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) |
34.40 | 47.25% | 38,300 | -100 | -0.0 |
66.60
118.60
107.20
|
2 tháng
(2024-07-22) |
28.20 | 35.70% | 38,800 | -100 | -0.0 |
47.60
118.60
107.20
|
3 tháng
(2024-06-21) |
28.20 | 35.70% | 38,800 | -100 | -0.0 |
47.60
118.60
107.20
|
6 tháng
(2024-03-25) |
53.44 | 99.42% | 60,067 | -215 | -0.0 |
47.60
118.60
107.20
|
12 tháng
(2023-09-25) |
18.89 | 21.40% | 132,044 | -4,815 | -0.3 |
47.60
118.60
107.20
|
24 tháng
(2022-09-30) |
74.86 | 231.52% | 317,613 | -15,420 | -0.8 |
31.75
118.60
107.20
|
36 tháng
(2021-10-05) |
93.07 | 658.41% | 1,231,335 | -14,721 | -0.8 |
14.13
118.60
107.20
|
60 tháng
(2019-10-16) |
95.58 | 822.73% | 1,500,150 | -15,936 | -0.8 |
9.29
118.60
107.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/02/2009 |
5.16
|
28,100 | 5.16 | 5.24 | 5.09 | 0 | 20,000 | 0 |
12/02/2009 |
5.24
|
19,270 | 5.31 | 5.31 | 5.16 | 0 | 2,350 | 0 |
11/02/2009 |
5.24
|
46,400 | 5.31 | 5.31 | 5.24 | 0 | 2,000 | 0 |
10/02/2009 |
5.47
|
30,830 | 5.24 | 5.47 | 5.16 | 0 | 0 | 0 |
09/02/2009 |
5.39
|
35,570 | 5.31 | 5.39 | 5.24 | 0 | 1,000 | 0 |
06/02/2009 |
5.24
|
100,140 | 5.31 | 5.31 | 5.09 | 0 | 1,000 | 0 |
05/02/2009 |
5.31
|
40,080 | 5.47 | 5.47 | 5.16 | 0 | 0 | 0 |
04/02/2009 |
5.39
|
19,070 | 5.54 | 5.54 | 5.39 | 0 | 0 | 0 |
03/02/2009 |
5.39
|
68,400 | 5.54 | 5.62 | 5.39 | 250 | 1,500 | 0 |
02/02/2009 |
5.62
|
14,430 | 5.85 | 5.85 | 5.62 | 0 | 0 | 0 |
23/01/2009 |
5.69
|
79,080 | 5.62 | 5.85 | 5.62 | 2,410 | 70,630 | 0 |
22/01/2009 |
5.69
|
17,470 | 5.69 | 5.69 | 5.62 | 0 | 8,370 | 0 |
21/01/2009 |
5.69
|
28,050 | 5.69 | 5.77 | 5.69 | 1,000 | 0 | 0 |
20/01/2009 |
5.69
|
54,890 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
19/01/2009 |
5.85
|
7,550 | 5.69 | 5.85 | 5.69 | 0 | 0 | 0 |
16/01/2009 |
5.85
|
34,610 | 5.92 | 5.92 | 5.85 | 0 | 910 | 0 |
15/01/2009 |
5.92
|
15,700 | 5.92 | 5.92 | 5.77 | 0 | 1,000 | 0 |
14/01/2009 |
5.92
|
54,950 | 6.00 | 6.00 | 5.92 | 0 | 5,000 | 0 |
13/01/2009 |
5.92
|
82,770 | 5.77 | 5.92 | 5.77 | 4,000 | 1,500 | 0 |
12/01/2009 |
5.69
|
43,970 | 5.85 | 5.92 | 5.69 | 11,730 | 2,400 | 0 |
09/01/2009 |
5.92
|
43,710 | 6.07 | 6.07 | 5.92 | 0 | 22,520 | 0 |
08/01/2009 |
6.07
|
198,600 | 5.92 | 6.23 | 5.92 | 0 | 100,000 | 0 |
07/01/2009 |
6.00
|
265,040 | 6.23 | 6.38 | 6.00 | 18,350 | 100,000 | 0 |
06/01/2009 |
6.15
|
189,460 | 6.15 | 6.15 | 6.00 | 2,000 | 100,000 | 0 |
05/01/2009 |
5.92
|
105,670 | 5.92 | 5.92 | 5.92 | 3,000 | 100,000 | 0 |
02/01/2009 |
5.69
|
