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) |
-0.60 | -1.63% | 5,800 | 100 | 0.0 |
34.10
37.95
36.25
|
2 tháng
(2024-09-23) |
-1.25 | -3.33% | 20,900 | -100 | -0.0 |
34.10
39
36.25
|
3 tháng
(2024-08-26) |
-1.20 | -3.20% | 27,600 | 0 | -0.0 |
34.10
39
36.25
|
6 tháng
(2024-05-27) |
-18.02 | -33.21% | 193,400 | 0 | -0.0 |
33.55
54.27
36.25
|
12 tháng
(2023-11-29) |
-27.72 | -43.33% | 476,600 | 0 | -0.0 |
33.55
63.97
36.25
|
24 tháng
(2022-12-05) |
-24.03 | -39.87% | 685,000 | -898 | -1.3 |
33.55
65.42
36.25
|
36 tháng
(2021-12-08) |
3.88 | 12% | 2,314,300 | -4,918 | 1.1 |
30.78
67.35
36.25
|
60 tháng
(2019-12-19) |
23.33 | 180.58% | 5,381,460 | -335,558 | -8.8 |
9.04
67.35
36.25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/08/2009 |
5.50
|
179,940 | 5.64 | 5.78 | 5.50 | 0 | 0 | 0 |
20/08/2009 |
5.64
|
108,970 | 5.67 | 5.78 | 5.60 | 0 | 0 | 0 |
19/08/2009 |
5.67
|
174,410 | 5.60 | 5.74 | 5.60 | 0 | 0 | 0 |
18/08/2009 |
5.60
|
98,760 | 5.74 | 5.74 | 5.50 | 0 | 0 | 0 |
17/08/2009 |
5.74
|
219,020 | 6.02 | 6.02 | 5.74 | 20,000 | 0 | 0 |
14/08/2009 |
6.02
|
336,940 | 6.02 | 6.13 | 5.88 | 20,150 | 0 | 0 |
13/08/2009 |
6.02
|
488,690 | 5.74 | 6.02 | 5.81 | 0 | 0 | 0 |
12/08/2009 |
5.74
|
450,020 | 5.50 | 5.74 | 5.67 | 0 | 0 | 0 |
11/08/2009 |
5.50
|
213,570 | 5.25 | 5.50 | 5.50 | 0 | 0 | 0 |
10/08/2009 |
5.25
|
80,730 | 5.18 | 5.32 | 5.15 | 0 | 0 | 0 |
07/08/2009 |
5.18
|
47,710 | 5.01 | 5.22 | 5.04 | 0 | 500 | 0 |
06/08/2009 |
5.01
|
86,530 | 5.01 | 5.22 | 5.01 | 0 | 0 | 0 |
05/08/2009 |
5.01
|
24,200 | 5.04 | 5.04 | 4.90 | 0 | 0 | 0 |
04/08/2009 |
5.04
|
85,130 | 4.97 | 5.15 | 4.94 | 0 | 0 | 0 |
03/08/2009 |
4.97
|
77,800 | 5.08 | 5.15 | 4.94 | 0 | 0 | 0 |
31/07/2009 |
5.08
|
128,260 | 5.04 | 5.29 | 4.90 | 0 | 0 | 0 |
30/07/2009 |
5.04
|
46,700 | 5.18 | 5.18 | 4.94 | 0 | 0 | 0 |
29/07/2009 |
5.18
|
86,890 | 5.32 | 5.32 | 5.11 | 0 | 0 | 0 |
28/07/2009 |
5.32
|
94,230 | 5.39 | 5.39 | 5.18 | 0 | 0 | 0 |
27/07/2009 |
5.39
|
275,140 | 5.15 | 5.39 | 5.18 | 0 | 0 | 0 |
24/07/2009 |
5.15
|
59,590 | 4.90 | 5.15 | 5.15 | 0 | 0 | 0 |
23/07/2009 |
4.90
|
22,710 | 4.76 | 4.90 | 4.69 | 0 | 0 | 0 |
22/07/2009 |
4.76
|
26,420 | 4.73 | 4.87 | 4.73 | 0 | 0 | 0 |
21/07/2009 |
4.73
|
52,830 | 4.69 | 4.87 | 4.69 | 0 | 0 | 0 |
20/07/2009 |
4.69
|
43,130 | 4.83 | 4.83 | 4.62 | 0 | 0 | 0 |
17/07/2009 |
4.83
|
