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) |
1.08 | 2.84% | 108,800 | -3,700 | -0.1 |
38.07
41
39.15
|
2 tháng
(2024-07-22) |
-1.36 | -3.36% | 235,400 | 1,700 | 0.1 |
38.07
41.83
39.15
|
3 tháng
(2024-06-21) |
-1.36 | -3.36% | 245,800 | 2,900 | 0.1 |
38.07
41.97
39.15
|
6 tháng
(2024-03-25) |
2 | 5.37% | 482,600 | -23,360 | -0.9 |
36.30
41.97
39.15
|
12 tháng
(2023-09-25) |
3.51 | 9.84% | 783,600 | -34,560 | -1.3 |
33.93
41.97
39.15
|
24 tháng
(2022-09-30) |
12.91 | 49.23% | 1,985,800 | 434,530 | 17.2 |
22.85
41.97
39.15
|
36 tháng
(2021-10-05) |
14.69 | 60.03% | 4,197,600 | 489,760 | 20.1 |
22.85
41.97
39.15
|
60 tháng
(2019-10-16) |
22.62 | 136.84% | 9,932,160 | 600,510 | 23.5 |
14.02
41.97
39.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/06/2009 |
7.87
|
276,400 | 7.76 | 8.01 | 7.60 | 0 | 0 | 0 |
03/06/2009 |
7.76
|
181,400 | 7.95 | 8.28 | 7.68 | 2,000 | 8,000 | 0 |
02/06/2009 |
7.95
|
252,500 | 7.60 | 8.23 | 7.87 | 0 | 0 | 0 |
01/06/2009 |
7.60
|
222,000 | 7.44 | 7.79 | 7.47 | 0 | 0 | 0 |
29/05/2009 |
7.44
|
130,800 | 7.33 | 7.79 | 7.28 | 100 | 0 | 0 |
28/05/2009 |
7.33
|
123,600 | 7.63 | 7.63 | 7.22 | 0 | 0 | 0 |
27/05/2009 |
7.63
|
130,300 | 7.93 | 8.20 | 7.55 | 0 | 0 | 0 |
26/05/2009 |
7.93
|
212,500 | 7.79 | 8.33 | 7.76 | 0 | 0 | 0 |
25/05/2009 |
7.79
|
223,100 | 7.41 | 7.79 | 7.55 | 0 | 0 | 0 |
22/05/2009 |
7.41
|
422,900 | 7.28 | 7.52 | 7.19 | 0 | 0 | 0 |
21/05/2009 |
7.28
|
367,500 | 7.03 | 7.28 | 6.73 | 0 | 0 | 0 |
20/05/2009 |
7.03
|
251,100 | 6.76 | 7.06 | 6.54 | 0 | 0 | 0 |
19/05/2009 |
6.76
|
329,400 | 6.24 | 6.79 | 6.46 | 0 | 0 | 0 |
18/05/2009 |
6.24
|
337,700 | 6.57 | 7.00 | 6.19 | 0 | 0 | 0 |
15/05/2009 |
6.57
|
89,600 | 6.52 | 6.57 | 6.49 | 0 | 0 | 0 |
14/05/2009 |
6.52
|
180,500 | 6.27 | 6.52 | 5.97 | 0 | 2,000 | 0 |
13/05/2009 |
6.27
|
160,900 | 6.11 | 6.27 | 6.03 | 0 | 2,000 | 0 |
12/05/2009 |
6.11
|
277,100 | 6.03 | 6.11 | 5.84 | 0 | 0 | 0 |
11/05/2009 |
6.03
|
517,000 | 6.14 | 6.14 | 5.97 | 0 | 0 | 0 |
08/05/2009 |
6.14
|
337,800 | 6.05 | 6.14 | 5.86 | 7,700 | 0 | 0 |
07/05/2009 |
6.05
|
191,000 | 5.89 | 6.14 | 5.84 | 0 | 0 | 0 |
06/05/2009 |
5.89
|
409,900 | 5.89 | 5.97 | 5.70 | 0 | 0 | 0 |
05/05/2009 |
5.89
|
702,100 | 5.54 | 5.92 | 5.81 | 0 | 0 | 0 |
04/05/2009 |
5.54
|
168,000 | 5.16 | 5.54 | 5.46 | 0 | 0 | 0 |
29/04/2009 |
5.16
|
178,200 | 5.21 | 5.24 | 5.16 | 0 | 0 | 0 |
28/04/2009 |