132,790 | 5.69 | 5.69 | 5.69 | 5,000 | 100,680 | 0 |
31/12/2008 |
5.47
|
123,230 | 5.54 | 5.54 | 5.31 | 4,000 | 60,000 | 0 |
30/12/2008 |
5.54
|
103,940 | 5.69 | 5.85 | 5.54 | 0 | 60,000 | 0 |
29/12/2008 |
5.69
|
96,040 | 5.92 | 5.92 | 5.69 | 0 | 60,300 | 0 |
26/12/2008 |
5.77
|
109,810 | 5.77 | 5.77 | 5.54 | 0 | 54,200 | 0 |
25/12/2008 |
5.54
|
65,300 | 5.47 | 5.54 | 5.47 | 0 | 0 | 0 |
24/12/2008 |
5.31
|
89,770 | 5.31 | 5.54 | 5.31 | 9,000 | 15,000 | 0 |
23/12/2008 |
5.31
|
18,150 | 5.31 | 5.47 | 5.31 | 800 | 0 | 0 |
22/12/2008 |
5.47
|
6,670 | 5.47 | 5.69 | 5.39 | 700 | 0 | 0 |
19/12/2008 |
5.54
|
22,470 | 5.24 | 5.62 | 5.24 | 5,000 | 0 | 0 |
18/12/2008 |
5.39
|
6,710 | 5.39 | 5.39 | 5.31 | 0 | 1,000 | 0 |
17/12/2008 |
5.31
|
15,400 | 5.31 | 5.47 | 5.24 | 0 | 0 | 0 |
16/12/2008 |
5.47
|
23,600 | 5.47 | 5.62 | 5.47 | 0 | 500 | 0 |
15/12/2008 |
5.69
|
13,170 | 5.54 | 5.69 | 5.54 | 0 | 0 | 0 |
12/12/2008 |
5.54
|
13,200 | 5.39 | 5.54 | 5.39 | 1,000 | 0 | 0 |
11/12/2008 |
5.39
|
33,880 | 5.39 | 5.39 | 5.16 | 1,500 | 0 | 0 |
10/12/2008 |
5.39
|
10,890 | 5.47 | 5.69 | 5.39 | 300 | 0 | 0 |
09/12/2008 |
5.62
|
18,180 | 5.31 | 5.62 | 5.31 | 700 | 0 | 0 |
08/12/2008 |
5.54
|
14,070 | 5.77 | 5.77 | 5.47 | 0 | 0 | 0 |
05/12/2008 |
5.69
|
20,080 | 5.77 | 5.85 | 5.69 | 0 | 0 | 0 |
04/12/2008 |
5.92
|
15,690 | 5.85 | 6.00 | 5.85 | 200 | 0 | 0 |
03/12/2008 |
5.85
|
23,670 | 5.92 | 6.07 | 5.77 | 0 | 0 | 0 |
02/12/2008 |
5.92
|
2,980 | 5.85 | 6.00 | 5.77 | 0 | 0 | 0 |
01/12/2008 |
6.00
|
20,130 | 6.15 | 6.15 | 5.77 | 0 | 0 | 0 |
28/11/2008 |
6.07
|
12,860 | 6.07 | 6.07 | 5.92 | 0 | 0 | 0 |
27/11/2008 |
5.85
|
19,770 | 5.92 | 6.38 | 5.85 | 0 | 460 | 0 |
26/11/2008 |
6.15
|
6,140 | 6.45 | 6.45 | 6.15 | 0 | 0 | 0 |
25/11/2008 |
6.45
|
19,900 | 6.76 | 6.76 | 6.45 | 0 | 0 | 0 |
24/11/2008 |
6.76
|
5,360 | 6.76 | 6.83 | 6.45 | 1,000 | 0 | 0 |
21/11/2008 |
6.53
|
4,250 | 6.91 | 6.91 | 6.45 | 0 | 0 | 0 |
20/11/2008 |
6.68
|
11,470 | 6.60 | 6.98 | 6.60 | 0 | 0 | 0 |
19/11/2008 |
6.91
|
2,240 | 6.76 | 7.06 | 6.76 | 0 | 0 | 0 |
18/11/2008 |
6.76
|
13,640 | 6.83 | 6.91 | 6.76 | 0 | 0 | 0 |
17/11/2008 |
6.91
|
15,970 | 6.91 | 7.21 | 6.91 | 0 | 0 | 0 |
14/11/2008 |
7.14
|
14,590 | 7.21 | 7.29 | 7.14 | 0 | 400 | 0 |
13/11/2008 |
7.21
|
12,190 | 7.14 | 7.36 | 7.14 | 0 | 0 | 0 |
12/11/2008 |
7.14
|
31,100 | 7.06 | 7.14 | 6.91 | 0 | 14,500 | 0 |
11/11/2008 |
7.14
|
21,820 | 7.36 | 7.36 | 6.98 | 0 | 1,990 | 0 |
10/11/2008 |
7.14
|
94,590 | 7.29 | 7.44 | 7.14 | 0 | 77,130 | 0 |
