Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
0.10 | 5.88% | 5,861,200 | -4,000 | -0.0 |
1.60
1.80
1.80
|
2 tháng
(2024-09-09) |
0.20 | 12.50% | 23,981,300 | -196,283 | -0.3 |
1.50
1.80
1.80
|
3 tháng
(2024-08-12) |
-0.10 | -5.26% | 35,343,900 | -1,036,583 | -2.1 |
1.50
1.90
1.80
|
6 tháng
(2024-05-13) |
-0.60 | -25% | 87,467,500 | -36,079 | -0.1 |
1.50
2.40
1.80
|
12 tháng
(2023-11-14) |
-0.90 | -33.33% | 228,994,800 | -160,825 | -0.3 |
1.50
3.10
1.80
|
24 tháng
(2022-11-21) |
0.20 | 12.50% | 783,337,188 | 274,017 | 0.8 |
1.50
3.90
1.80
|
36 tháng
(2021-11-24) |
-4.90 | -73.13% | 1,872,788,512 | 426,287 | 2.3 |
1.20
14.10
1.80
|
60 tháng
(2019-12-05) |
1.20 | 200% | 2,653,427,240 | 309,737 | 1.8 |
0.50
14.10
1.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/08/2009 |
7.58
|
506,040 | 7.41 | 7.58 | 7.41 | 0 | 3,800 | 0 |
18/08/2009 |
7.41
|
390,030 | 7.47 | 7.64 | 7.23 | 0 | 30,000 | 0 |
17/08/2009 |
7.47
|
438,230 | 7.58 | 7.70 | 7.41 | 0 | 0 | 0 |
14/08/2009 |
7.58
|
579,280 | 7.58 | 7.70 | 7.47 | 1,000 | 5,000 | 0 |
13/08/2009 |
7.58
|
1,888,920 | 7.76 | 8.11 | 7.58 | 2,000 | 100,000 | 0 |
12/08/2009 |
7.76
|
472,470 | 7.41 | 7.76 | 7.76 | 0 | 100,500 | 0 |
11/08/2009 |
7.41
|
920,920 | 7.06 | 7.41 | 7.00 | 39,000 | 40,000 | 0 |
10/08/2009 |
7.06
|
400,240 | 7.00 | 7.17 | 6.94 | 0 | 750 | 0 |
07/08/2009 |
7.00
|
236,240 | 7.12 | 7.29 | 6.94 | 0 | 50,000 | 0 |
06/08/2009 |
7.12
|
723,480 | 6.82 | 7.12 | 7.00 | 0 | 150,000 | 0 |
05/08/2009 |
6.82
|
357,660 | 6.77 | 6.82 | 6.65 | 0 | 0 | 0 |
04/08/2009 |
6.77
|
341,450 | 6.82 | 6.82 | 6.65 | 0 | 0 | 0 |
03/08/2009 |
6.82
|
160,490 | 7.00 | 7.00 | 6.77 | 0 | 0 | 0 |
31/07/2009 |
7.00
|
261,130 | 6.82 | 7.00 | 6.82 | 0 | 0 | 0 |
30/07/2009 |
6.82
|
266,000 | 6.82 | 6.94 | 6.71 | 0 | 1,000 | 0 |
29/07/2009 |
6.82
|
249,420 | 6.82 | 7.00 | 6.77 | 5,000 | 0 | 0 |
28/07/2009 |
6.82
|
479,590 | 7.17 | 7.17 | 6.82 | 0 | 0 | 0 |
27/07/2009 |
7.17
|
722,380 | 7.35 | 7.58 | 7.06 | 0 | 30,000 | 0 |
24/07/2009 |
7.35
|
90,190 | 7.00 | 7.35 | 7.35 | 0 | 0 | 0 |
23/07/2009 |
7.00
|
271,540 | 6.71 | 7.00 | 6.53 | 0 | 5,000 | 0 |
22/07/2009 |
6.71
|
161,730 | 6.82 | 6.82 | 6.65 | 0 | 0 | 0 |
21/07/2009 |
6.82
|
273,690 | 6.82 | 6.94 | 6.65 | 0 | 0 | 0 |
20/07/2009 |
6.82
|
