| 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) |
-2.30 | -11.50% | 24,241,800 | -100,862 | -2.7 |
17.55
20.15
17.70
|
|
2 tháng
(2024-09-23) |
-3.30 | -15.71% | 74,689,200 | -1,659,562 | -36.1 |
17.55
22.80
17.70
|
|
3 tháng
(2024-08-26) |
-4 | -18.43% | 99,315,000 | -912,362 | -20.3 |
17.55
22.80
17.70
|
|
6 tháng
(2024-05-27) |
-2.79 | -13.63% | 220,677,200 | 623,637 | 14.1 |
17.55
24.22
17.70
|
|
12 tháng
(2023-11-28) |
3.57 | 25.30% | 368,821,300 | -866,948 | -26.8 |
14.04
24.22
17.70
|
|
24 tháng
(2022-12-05) |
9.54 | 116.87% | 549,875,200 | -1,458,966 | -32.9 |
6.32
24.22
17.70
|
|
36 tháng
(2021-12-08) |
-2.66 | -13.07% | 662,684,900 | -160,938 | 7.5 |
6.23
25.02
17.70
|
|
60 tháng
(2019-12-19) |
13.92 | 368.85% | 906,078,970 | 241,222 | 15.5 |
3.06
25.02
17.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/08/2009 |
5.07
|
118,674 | 5.04 | 5.07 | 5.00 | 0 | 0 | 0 |
| 26/08/2009 |
5.04
|
72,810 | 4.80 | 5.07 | 4.50 | 0 | 0 | 0 |
| 25/08/2009 |
4.80
|
35,400 | 5.27 | 5.34 | 4.80 | 0 | 0 | 0 |
| 24/08/2009 |
5.27
|
65,980 | 5.00 | 5.42 | 4.50 | 0 | 0 | 0 |
| 21/08/2009 |
5.00
|
55,300 | 4.88 | 5.00 | 4.69 | 0 | 0 | 0 |
| 20/08/2009 |
4.88
|
126,750 | 4.46 | 4.88 | 4.46 | 0 | 0 | 0 |
| 19/08/2009 |
4.46
|
35,400 | 4.46 | 4.54 | 4.42 | 0 | 0 | 0 |
| 18/08/2009 |
4.46
|
35,400 | 4.54 | 4.54 | 4.46 | 0 | 0 | 0 |
| 17/08/2009 |
4.54
|
56,500 | 4.46 | 4.54 | 4.42 | 0 | 0 | 0 |
| 14/08/2009 |
4.46
|
40,010 | 4.54 | 4.57 | 4.34 | 0 | 0 | 0 |
| 13/08/2009 |
4.54
|
48,090 | 4.46 | 4.61 | 4.34 | 0 | 0 | 0 |
| 12/08/2009 |
4.46
|
4,596 | 4.61 | 4.61 | 4.42 | 0 | 0 | 0 |
| 11/08/2009 |
4.61
|
10,540 | 4.54 | 4.61 | 4.57 | 0 | 0 | 0 |
| 10/08/2009 |
4.54
|
5,630 | 4.54 | 4.61 | 4.42 | 0 | 0 | 0 |
| 07/08/2009 |
4.54
|
10,000 | 4.42 | 4.54 | 4.23 | 0 | 0 | 0 |
| 06/08/2009 |
4.42
|
6,800 | 4.46 | 4.73 | 4.42 | 0 | 0 | 0 |
| 05/08/2009 |
4.46
|
21,010 | 4.42 | 4.61 | 4.15 | 0 | 0 | 0 |
| 04/08/2009 |
4.42
|
16,125 | 4.42 | 4.77 | 4.42 | 0 | 0 | 0 |
| 03/08/2009 |
4.42
|
11,000 | 4.57 | 4.69 | 4.42 | 0 | 0 | 0 |
| 31/07/2009 |
4.57
|
10,190 | 4.54 | 4.61 | 4.54 | 0 | 0 | 0 |
| 30/07/2009 |
4.54
|
1,900 | 4.54 | 4.61 | 4.54 | 0 | 0 | 0 |
| 29/07/2009 |
4.54
|
4,600 | 4.80 | 4.80 | 4.42 | 0 | 0 | 0 |
| 28/07/2009 |
4.80
|
2,150 | 4.88 | 4.96 | 4.80 | 0 | 0 | 0 |
| 27/07/2009 |
4.88
|
17,600 | 4.77 | 5.50 | 4.88 | 0 | 0 | 0 |
| 24/07/2009 |
4.77
|
23,800 | 4.84 | 5.07 | 4.77 | 0 | 0 | 0 |
| 23/07/2009 |
4.84
|
11,650 | 4.42 | 4.84 | 4.23 | 0 | 0 | 0 |
| 22/07/2009 |
4.42
|
8,200 | 4.34 | 4.42 | 4.42 | 0 | 0 | 0 |
| 21/07/2009 |
4.34
|
12,100 | 4.30 | 4.54 | 3.92 | 0 | 0 | 0 |
| 20/07/2009 |
4.30
|
14,650 | 4.65 | 4.65 | 4.30 | 0 | 0 | 0 |
| 17/07/2009 |
4.65
|
9,710 | 4.61 | 5.11 | 4.61 | 0 | 0 | 0 |
| 16/07/2009 |
4.61
|
8,500 | 4.69 | 4.77 | 4.61 | 0 | 0 | 0 |
| 15/07/2009 |
4.69
|
5,600 | 4.69 | 4.69 | 4.61 | 0 | 0 | 0 |
| 14/07/2009 |
4.69
|
4,500 | 4.42 | 4.69 | 4.61 | 0 | 0 | 0 |
| 13/07/2009 |
4.42
|
8,600 | 4.80 | 4.80 | 4.42 | 0 | 0 | 0 |
| 10/07/2009 |
4.80
|
9,600 | 4.80 | 4.84 | 4.80 | 0 | 0 | 0 |
| 09/07/2009 |
4.80
|
21,776 | 4.77 | 5.00 | 4.61 | 0 | 0 | 0 |
| 08/07/2009 |
4.77
|
19,500 | 4.84 | 4.96 | 4.61 | 0 | 0 | 0 |
| 07/07/2009 |
4.84
|
21,036 | 5.30 | 5.80 | 4.84 | 0 | 0 | 0 |
| 06/07/2009 |
5.30
|
66,680 | 5.11 | 5.38 | 5.19 | 0 | 0 | 0 |
| 03/07/2009 |
5.11
|
21,440 | 4.50 | 5.11 | 4.80 | 0 | 0 | 0 |
| 02/07/2009 |
4.50
|
66,410 | 5.00 | 5.38 | 4.50 | 0 | 0 | 0 |
| 01/07/2009 |
5.00
|
222,160 | 5.07 | 5.07 | 5.00 | 0 | 0 | 0 |
| 30/06/2009 |
5.07
|
160 | 5.61 | 5.77 | 5.07 | 0 | 0 | 0 |
| 29/06/2009 |
5.61
|
13,260 | 6.23 | 6.23 | 5.61 | 0 | 0 | 0 |
| 26/06/2009 |
6.23
|
15,566 | 6.76 | 6.76 | 6.23 | 0 | 0 | 0 |
| 25/06/2009 |
6.76
|
32,543 | 6.76 | 7.69 | 6.76 | 0 | 0 | 0 |