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) |
1.71 | 6.05% | 123,400 | 0 | 0 |
27.70
30
30
|
2 tháng
(2024-07-22) |
1.71 | 6.05% | 214,300 | 100 | 0.0 |
27.50
30
30
|
3 tháng
(2024-06-21) |
2.69 | 9.86% | 406,400 | 100 | 0.0 |
27.31
30.24
30
|
6 tháng
(2024-03-25) |
4.55 | 17.88% | 983,800 | 100 | 0.0 |
23.30
30.24
30
|
12 tháng
(2023-09-25) |
-1.92 | -6.02% | 1,043,900 | -3,753 | -0.1 |
23.30
32.99
30
|
24 tháng
(2022-09-30) |
4.31 | 16.77% | 1,093,312 | -4,953 | -0.1 |
22.62
34.03
30
|
36 tháng
(2021-10-05) |
4.78 | 18.93% | 1,145,001 | 1,440 | 0.0 |
21.67
40.17
30
|
60 tháng
(2019-10-16) |
10.85 | 56.66% | 1,953,443 | -65,251 | -2.3 |
8.58
45.22
30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/07/2009 |
6.10
|
2,300 | 6.02 | 6.38 | 5.69 | 0 | 0 | 0 |
01/07/2009 |
6.02
|
3,200 | 6.41 | 6.52 | 6.02 | 0 | 0 | 0 |
30/06/2009 |
6.41
|
400 | 6.38 | 6.66 | 6.41 | 0 | 0 | 0 |
29/06/2009 |
6.38
|
8,500 | 6.38 | 6.41 | 6.38 | 0 | 0 | 0 |
26/06/2009 |
6.38
|
400 | 6.10 | 6.41 | 6.38 | 0 | 0 | 0 |
25/06/2009 |
6.10
|
11,200 | 6.66 | 6.74 | 6.05 | 0 | 1,600 | 0 |
24/06/2009 |
6.66
|
11,100 | 6.32 | 6.82 | 5.96 | 0 | 0 | 0 |
23/06/2009 |
6.32
|
6,800 | 6.79 | 6.79 | 6.32 | 0 | 0 | 0 |
22/06/2009 |
6.79
|
1,200 | 7.21 | 7.21 | 6.79 | 0 | 0 | 0 |
19/06/2009 |
7.21
|
8,900 | 7.65 | 7.65 | 7.21 | 300 | 0 | 0 |
18/06/2009 |
7.65
|
8,500 | 7.90 | 8.04 | 7.49 | 0 | 0 | 0 |
17/06/2009 |
7.90
|
18,100 | 8.04 | 8.04 | 7.46 | 1,500 | 0 | 0 |
16/06/2009 |
8.04
|
69,700 | 7.57 | 8.10 | 7.77 | 0 | 0 | 0 |
15/06/2009 |
7.57
|
45,900 | 7.10 | 7.57 | 7.57 | 0 | 0 | 0 |
12/06/2009 |
7.10
|
10,200 | 6.79 | 7.10 | 7.10 | 0 | 0 | 0 |
29/05/2009 |
6.79
|
750 | 6.60 | 6.88 | 6.35 | 0 | 0 | 0 |
28/05/2009 |
6.60
|
17,960 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
27/05/2009 |
6.60
|
7,300 | 6.88 | 6.88 | 6.55 | 0 | 0 | 0 |
26/05/2009 |
6.88
|
26,470 | 6.66 | 6.93 | 6.66 | 0 | 0 | 0 |
25/05/2009 |
6.66
|
10,280 | 6.46 | 6.77 | 6.21 | 0 | 0 | 0 |
22/05/2009 |
6.46
|
13,330 | 6.79 | 6.79 | 6.46 | 0 | 0 | 0 |
21/05/2009 |
6.79
|
5,390 | 6.49 | 6.79 | 6.66 | 0 | 0 | 0 |
20/05/2009 |
6.49
|
14,980 | 6.18 | 6.49 | 6.49 | 0 | 0 | 0 |
19/05/2009 |
6.18
|
45,040 | 5.91 | 6.18 | 6.18 | 0 | 0 | 0 |
18/05/2009 |
5.91
|
6,330 | 5.91 | 5.91 | 5.82 | 0 | 0 | 0 |
15/05/2009 |
5.91
|
