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) |
-0.20 | -1.55% | 88,500 | -21,300 | -0.3 |
12.60
12.95
12.70
|
2 tháng
(2024-07-22) |
1 | 8.55% | 431,800 | -25,300 | -0.3 |
11.70
13.25
12.70
|
3 tháng
(2024-06-21) |
2.25 | 21.56% | 573,700 | -47,311 | -0.5 |
10.25
13.25
12.70
|
6 tháng
(2024-03-25) |
2.89 | 29.42% | 910,200 | -64,405 | -0.7 |
9.13
13.25
12.70
|
12 tháng
(2023-09-25) |
2.45 | 23.87% | 1,456,800 | -139,805 | -1.5 |
9.13
13.25
12.70
|
24 tháng
(2022-09-30) |
-0.92 | -6.73% | 5,042,000 | -198,847 | -2.1 |
9.13
13.62
12.70
|
36 tháng
(2021-10-05) |
-5.28 | -29.35% | 11,856,500 | -523,201 | -6.2 |
9.13
18.24
12.70
|
60 tháng
(2019-10-16) |
3.08 | 31.95% | 35,265,240 | -401,911 | -0.9 |
7.44
18.24
12.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/07/2009 |
3.87
|
20,070 | 3.94 | 3.94 | 3.83 | 5,000 | 1,680 | 0 |
01/07/2009 |
3.94
|
42,220 | 4.13 | 4.13 | 3.94 | 0 | 0 | 0 |
30/06/2009 |
4.13
|
50,770 | 4.06 | 4.24 | 4.06 | 3,000 | 2,520 | 0 |
29/06/2009 |
4.06
|
50,040 | 3.87 | 4.06 | 3.91 | 0 | 100 | 0 |
26/06/2009 |
3.87
|
41,270 | 4.06 | 4.17 | 3.87 | 100 | 0 | 0 |
25/06/2009 |
4.06
|
47,870 | 4.24 | 4.36 | 4.06 | 2,000 | 0 | 0 |
24/06/2009 |
4.24
|
124,110 | 4.06 | 4.24 | 3.87 | 0 | 20,620 | 0 |
23/06/2009 |
4.06
|
16,880 | 4.24 | 4.24 | 4.06 | 0 | 620 | 0 |
22/06/2009 |
4.24
|
64,750 | 4.43 | 4.43 | 4.24 | 3,300 | 1,320 | 0 |
19/06/2009 |
4.43
|
44,730 | 4.51 | 4.66 | 4.43 | 0 | 0 | 0 |
18/06/2009 |
4.51
|
97,180 | 4.51 | 4.69 | 4.43 | 200 | 0 | 0 |
17/06/2009 |
4.51
|
61,580 | 4.73 | 4.73 | 4.51 | 0 | 0 | 0 |
16/06/2009 |
4.73
|
107,430 | 4.96 | 4.96 | 4.73 | 100 | 12,500 | 0 |
15/06/2009 |
4.96
|
80,550 | 5.18 | 5.18 | 4.96 | 0 | 17,000 | 0 |
12/06/2009 |
5.18
|
303,310 | 5.18 | 5.33 | 5.07 | 0 | 0 | 0 |
11/06/2009 |
5.18
|
115,700 | 4.96 | 5.18 | 4.92 | 10,920 | 0 | 0 |
10/06/2009 |
4.96
|
216,470 | 5.18 | 5.18 | 4.96 | 5,200 | 16,500 | 0 |
09/06/2009 |
5.18
|
400,790 | 4.96 | 5.18 | 4.96 | 3,000 | 5,000 | 0 |
08/06/2009 |
4.96
|
32,930 | 4.73 | 4.96 | 4.96 | 0 | 1,500 | 0 |
05/06/2009 |
4.73
|
36,170 | 4.51 | 4.73 | 4.73 | 0 | 1,010 | 0 |
04/06/2009 |
4.51
|
17,140 | 4.32 | 4.51 | 4.51 | 0 | 0 | 0 |
03/06/2009 |
4.32
|
223,510 | 4.13 | 4.32 | 4.13 | 0 | 5,000 | 0 |
02/06/2009 |
4.13
|
189,670 | 3.94 | 4.13 | 4.13 | 0 | 5,000 | 0 |
01/06/2009 |
3.94
|
129,350 | 3.76 | 3.94 | 3.76 | 0 | 18,500 | 0 |
29/05/2009 |
3.76
|
52,940 | 3.76 | 3.87 | 3.64 | 0 | 3,000 | 0 |
