 |
6.70
|
165,040 | 6.38 | 6.70 | 6.06 | 0 | 0 | 0 |
12/06/2009 |
6.38
|
342,730 | 6.12 | 6.38 | 6.28 | 0 | 0 | 0 |
11/06/2009 |
6.12
|
32,120 | 5.85 | 6.12 | 6.12 | 0 | 0 | 0 |
10/06/2009 |
5.85
|
249,190 | 5.59 | 5.85 | 5.31 | 0 | 0 | 0 |
09/06/2009 |
5.59
|
79,490 | 5.32 | 5.59 | 5.59 | 0 | 0 | 0 |
08/06/2009 |
5.32
|
11,150 | 5.07 | 5.32 | 5.32 | 0 | 0 | 0 |
05/06/2009 |
5.07
|
8,350 | 4.84 | 5.07 | 5.07 | 0 | 0 | 0 |
04/06/2009 |
4.84
|
9,350 | 4.62 | 4.84 | 4.84 | 0 | 0 | 0 |
03/06/2009 |
4.62
|
84,950 | 4.40 | 4.62 | 4.20 | 0 | 0 | 0 |
02/06/2009 |
4.40
|
126,170 | 4.20 | 4.40 | 4.31 | 0 | 0 | 0 |
01/06/2009 |
4.20
|
66,460 | 4.04 | 4.20 | 4.04 | 0 | 0 | 0 |
29/05/2009 |
4.04
|
8,530 | 4.01 | 4.19 | 4.01 | 0 | 0 | 0 |
28/05/2009 |
4.01
|
35,700 | 4.09 | 4.20 | 3.94 | 0 | 0 | 0 |
27/05/2009 |
4.09
|
39,220 | 4.26 | 4.26 | 4.07 | 100 | 0 | 0 |
26/05/2009 |
4.26
|
41,680 | 4.47 | 4.63 | 4.26 | 0 | 1,460 | 0 |
25/05/2009 |
4.47
|
26,590 | 4.26 | 4.47 | 4.26 | 1,400 | 0 | 0 |
22/05/2009 |
4.26
|
73,670 | 4.18 | 4.38 | 4.18 | 0 | 0 | 0 |
21/05/2009 |
4.18
|
53,290 | 3.99 | 4.18 | 4.18 | 2,000 | 0 | 0 |
20/05/2009 |
3.99
|
57,180 | 3.81 | 3.99 | 3.88 | 0 | 0 | 0 |
19/05/2009 |
3.81
|
30,530 | 3.66 | 3.81 | 3.70 | 0 | 0 | 0 |
18/05/2009 |
3.66
|
10,920 | 3.67 | 3.69 | 3.62 | 0 | 0 | 0 |
15/05/2009 |
3.67
|
4,950 | 3.60 | 3.71 | 3.62 | 0 | 0 | 0 |
14/05/2009 |
3.60
|
5,580 | 3.72 | 3.72 | 3.60 | 0 | 0 | 0 |
13/05/2009 |
3.72
|
33,130 | 3.62 | 3.76 | 3.64 | 0 | 0 | 0 |
12/05/2009 |
3.62
|
12,920 | 3.55 | 3.64 | 3.38 | 0 | 0 | 0 |
11/05/2009 |
3.55
|
6,320 | 3.71 | 3.71 | 3.55 | 0 | 0 | 0 |
08/05/2009 |
3.71
|
1,010 | 3.71 | 3.71 | 3.53 | 0 | 0 | 0 |
07/05/2009 |
3.71
|
8,240 | 3.56 | 3.72 | 3.40 | 0 | 0 | 0 |
06/05/2009 |
3.56
|
8,070 | 3.74 | 3.74 | 3.56 | 1,000 | 0 | 0 |
05/05/2009 |
3.74
|
22,410 | 3.57 | 3.74 | 3.72 | 0 | 0 | 0 |
04/05/2009 |
3.57
|
22,640 | 3.40 | 3.57 | 3.40 | 0 | 0 | 0 |
29/04/2009 |
3.40
|
4,280 | 3.45 | 3.45 | 3.37 | 0 | 0 | 0 |
28/04/2009 |
3.45
|
750 | 3.30 | 3.51 | 3.40 | 0 | 0 | 0 |
27/04/2009 |
3.30
|
1,220 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
24/04/2009 |
3.30
|
6,060 | 3.38 | 3.38 | 3.24 | 20 | 0 | 0 |
23/04/2009 |
3.38
|
4,290 | 3.31 | 3.47 | 3.38 | 0 | 0 | 0 |
22/04/2009 |
3.31
|
6,690 | 3.16 | 3.31 | 3.19 | 0 | 0 | 0 |
21/04/2009 |
3.16
|
18,760 | 3.32 | 3.32 | 3.16 | 20 | 0 | 0 |
20/04/2009 |
3.32
|
13,440 | 3.49 | 3.49 | 3.32 | 0 | 210 | 0 |
17/04/2009 |
3.49
|
20,900 | 3.67 | 3.67 | 3.49 | 0 | 0 | 0 |
16/04/2009 |
3.67
|
27,050 | 3.84 | 3.84 | 3.65 | 0 | 0 | 0 |
15/04/2009 |
3.84
|
8,000 | 3.96 | 3.96 | 3.78 | 0 | 0 | 0 |
14/04/2009 |
3.96
|
28,550 | 3.80 | 3.96 | 3.62 | 340 | 0 | 0 |
13/04/2009 |
3.80
|
42,340 | 3.62 | 3.80 | 3.67 | 0 | 0 | 0 |