12,380 | 5.80 | 5.96 | 5.69 | 0 | 0 | 0 |
14/05/2009 |
5.80
|
2,000 | 5.55 | 5.80 | 5.55 | 0 | 0 | 0 |
13/05/2009 |
5.55
|
3,680 | 5.82 | 5.82 | 5.55 | 0 | 0 | 0 |
12/05/2009 |
5.82
|
2,310 | 5.91 | 5.91 | 5.63 | 0 | 0 | 0 |
11/05/2009 |
5.91
|
2,190 | 5.82 | 5.99 | 5.91 | 0 | 0 | 0 |
08/05/2009 |
5.82
|
4,410 | 5.96 | 5.96 | 5.69 | 0 | 0 | 0 |
07/05/2009 |
5.96
|
1,300 | 5.82 | 5.96 | 5.96 | 0 | 0 | 0 |
06/05/2009 |
5.82
|
5,600 | 6.13 | 6.13 | 5.82 | 0 | 0 | 0 |
05/05/2009 |
6.13
|
4,440 | 5.91 | 6.18 | 5.82 | 0 | 0 | 0 |
04/05/2009 |
5.91
|
9,660 | 5.63 | 5.91 | 5.88 | 0 | 0 | 0 |
29/04/2009 |
5.63
|
10,830 | 5.38 | 5.63 | 5.38 | 0 | 0 | 0 |
28/04/2009 |
5.38
|
1,500 | 5.32 | 5.38 | 5.16 | 0 | 0 | 0 |
27/04/2009 |
5.32
|
2,900 | 5.32 | 5.57 | 5.27 | 0 | 0 | 0 |
24/04/2009 |
5.32
|
620 | 5.52 | 5.77 | 5.32 | 0 | 0 | 0 |
23/04/2009 |
5.52
|
4,500 | 5.80 | 5.80 | 5.52 | 0 | 100 | 0 |
22/04/2009 |
5.80
|
2,270 | 5.66 | 5.82 | 5.44 | 0 | 0 | 0 |
21/04/2009 |
5.66
|
1,690 | 5.93 | 5.93 | 5.66 | 0 | 0 | 0 |
20/04/2009 |
5.93
|
260 | 5.96 | 6.10 | 5.69 | 0 | 0 | 0 |
17/04/2009 |
5.96
|
6,160 | 5.82 | 5.96 | 5.55 | 0 | 0 | 0 |
16/04/2009 |
5.82
|
16,340 | 5.55 | 5.82 | 5.55 | 0 | 0 | 0 |
15/04/2009 |
5.55
|
13,630 | 5.66 | 5.66 | 5.49 | 0 | 0 | 0 |
14/04/2009 |
5.66
|
18,150 | 5.91 | 6.18 | 5.66 | 0 | 0 | 0 |
13/04/2009 |
5.91
|
6,520 | 5.69 | 5.96 | 5.91 | 0 | 0 | 0 |
10/04/2009 |
5.69
|
8,050 | 5.46 | 5.69 | 5.57 | 0 | 0 | 0 |
09/04/2009 |
5.46
|
4,400 | 5.71 | 5.71 | 5.46 | 0 | 0 | 0 |
08/04/2009 |
5.71
|
4,590 | 5.99 | 6.10 | 5.71 | 0 | 0 | 0 |
07/04/2009 |
5.99
|
2,120 | 5.77 | 5.99 | 5.52 | 0 | 0 | 0 |
03/04/2009 |
5.77
|
4,660 | 5.52 | 5.77 | 5.41 | 0 | 0 | 0 |
02/04/2009 |
5.52
|
5,020 | 5.27 | 5.52 | 5.19 | 0 | 0 | 0 |
01/04/2009 |
5.27
|
9,150 | 5.16 | 5.41 | 5.27 | 0 | 0 | 0 |
31/03/2009 |
5.16
|
7,160 | 5.32 | 5.41 | 5.16 | 50 | 0 | 0 |
30/03/2009 |
5.32
|
4,070 | 5.27 | 5.32 | 5.13 | 1,850 | 0 | 0 |
27/03/2009 |
5.27
|
8,870 | 5.44 | 5.57 | 5.27 | 2,000 | 0 | 0 |
26/03/2009 |
5.44
|
4,890 | 5.66 | 5.66 | 5.38 | 1,000 | 0 | 0 |
25/03/2009 |
5.66
|
580 | 5.63 | 5.69 | 5.66 | 0 | 0 | 0 |
24/03/2009 |
5.63
|
670 | 5.49 | 5.63 | 5.49 | 0 | 0 | 0 |
23/03/2009 |
5.49
|
1,600 | 5.49 | 5.49 | 5.27 | 0 | 0 | 0 |
20/03/2009 |
5.49
|
3,900 | 5.44 | 5.55 | 5.21 | 0 | 0 | 0 |