28/05/2009 |
3.76
|
73,610 | 3.94 | 3.94 | 3.76 | 0 | 0 | 0 |
27/05/2009 |
3.94
|
112,110 | 4.13 | 4.13 | 3.94 | 3,000 | 12,470 | 0 |
26/05/2009 |
4.13
|
130,530 | 4.13 | 4.28 | 4.13 | 7,800 | 8,000 | 0 |
25/05/2009 |
4.13
|
164,500 | 3.94 | 4.13 | 3.94 | 15,000 | 5,000 | 0 |
22/05/2009 |
3.94
|
176,500 | 4.13 | 4.32 | 3.94 | 0 | 0 | 0 |
21/05/2009 |
4.13
|
44,260 | 3.94 | 4.13 | 4.13 | 1,500 | 0 | 0 |
20/05/2009 |
3.94
|
85,320 | 3.76 | 3.94 | 3.83 | 0 | 2,000 | 0 |
19/05/2009 |
3.76
|
162,940 | 3.61 | 3.76 | 3.68 | 5,000 | 0 | 0 |
18/05/2009 |
3.61
|
69,390 | 3.57 | 3.61 | 3.49 | 0 | 0 | 0 |
15/05/2009 |
3.57
|
125,100 | 3.42 | 3.57 | 3.45 | 5,000 | 5,000 | 0 |
14/05/2009 |
3.42
|
90,110 | 3.42 | 3.45 | 3.34 | 39,120 | 0 | 0 |
13/05/2009 |
3.42
|
74,410 | 3.30 | 3.42 | 3.30 | 0 | 210 | 0 |
12/05/2009 |
3.30
|
63,460 | 3.15 | 3.30 | 3.08 | 0 | 400 | 0 |
11/05/2009 |
3.15
|
58,620 | 3.12 | 3.19 | 3.15 | 0 | 3,100 | 0 |
08/05/2009 |
3.12
|
47,340 | 3.27 | 3.27 | 3.12 | 0 | 0 | 0 |
07/05/2009 |
3.27
|
66,570 | 3.19 | 3.34 | 3.27 | 2,000 | 5,490 | 0 |
06/05/2009 |
3.19
|
49,260 | 3.34 | 3.34 | 3.19 | 9,560 | 3,000 | 0 |
05/05/2009 |
3.34
|
57,930 | 3.30 | 3.45 | 3.34 | 0 | 8,000 | 0 |
04/05/2009 |
3.30
|
33,210 | 3.15 | 3.30 | 3.30 | 0 | 19,120 | 0 |
29/04/2009 |
3.15
|
11,290 | 3.12 | 3.15 | 3.12 | 0 | 0 | 0 |
28/04/2009 |
3.12
|
16,390 | 3.04 | 3.12 | 2.89 | 0 | 3,030 | 0 |
27/04/2009 |
3.04
|
9,550 | 3.19 | 3.30 | 3.04 | 0 | 0 | 0 |
24/04/2009 |
3.19
|
68,850 | 3.23 | 3.23 | 3.08 | 0 | 400 | 0 |
23/04/2009 |
3.23
|
34,780 | 3.38 | 3.49 | 3.23 | 0 | 2,960 | 0 |
22/04/2009 |
3.38
|
73,000 | 3.34 | 3.38 | 3.19 | 0 | 920 | 0 |
21/04/2009 |
3.34
|
31,690 | 3.49 | 3.49 | 3.34 | 0 | 300 | 0 |
20/04/2009 |
3.49
|
79,060 | 3.64 | 3.64 | 3.49 | 0 | 0 | 0 |
17/04/2009 |
3.64
|
168,460 | 3.49 | 3.64 | 3.49 | 3,000 | 3,100 | 0 |
16/04/2009 |
3.49
|
70,540 | 3.34 | 3.49 | 3.45 | 0 | 0 | 0 |
15/04/2009 |
3.34
|
124,100 | 3.45 | 3.45 | 3.30 | 2,770 | 3,000 | 0 |
14/04/2009 |
3.45
|
99,710 | 3.30 | 3.45 | 3.38 | 0 | 2,000 | 0 |
13/04/2009 |
3.30
|
7,860 | 3.15 | 3.30 | 3.30 | 0 | 0 | 0 |
10/04/2009 |
3.15
|
60,680 | 3.00 | 3.15 | 3.15 | 500 | 0 | 0 |
09/04/2009 |
3.00
|
56,490 | 2.89 | 3.00 | 2.93 | 13,000 | 0 | 0 |
08/04/2009 |
2.89
|
61,220 | 2.97 | 3.04 | 2.85 | 0 | 50 | 0 |
07/04/2009 |
2.97
|
45,240 | 2.85 | 2.97 | 2.85 | 0 | 0 | 0 |
03/04/2009 |
2.85
|