10/04/2009 |
3.62
|
7,240 | 3.46 | 3.62 | 3.51 | 0 | 0 | 0 |
09/04/2009 |
3.46
|
17,390 | 3.46 | 3.51 | 3.36 | 0 | 0 | 0 |
08/04/2009 |
3.46
|
6,690 | 3.61 | 3.78 | 3.46 | 0 | 60 | 0 |
07/04/2009 |
3.61
|
14,760 | 3.44 | 3.61 | 3.43 | 0 | 0 | 0 |
03/04/2009 |
3.44
|
42,210 | 3.39 | 3.55 | 3.39 | 0 | 0 | 0 |
02/04/2009 |
3.39
|
3,100 | 3.39 | 3.53 | 3.39 | 0 | 0 | 0 |
01/04/2009 |
3.39
|
5,370 | 3.36 | 3.40 | 3.38 | 0 | 0 | 0 |
31/03/2009 |
3.36
|
4,570 | 3.50 | 3.50 | 3.33 | 0 | 0 | 0 |
30/03/2009 |
3.50
|
1,830 | 3.51 | 3.51 | 3.34 | 0 | 0 | 0 |
27/03/2009 |
3.51
|
5,050 | 3.51 | 3.56 | 3.51 | 0 | 0 | 0 |
26/03/2009 |
3.51
|
2,210 | 3.51 | 3.51 | 3.49 | 20 | 0 | 0 |
25/03/2009 |
3.51
|
14,990 | 3.51 | 3.51 | 3.35 | 40 | 0 | 0 |
24/03/2009 |
3.51
|
12,360 | 3.50 | 3.67 | 3.51 | 0 | 0 | 0 |
23/03/2009 |
3.50
|
400 | 3.67 | 3.74 | 3.50 | 0 | 0 | 0 |
20/03/2009 |
3.67
|
39,790 | 3.77 | 3.77 | 3.59 | 0 | 0 | 0 |
19/03/2009 |
3.77
|
44,250 | 3.94 | 3.94 | 3.74 | 940 | 0 | 0 |
18/03/2009 |
3.94
|
12,330 | 3.76 | 3.94 | 3.73 | 0 | 0 | 0 |
17/03/2009 |
3.76
|
1,180 | 3.83 | 3.94 | 3.74 | 0 | 0 | 0 |
16/03/2009 |
3.83
|
20 | 3.72 | 3.83 | 3.83 | 0 | 0 | 0 |
13/03/2009 |
3.72
|
2,370 | 3.63 | 3.72 | 3.72 | 0 | 0 | 0 |
12/03/2009 |
3.63
|
2,270 | 3.74 | 3.83 | 3.62 | 0 | 110 | 0 |
11/03/2009 |
3.74
|
3,760 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
10/03/2009 |
3.74
|
220 | 3.74 | 3.83 | 3.64 | 0 | 0 | 0 |
09/03/2009 |
3.74
|
130 | 3.94 | 3.94 | 3.74 | 0 | 0 | 0 |
06/03/2009 |
3.94
|
230 | 3.88 | 3.94 | 3.72 | 0 | 0 | 0 |
05/03/2009 |
3.88
|
10 | 3.73 | 3.88 | 3.88 | 0 | 0 | 0 |
04/03/2009 |
3.73
|
30 | 3.64 | 3.73 | 3.73 | 0 | 0 | 0 |
03/03/2009 |
3.64
|
1,000 | 3.83 | 3.83 | 3.64 | 0 | 0 | 0 |
02/03/2009 |
3.83
|
220 | 3.99 | 3.99 | 3.83 | 20 | 0 | 0 |
27/02/2009 |
3.99
|
10 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
26/02/2009 |
3.99
|
2,110 | 3.99 | 4.03 | 3.80 | 0 | 0 | 0 |
25/02/2009 |
3.99
|
360 | 3.88 | 3.99 | 3.73 | 0 | 0 | 0 |
24/02/2009 |
3.88
|
160 | 4.09 | 4.09 | 3.88 | 0 | 0 | 0 |
23/02/2009 |
4.09
|
160 | 3.94 | 4.09 | 3.83 | 0 | 0 | 0 |
20/02/2009 |
3.94
|
6,820 | 3.76 | 3.94 | 3.57 | 0 | 0 | 0 |
19/02/2009 |
3.76
|
780 | 3.95 | 4.14 | 3.76 | 0 | 0 | 0 |
18/02/2009 |
3.95
|
4,000 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
17/02/2009 |
3.95
|
1,910 | 4.15 | 4.15 | 3.95 | 0 | 0 | 0 |
16/02/2009 |
4.15
|
210 | 4.26 | 4.26 | 4.15 | 0 | 0 | 0 |
13/02/2009 |
4.26
|
470 | 4.15 | 4.26 | 4.15 | 0 | 200 | 0 |
12/02/2009 |
4.15
|
620 | 4.10 | 4.15 | 4.10 | 20 | 0 | 0 |
11/02/2009 |
4.10
|
6,170 | 4.23 | 4.23 | 4.03 | 0 | 0 | 0 |
10/02/2009 |
4.23
|
680 | 4.04 | 4.24 | 3.84 | 0 | 0 | 0 |
09/02/2009 |
4.04
|
9,640 | 4.04 | 4.04 | 3.88 | 200 | 0 | 0 |