5.21
|
176,100 | 4.94 | 5.21 | 4.97 | 0 | 0 | 0 |
27/04/2009 |
4.94
|
98,800 | 5.02 | 5.02 | 4.81 | 0 | 0 | 0 |
24/04/2009 |
5.02
|
203,600 | 4.86 | 5.02 | 4.75 | 0 | 0 | 0 |
23/04/2009 |
4.86
|
86,500 | 4.75 | 5.00 | 4.75 | 0 | 0 | 0 |
22/04/2009 |
4.75
|
127,900 | 4.64 | 4.75 | 4.70 | 0 | 0 | 0 |
21/04/2009 |
4.64
|
304,500 | 4.70 | 4.70 | 4.37 | 0 | 0 | 0 |
20/04/2009 |
4.70
|
480,100 | 5.00 | 5.00 | 4.70 | 0 | 0 | 0 |
17/04/2009 |
5.00
|
429,800 | 5.13 | 5.19 | 4.86 | 0 | 0 | 0 |
16/04/2009 |
5.13
|
427,300 | 5.19 | 5.35 | 4.91 | 0 | 0 | 0 |
15/04/2009 |
5.19
|
618,600 | 5.38 | 5.38 | 5.16 | 0 | 0 | 0 |
14/04/2009 |
5.38
|
439,600 | 5.57 | 5.95 | 5.29 | 0 | 0 | 0 |
13/04/2009 |
5.57
|
580,500 | 5.21 | 5.57 | 5.43 | 0 | 0 | 0 |
10/04/2009 |
5.21
|
741,300 | 5.00 | 5.21 | 5.02 | 200 | 0 | 0 |
09/04/2009 |
5.00
|
973,500 | 5.10 | 5.10 | 4.78 | 0 | 0 | 0 |
08/04/2009 |
5.10
|
1,028,500 | 5.29 | 5.29 | 4.75 | 100 | 70,000 | 0 |
07/04/2009 |
5.29
|
980,200 | 5.10 | 5.43 | 4.83 | 3,300 | 0 | 0 |
03/04/2009 |
5.10
|
181,400 | 4.78 | 5.10 | 5.10 | 0 | 0 | 0 |
02/04/2009 |
4.78
|
750,900 | 4.48 | 4.78 | 4.62 | 0 | 2,000 | 0 |
01/04/2009 |
4.48
|
287,900 | 4.32 | 4.48 | 4.34 | 0 | 2,000 | 0 |
31/03/2009 |
4.32
|
489,900 | 4.10 | 4.34 | 4.07 | 0 | 0 | 0 |
30/03/2009 |
4.10
|
118,300 | 4.13 | 4.13 | 4.02 | 0 | 0 | 0 |
27/03/2009 |
4.13
|
247,000 | 4.13 | 4.18 | 4.10 | 0 | 0 | 0 |
26/03/2009 |
4.13
|
180,900 | 4.07 | 4.13 | 4.07 | 0 | 0 | 0 |
25/03/2009 |
4.07
|
110,800 | 4.10 | 4.10 | 4.04 | 0 | 0 | 0 |
24/03/2009 |
4.10
|
108,900 | 4.07 | 4.23 | 4.04 | 0 | 0 | 0 |
23/03/2009 |
4.07
|
102,100 | 4.13 | 4.13 | 4.02 | 0 | 0 | 0 |
20/03/2009 |
4.13
|
200,000 | 4.07 | 4.13 | 3.96 | 0 | 0 | 0 |
19/03/2009 |
4.07
|
359,700 | 4.13 | 4.15 | 4.02 | 0 | 500 | 0 |
18/03/2009 |
4.13
|
148,700 | 4.10 | 4.21 | 4.07 | 0 | 1,500 | 0 |
17/03/2009 |
4.10
|
156,300 | 3.94 | 4.13 | 3.91 | 0 | 0 | 0 |
16/03/2009 |
3.94
|
244,200 | 3.77 | 3.96 | 3.80 | 0 | 0 | 0 |
13/03/2009 |
3.77
|
35,600 | 3.77 | 3.80 | 3.75 | 0 | 0 | 0 |
12/03/2009 |
3.77
|
38,600 | 3.80 | 3.85 | 3.72 | 0 | 0 | 0 |
11/03/2009 |
3.80
|
58,600 | 3.77 | 3.94 | 3.77 | 0 | 0 | 0 |
10/03/2009 |
3.77
|
32,100 | 3.72 | 3.77 | 3.72 | 0 | 0 | 0 |
09/03/2009 |
3.72
|
15,600 | 3.72 | 3.72 | 3.69 | 0 | 0 | 0 |
06/03/2009 |
3.72
|
91,800 | 3.69 | 3.75 | 3.66 | 0 | 5,000 | 0 |
05/03/2009 |
3.69
|