07/11/2008 |
7.36
|
110,340 | 7.36 | 7.44 | 7.36 | 0 | 42,030 | 0 |
06/11/2008 |
7.74
|
77,170 | 7.74 | 8.12 | 7.74 | 0 | 44,850 | 0 |
05/11/2008 |
8.12
|
14,310 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
04/11/2008 |
7.74
|
31,910 | 7.59 | 7.74 | 7.59 | 0 | 6,000 | 0 |
03/11/2008 |
7.44
|
33,560 | 7.44 | 7.52 | 7.21 | 2,000 | 0 | 0 |
31/10/2008 |
7.29
|
102,190 | 6.98 | 7.29 | 6.98 | 1,000 | 72,540 | 0 |
30/10/2008 |
6.98
|
143,780 | 6.76 | 7.06 | 6.76 | 4,000 | 100,000 | 0 |
29/10/2008 |
7.06
|
77,710 | 7.14 | 7.14 | 6.91 | 0 | 50,000 | 0 |
28/10/2008 |
6.83
|
67,100 | 6.68 | 6.83 | 6.68 | 0 | 50,000 | 0 |
27/10/2008 |
6.91
|
47,660 | 6.98 | 7.29 | 6.91 | 150 | 0 | 0 |
24/10/2008 |
7.21
|
111,680 | 7.14 | 7.21 | 7.06 | 0 | 50,000 | 0 |
23/10/2008 |
7.36
|
65,270 | 7.44 | 7.97 | 7.36 | 0 | 41,860 | 0 |
22/10/2008 |
7.74
|
26,360 | 7.74 | 7.97 | 7.74 | 0 | 18,010 | 0 |
21/10/2008 |
8.05
|
14,170 | 7.97 | 8.20 | 7.97 | 0 | 2,000 | 0 |
20/10/2008 |
7.97
|
28,100 | 8.05 | 8.05 | 7.97 | 0 | 16,510 | 0 |
17/10/2008 |
7.97
|
41,430 | 8.35 | 8.35 | 7.82 | 0 | 12,580 | 0 |
16/10/2008 |
7.97
|
40,620 | 7.97 | 8.35 | 7.97 | 2,000 | 24,120 | 0 |
15/10/2008 |
8.35
|
119,740 | 8.35 | 8.35 | 8.12 | 2,000 | 49,040 | 0 |
14/10/2008 |
7.97
|
45,010 | 7.97 | 7.97 | 7.97 | 0 | 45,000 | 0 |
13/10/2008 |
7.59
|
46,550 | 8.35 | 8.35 | 7.59 | 0 | 29,610 | 0 |
10/10/2008 |
7.97
|
39,210 | 7.97 | 8.50 | 7.97 | 0 | 25,100 | 0 |
09/10/2008 |
8.35
|
40,980 | 8.35 | 9.11 | 8.35 | 0 | 37,120 | 0 |
08/10/2008 |
8.73
|
78,100 | 8.73 | 9.64 | 8.73 | 0 | 45,000 | 0 |
07/10/2008 |
9.19
|
3,730 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
06/10/2008 |
9.64
|
38,610 | 9.72 | 9.87 | 9.64 | 0 | 12,100 | 0 |
03/10/2008 |
10.10
|
14,930 | 10.48 | 10.48 | 10.10 | 0 | 5,000 | 0 |
02/10/2008 |
10.48
|
22,810 | 9.79 | 10.48 | 9.79 | 2,000 | 7,000 | 0 |
01/10/2008 |
10.17
|
26,490 | 10.32 | 10.32 | 9.87 | 0 | 2,000 | 0 |
30/09/2008 |
9.87
|
2,760 | 9.87 | 9.87 | 9.87 | 0 | 2,760 | 0 |
29/09/2008 |
10.32
|
109,260 | 10.32 | 10.86 | 10.32 | 0 | 48,840 | 0 |
26/09/2008 |
10.86
|
84,910 | 11.39 | 11.54 | 10.86 | 0 | 51,160 | 0 |
25/09/2008 |
11.39
|
82,830 | 10.93 | 11.77 | 10.93 | 2,000 | 70,480 | 0 |
24/09/2008 |
11.46
|
6,220 | 11.46 | 11.46 | 11.46 | 0 | 6,220 | 0 |
23/09/2008 |
12.00
|
41,590 | 12.00 | 12.53 | 12.00 | 2,000 | 23,300 | 0 |
22/09/2008 |
12.60
|
108,100 | 12.60 | 12.60 | 12.60 | 0 | 100,000 | 0 |
19/09/2008 |
12.07
|
9,020 | 11.54 | 12.07 | 11.54 | 0 | 0 | 0 |