96,230 | 2.74 | 2.85 | 2.74 | 10,000 | 520 | 0 |
02/04/2009 |
2.74
|
70,450 | 2.63 | 2.74 | 2.67 | 0 | 3,000 | 0 |
01/04/2009 |
2.63
|
32,370 | 2.52 | 2.63 | 2.59 | 0 | 2,480 | 0 |
31/03/2009 |
2.52
|
20,460 | 2.59 | 2.59 | 2.52 | 200 | 0 | 0 |
30/03/2009 |
2.59
|
24,950 | 2.63 | 2.63 | 2.55 | 0 | 2,520 | 0 |
27/03/2009 |
2.63
|
50,490 | 2.63 | 2.63 | 2.59 | 0 | 0 | 0 |
26/03/2009 |
2.63
|
44,840 | 2.67 | 2.70 | 2.63 | 0 | 0 | 0 |
25/03/2009 |
2.67
|
51,690 | 2.67 | 2.70 | 2.59 | 3,500 | 10,000 | 0 |
24/03/2009 |
2.67
|
37,170 | 2.63 | 2.74 | 2.67 | 0 | 3,000 | 0 |
23/03/2009 |
2.63
|
51,530 | 2.74 | 2.74 | 2.63 | 100 | 0 | 0 |
20/03/2009 |
2.74
|
49,400 | 2.67 | 2.74 | 2.55 | 100 | 0 | 0 |
19/03/2009 |
2.67
|
115,760 | 2.67 | 2.78 | 2.63 | 200 | 0 | 0 |
18/03/2009 |
2.67
|
22,550 | 2.55 | 2.67 | 2.67 | 10,000 | 0 | 0 |
17/03/2009 |
2.55
|
52,420 | 2.44 | 2.55 | 2.55 | 370 | 0 | 0 |
16/03/2009 |
2.44
|
23,080 | 2.33 | 2.44 | 2.33 | 3,000 | 0 | 0 |
13/03/2009 |
2.33
|
32,360 | 2.37 | 2.48 | 2.33 | 0 | 0 | 0 |
12/03/2009 |
2.37
|
64,080 | 2.48 | 2.55 | 2.37 | 0 | 0 | 0 |
11/03/2009 |
2.48
|
31,600 | 2.37 | 2.48 | 2.48 | 0 | 0 | 0 |
10/03/2009 |
2.37
|
43,590 | 2.25 | 2.37 | 2.37 | 0 | 11,550 | 0 |
09/03/2009 |
2.25
|
41,090 | 2.22 | 2.25 | 2.22 | 0 | 0 | 0 |
06/03/2009 |
2.22
|
59,480 | 2.22 | 2.22 | 2.14 | 0 | 0 | 0 |
05/03/2009 |
2.22
|
46,070 | 2.22 | 2.25 | 2.22 | 400 | 0 | 0 |
04/03/2009 |
2.22
|
24,030 | 2.18 | 2.25 | 2.18 | 2,000 | 0 | 0 |
03/03/2009 |
2.18
|
21,280 | 2.29 | 2.29 | 2.18 | 0 | 0 | 0 |
02/03/2009 |
2.29
|
35,130 | 2.22 | 2.29 | 2.22 | 100 | 2,330 | 0 |
27/02/2009 |
2.22
|
62,750 | 2.14 | 2.22 | 2.07 | 0 | 0 | 0 |
26/02/2009 |
2.14
|
13,890 | 2.25 | 2.25 | 2.14 | 0 | 0 | 0 |
25/02/2009 |
2.25
|
12,930 | 2.37 | 2.37 | 2.25 | 0 | 0 | 0 |
24/02/2009 |
2.37
|
360 | 2.48 | 2.48 | 2.37 | 0 | 0 | 0 |
23/02/2009 |
2.48
|
1,140 | 2.59 | 2.59 | 2.48 | 0 | 0 | 0 |
20/02/2009 |
2.59
|
2,920 | 2.70 | 2.70 | 2.59 | 0 | 1,000 | 0 |
19/02/2009 |
2.70
|
3,270 | 2.82 | 2.82 | 2.70 | 0 | 0 | 0 |
18/02/2009 |
2.82
|
60 | 2.93 | 2.93 | 2.82 | 0 | 0 | 0 |
17/02/2009 |
2.93
|
50 | 3.08 | 3.08 | 2.93 | 0 | 0 | 0 |
16/02/2009 |
3.08
|
20 | 3.23 | 3.23 | 3.08 | 0 | 0 | 0 |
13/02/2009 |
3.23
|
2,110 | 3.38 | 3.38 | 3.23 | 0 | 0 | 0 |
12/02/2009 |
3.38
|
3,300 | 3.53 | 3.53 | 3.38 | 0 | 0 | 0 |
11/02/2009 |
3.53
|
880 | 3.68 | 3.68 | 3.53 | 0 | 0 | 0 |
10/02/2009 |
3.68
|
10,910 | 3.87 | 3.87 | 3.68 | 50 | 0 | 0 |