19/03/2009 |
5.44
|
5,500 | 5.41 | 5.55 | 5.32 | 2,780 | 0 | 0 |
18/03/2009 |
5.41
|
9,870 | 5.27 | 5.49 | 5.27 | 300 | 0 | 0 |
17/03/2009 |
5.27
|
6,390 | 5.21 | 5.27 | 5.21 | 5,300 | 0 | 0 |
16/03/2009 |
5.21
|
1,100 | 5.21 | 5.27 | 5.02 | 0 | 0 | 0 |
13/03/2009 |
5.21
|
1,150 | 5.13 | 5.27 | 5.21 | 0 | 0 | 0 |
12/03/2009 |
5.13
|
7,180 | 5.27 | 5.41 | 5.13 | 5,000 | 0 | 0 |
11/03/2009 |
5.27
|
4,070 | 5.13 | 5.27 | 5.13 | 0 | 0 | 0 |
10/03/2009 |
5.13
|
2,880 | 5.05 | 5.13 | 5.05 | 0 | 0 | 0 |
09/03/2009 |
5.05
|
1,180 | 5.05 | 5.05 | 4.96 | 0 | 0 | 0 |
06/03/2009 |
5.05
|
4,100 | 4.99 | 5.10 | 4.77 | 0 | 0 | 0 |
05/03/2009 |
4.99
|
800 | 4.99 | 5.05 | 4.99 | 0 | 0 | 0 |
04/03/2009 |
4.99
|
1,260 | 4.85 | 4.99 | 4.71 | 0 | 0 | 0 |
03/03/2009 |
4.85
|
1,880 | 4.71 | 4.85 | 4.52 | 0 | 0 | 0 |
02/03/2009 |
4.71
|
550 | 4.88 | 4.88 | 4.71 | 0 | 0 | 0 |
27/02/2009 |
4.88
|
280 | 4.99 | 4.99 | 4.77 | 0 | 0 | 0 |
26/02/2009 |
4.99
|
250 | 5.13 | 5.13 | 4.94 | 0 | 0 | 0 |
25/02/2009 |
5.13
|
160 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
24/02/2009 |
5.13
|
70 | 5.13 | 5.13 | 5.08 | 0 | 0 | 0 |
23/02/2009 |
5.13
|
40 | 5.19 | 5.19 | 4.94 | 0 | 0 | 0 |
20/02/2009 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
19/02/2009 |
5.19
|
20 | 5.08 | 5.19 | 5.19 | 0 | 0 | 0 |
18/02/2009 |
5.08
|
20 | 4.88 | 5.08 | 5.08 | 0 | 0 | 0 |
17/02/2009 |
4.88
|
180 | 5.13 | 5.13 | 4.88 | 0 | 0 | 0 |
16/02/2009 |
5.13
|
20 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
13/02/2009 |
5.13
|
20 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
12/02/2009 |
5.13
|
120 | 4.99 | 5.13 | 4.99 | 0 | 0 | 0 |
11/02/2009 |
4.99
|
390 | 5.24 | 5.24 | 4.99 | 0 | 0 | 0 |
10/02/2009 |
5.24
|
20 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
09/02/2009 |
5.24
|
550 | 5.19 | 5.24 | 5.24 | 0 | 0 | 0 |
06/02/2009 |
5.19
|
1,040 | 5.19 | 5.19 | 4.96 | 0 | 0 | 0 |
05/02/2009 |
5.19
|
2,490 | 5.27 | 5.27 | 5.08 | 0 | 0 | 0 |
04/02/2009 |
5.27
|
950 | 5.27 | 5.27 | 5.05 | 0 | 0 | 0 |
03/02/2009 |
5.27
|
100 | 5.27 | 5.32 | 5.27 | 0 | 0 | 0 |
02/02/2009 |
5.27
|
30 | 5.19 | 5.27 | 5.27 | 0 | 0 | 0 |
23/01/2009 |
5.19
|
470 | 5.27 | 5.27 | 5.19 | 0 | 0 | 0 |
22/01/2009 |
5.27
|
750 | 5.24 | 5.27 | 4.99 | 0 | 0 | 0 |
21/01/2009 |
5.24
|
120 | 5.24 | 5.32 | 5.24 | 0 | 0 | 0 |