41,930 | 4.97 | 4.97 | 4.83 | 0 | 0 | 0 |
16/07/2009 |
4.97
|
70,680 | 4.76 | 4.97 | 4.97 | 0 | 0 | 0 |
15/07/2009 |
4.76
|
36,840 | 4.62 | 4.83 | 4.73 | 0 | 0 | 0 |
14/07/2009 |
4.62
|
45,520 | 4.66 | 4.69 | 4.55 | 0 | 0 | 0 |
13/07/2009 |
4.66
|
47,050 | 4.80 | 4.90 | 4.66 | 0 | 0 | 0 |
10/07/2009 |
4.80
|
59,020 | 5.04 | 5.04 | 4.80 | 0 | 0 | 0 |
09/07/2009 |
5.04
|
43,990 | 5.01 | 5.11 | 5.01 | 0 | 0 | 0 |
08/07/2009 |
5.01
|
25,370 | 5.01 | 5.08 | 4.90 | 0 | 0 | 0 |
07/07/2009 |
5.01
|
70,010 | 5.22 | 5.25 | 5.01 | 0 | 0 | 0 |
06/07/2009 |
5.22
|
56,470 | 4.97 | 5.22 | 5.08 | 0 | 0 | 0 |
03/07/2009 |
4.97
|
64,980 | 4.80 | 4.97 | 4.66 | 0 | 0 | 0 |
02/07/2009 |
4.80
|
84,790 | 4.66 | 4.87 | 4.55 | 0 | 0 | 0 |
01/07/2009 |
4.66
|
95,290 | 4.87 | 4.87 | 4.66 | 500 | 0 | 0 |
30/06/2009 |
4.87
|
80,920 | 5.11 | 5.18 | 4.87 | 0 | 0 | 0 |
29/06/2009 |
5.11
|
42,970 | 5.15 | 5.25 | 5.11 | 0 | 0 | 0 |
26/06/2009 |
5.15
|
71,950 | 5.25 | 5.29 | 5.15 | 0 | 0 | 0 |
25/06/2009 |
5.25
|
101,710 | 5.50 | 5.60 | 5.25 | 0 | 0 | 0 |
24/06/2009 |
5.50
|
326,650 | 5.25 | 5.50 | 5.25 | 0 | 45,780 | 0 |
23/06/2009 |
5.25
|
46,190 | 5.50 | 5.50 | 5.25 | 0 | 0 | 0 |
22/06/2009 |
5.50
|
98,830 | 5.78 | 5.78 | 5.50 | 0 | 0 | 0 |
19/06/2009 |
5.78
|
152,850 | 5.60 | 5.88 | 5.71 | 0 | 0 | 0 |
18/06/2009 |
5.60
|
144,140 | 5.36 | 5.60 | 5.53 | 0 | 0 | 0 |
17/06/2009 |
5.36
|
335,710 | 5.64 | 5.64 | 5.36 | 0 | 4,400 | 0 |
16/06/2009 |
5.64
|
79,810 | 5.92 | 5.92 | 5.64 | 0 | 0 | 0 |
15/06/2009 |
5.92
|
234,640 | 6.20 | 6.20 | 5.92 | 0 | 0 | 0 |
12/06/2009 |
6.20
|
415,540 | 6.51 | 6.65 | 6.20 | 0 | 0 | 0 |
11/06/2009 |
6.51
|
544,140 | 6.23 | 6.51 | 6.13 | 0 | 0 | 0 |
10/06/2009 |
6.23
|
172,770 | 6.55 | 6.55 | 6.23 | 0 | 0 | 0 |
09/06/2009 |
6.55
|
666,440 | 6.86 | 6.86 | 6.55 | 4,000 | 0 | 0 |
08/06/2009 |
6.86
|
375,290 | 6.55 | 6.86 | 6.69 | 0 | 500 | 0 |
05/06/2009 |
6.55
|
284,960 | 6.27 | 6.55 | 6.55 | 0 | 0 | 0 |
04/06/2009 |
6.27
|
383,390 | 5.99 | 6.27 | 6.16 | 0 | 0 | 0 |
03/06/2009 |
5.99
|
959,110 | 5.71 | 5.99 | 5.78 | 0 | 10,000 | 0 |
02/06/2009 |
5.71
|
220,770 | 5.46 | 5.71 | 5.71 | 0 | 0 | 0 |
01/06/2009 |
5.46
|
181,820 | 5.22 | 5.46 | 5.39 | 0 | 0 | 0 |
29/05/2009 |
5.22
|
149,180 | 5.15 | 5.36 | 4.97 | 0 | 0 | 0 |
28/05/2009 |
5.15
|
178,930 | 5.18 | 5.18 | 4.94 | 0 | 0 | 0 |
27/05/2009 |
5.18
|
255,940 | 5.39 | 5.39 | 5.15 | 0 | 0 | 0 |