37,200 | 3.66 | 3.77 | 3.69 | 0 | 0 | 0 |
04/03/2009 |
3.66
|
29,500 | 3.66 | 3.72 | 3.64 | 0 | 0 | 0 |
03/03/2009 |
3.66
|
65,100 | 3.69 | 3.69 | 3.45 | 0 | 0 | 0 |
02/03/2009 |
3.69
|
47,000 | 3.69 | 3.72 | 3.66 | 0 | 0 | 0 |
27/02/2009 |
3.69
|
25,100 | 3.64 | 3.69 | 3.64 | 0 | 0 | 0 |
26/02/2009 |
3.64
|
38,700 | 3.77 | 3.77 | 3.64 | 0 | 0 | 0 |
25/02/2009 |
3.77
|
95,600 | 3.66 | 3.77 | 3.66 | 0 | 200 | 0 |
24/02/2009 |
3.66
|
39,700 | 3.64 | 3.66 | 3.64 | 0 | 0 | 0 |
23/02/2009 |
3.64
|
138,200 | 3.66 | 3.69 | 3.56 | 0 | 0 | 0 |
20/02/2009 |
3.66
|
82,800 | 3.72 | 3.72 | 3.61 | 0 | 0 | 0 |
19/02/2009 |
3.72
|
80,800 | 3.72 | 3.72 | 3.66 | 0 | 0 | 0 |
18/02/2009 |
3.72
|
82,800 | 3.77 | 3.77 | 3.69 | 0 | 0 | 0 |
17/02/2009 |
3.77
|
161,400 | 3.91 | 4.07 | 3.75 | 0 | 0 | 0 |
16/02/2009 |
3.91
|
220,300 | 3.80 | 3.91 | 3.80 | 0 | 0 | 0 |
13/02/2009 |
3.80
|
128,200 | 3.75 | 3.83 | 3.72 | 0 | 0 | 0 |
12/02/2009 |
3.75
|
71,800 | 3.72 | 3.77 | 3.50 | 0 | 0 | 0 |
11/02/2009 |
3.72
|
121,300 | 3.72 | 3.72 | 3.66 | 0 | 100 | 0 |
10/02/2009 |
3.72
|
307,800 | 3.72 | 3.72 | 3.66 | 0 | 0 | 0 |
09/02/2009 |
3.72
|
106,700 | 3.66 | 3.72 | 3.66 | 0 | 0 | 0 |
06/02/2009 |
3.66
|
313,000 | 3.64 | 3.66 | 3.64 | 0 | 0 | 0 |
05/02/2009 |
3.64
|
160,400 | 3.64 | 3.66 | 3.61 | 0 | 0 | 0 |
04/02/2009 |
3.64
|
80,100 | 3.58 | 3.66 | 3.56 | 0 | 0 | 0 |
03/02/2009 |
3.58
|
87,800 | 3.64 | 3.64 | 3.56 | 0 | 2,000 | 0 |
02/02/2009 |
3.64
|
128,200 | 3.64 | 3.75 | 3.58 | 0 | 0 | 0 |
23/01/2009 |
3.64
|
120,600 | 3.64 | 3.69 | 3.61 | 100 | 15,000 | 0 |
22/01/2009 |
3.64
|
111,400 | 3.61 | 3.66 | 3.53 | 10,000 | 20,000 | 0 |
21/01/2009 |
3.61
|
34,000 | 3.53 | 3.61 | 3.50 | 0 | 0 | 0 |
20/01/2009 |
3.53
|
99,300 | 3.45 | 3.56 | 3.45 | 0 | 0 | 0 |
19/01/2009 |
3.45
|
25,200 | 3.53 | 3.53 | 3.45 | 0 | 0 | 0 |
16/01/2009 |
3.53
|
30,500 | 3.53 | 3.58 | 3.47 | 0 | 0 | 0 |
15/01/2009 |
3.53
|
64,600 | 3.56 | 3.56 | 3.53 | 0 | 0 | 0 |
14/01/2009 |
3.56
|
101,100 | 3.42 | 3.56 | 3.47 | 10,000 | 0 | 0 |
13/01/2009 |
3.42
|
62,800 | 3.53 | 3.53 | 3.42 | 500 | 0 | 0 |
12/01/2009 |
3.53
|
67,000 | 3.50 | 3.53 | 3.28 | 0 | 0 | 0 |
09/01/2009 |
3.50
|
49,600 | 3.50 | 3.53 | 3.47 | 0 | 0 | 0 |
08/01/2009 |
3.50
|
5,900 | 3.56 | 3.56 | 3.50 | 0 | 0 | 0 |
07/01/2009 |
3.56
|
112,600 | 3.50 | 3.58 | 3.50 | 0 | 0 | 0 |
06/01/2009 |
3.50
|
58,600 | 3.47 | 3.50 | 3.45 | 0 | 0 | 0 |