26/05/2009 |
5.39
|
229,890 | 5.46 | 5.53 | 5.25 | 0 | 0 | 0 |
25/05/2009 |
5.46
|
260,940 | 5.22 | 5.46 | 5.36 | 0 | 0 | 0 |
22/05/2009 |
5.22
|
281,280 | 5.46 | 5.46 | 5.22 | 0 | 0 | 0 |
21/05/2009 |
5.46
|
443,520 | 5.71 | 5.71 | 5.46 | 0 | 0 | 0 |
20/05/2009 |
5.71
|
399,440 | 5.71 | 5.88 | 5.43 | 0 | 0 | 0 |
19/05/2009 |
5.71
|
512,020 | 5.46 | 5.71 | 5.50 | 0 | 0 | 0 |
18/05/2009 |
5.46
|
849,170 | 5.22 | 5.46 | 5.22 | 0 | 6,140 | 0 |
15/05/2009 |
5.22
|
199,990 | 4.97 | 5.22 | 5.22 | 0 | 0 | 0 |
14/05/2009 |
4.97
|
395,620 | 4.76 | 4.97 | 4.97 | 0 | 0 | 0 |
13/05/2009 |
4.76
|
111,170 | 4.55 | 4.76 | 4.76 | 0 | 0 | 0 |
12/05/2009 |
4.55
|
182,150 | 4.34 | 4.55 | 4.55 | 0 | 0 | 0 |
11/05/2009 |
4.34
|
293,730 | 4.17 | 4.34 | 4.20 | 0 | 0 | 0 |
08/05/2009 |
4.17
|
244,170 | 4.03 | 4.20 | 3.92 | 0 | 0 | 0 |
07/05/2009 |
4.03
|
259,380 | 3.85 | 4.03 | 3.99 | 0 | 0 | 0 |
06/05/2009 |
3.85
|
302,240 | 4.03 | 4.17 | 3.85 | 0 | 0 | 0 |
05/05/2009 |
4.03
|
70,530 | 3.85 | 4.03 | 4.03 | 0 | 0 | 0 |
04/05/2009 |
3.85
|
24,970 | 3.68 | 3.85 | 3.85 | 0 | 0 | 0 |
29/04/2009 |
3.68
|
167,570 | 3.50 | 3.68 | 3.61 | 0 | 0 | 0 |
28/04/2009 |
3.50
|
25,000 | 3.36 | 3.50 | 3.50 | 0 | 0 | 0 |
27/04/2009 |
3.36
|
41,050 | 3.22 | 3.36 | 3.22 | 0 | 0 | 0 |
24/04/2009 |
3.22
|
54,880 | 3.29 | 3.33 | 3.22 | 0 | 0 | 0 |
23/04/2009 |
3.29
|
62,980 | 3.33 | 3.47 | 3.29 | 0 | 0 | 0 |
22/04/2009 |
3.33
|
96,240 | 3.40 | 3.47 | 3.29 | 0 | 0 | 0 |
21/04/2009 |
3.40
|
41,700 | 3.57 | 3.57 | 3.40 | 0 | 0 | 0 |
20/04/2009 |
3.57
|
27,120 | 3.75 | 3.75 | 3.57 | 0 | 0 | 0 |
17/04/2009 |
3.75
|
113,110 | 3.92 | 3.92 | 3.75 | 0 | 0 | 0 |
16/04/2009 |
3.92
|
141,730 | 4.10 | 4.10 | 3.92 | 0 | 0 | 0 |
15/04/2009 |
4.10
|
136,330 | 4.31 | 4.31 | 4.10 | 0 | 0 | 0 |
14/04/2009 |
4.31
|
227,800 | 4.13 | 4.31 | 3.96 | 0 | 1,000 | 0 |
13/04/2009 |
4.13
|
58,500 | 3.96 | 4.13 | 4.13 | 0 | 0 | 0 |
10/04/2009 |
3.96
|
115,370 | 3.78 | 3.96 | 3.89 | 0 | 0 | 0 |
09/04/2009 |
3.78
|
102,470 | 3.75 | 3.85 | 3.61 | 0 | 0 | 0 |
08/04/2009 |
3.75
|
241,280 | 3.75 | 3.92 | 3.71 | 100 | 0 | 0 |
07/04/2009 |
3.75
|
151,270 | 3.57 | 3.75 | 3.50 | 1,000 | 0 | 0 |
03/04/2009 |
3.57
|
202,530 | 3.43 | 3.57 | 3.29 | 0 | 0 | 0 |
02/04/2009 |
3.43
|
128,510 | 3.29 | 3.43 | 3.33 | 0 | 5,440 | 0 |
01/04/2009 |
3.29
|
123,440 | 3.15 | 3.29 | 3.19 | 0 | 0 | 0 |