293,120 | 7.17 | 7.17 | 6.82 | 5,000 | 0 | 0 |
17/07/2009 |
7.17
|
941,220 | 6.88 | 7.17 | 6.71 | 0 | 0 | 0 |
16/07/2009 |
6.88
|
730,820 | 6.59 | 6.88 | 6.36 | 0 | 384,300 | 0 |
15/07/2009 |
6.59
|
311,020 | 6.71 | 6.82 | 6.47 | 0 | 149,500 | 0 |
14/07/2009 |
6.71
|
507,350 | 7.06 | 7.06 | 6.71 | 0 | 315,000 | 0 |
13/07/2009 |
7.06
|
398,640 | 7.41 | 7.41 | 7.06 | 1,800 | 142,000 | 0 |
10/07/2009 |
7.41
|
1,065,510 | 7.06 | 7.41 | 7.17 | 9,000 | 484,300 | 0 |
09/07/2009 |
7.06
|
676,270 | 7.06 | 7.17 | 6.71 | 0 | 478,500 | 0 |
08/07/2009 |
7.06
|
629,860 | 7.06 | 7.29 | 6.71 | 4,000 | 350,000 | 0 |
07/07/2009 |
7.06
|
474,670 | 7.23 | 7.58 | 6.94 | 6,000 | 180,200 | 0 |
06/07/2009 |
7.23
|
789,110 | 6.94 | 7.23 | 7.00 | 0 | 700,000 | 0 |
03/07/2009 |
6.94
|
259,670 | 6.65 | 6.94 | 6.36 | 10,500 | 56,000 | 0 |
02/07/2009 |
6.65
|
367,270 | 6.65 | 6.65 | 6.36 | 0 | 50,000 | 0 |
01/07/2009 |
6.65
|
34,980 | 7.00 | 7.00 | 6.65 | 1,500 | 0 | 0 |
30/06/2009 |
7.00
|
31,540 | 7.35 | 7.35 | 7.00 | 0 | 0 | 0 |
29/06/2009 |
7.35
|
142,330 | 7.70 | 7.70 | 7.35 | 0 | 0 | 0 |
26/06/2009 |
7.70
|
173,740 | 8.05 | 8.05 | 7.70 | 0 | 6,000 | 0 |
25/06/2009 |
8.05
|
154,160 | 8.46 | 8.57 | 8.05 | 0 | 20,000 | 0 |
24/06/2009 |
8.46
|
661,380 | 8.87 | 9.10 | 8.46 | 0 | 151,000 | 0 |
23/06/2009 |
8.87
|
6,210 | 9.33 | 9.33 | 8.87 | 0 | 0 | 0 |
22/06/2009 |
9.33
|
26,350 | 9.80 | 9.80 | 9.33 | 1,200 | 0 | 0 |
19/06/2009 |
9.80
|
734,120 | 9.45 | 9.92 | 9.33 | 1,100 | 100,000 | 0 |
18/06/2009 |
9.45
|
715,710 | 9.04 | 9.45 | 8.75 | 100 | 20,540 | 0 |
17/06/2009 |
9.04
|
112,990 | 9.51 | 9.51 | 9.04 | 100 | 0 | 0 |
16/06/2009 |
9.51
|
368,890 | 9.97 | 9.97 | 9.51 | 11,500 | 6,450 | 0 |
15/06/2009 |
9.97
|
1,010,030 | 9.51 | 9.97 | 9.57 | 0 | 100,000 | 0 |
12/06/2009 |
9.51
|
86,930 | 9.10 | 9.51 | 9.51 | 0 | 30,000 | 0 |
11/06/2009 |
9.10
|
62,390 | 8.69 | 9.10 | 9.10 | 0 | 0 | 0 |
10/06/2009 |
8.69
|
1,034,390 | 8.28 | 8.69 | 8.17 | 28,000 | 110,000 | 0 |
09/06/2009 |
8.28
|
45,250 | 7.93 | 8.28 | 8.28 | 0 | 390 | 0 |
08/06/2009 |
7.93
|
16,080 | 7.58 | 7.93 | 7.93 | 0 | 10,000 | 0 |
05/06/2009 |
7.58
|
25,750 | 7.23 | 7.58 | 7.58 | 0 | 0 | 0 |
04/06/2009 |
7.23
|
83,210 | 6.94 | 7.23 | 7.23 | 0 | 0 | 0 |
03/06/2009 |
6.94
|
43,850 | 6.65 | 6.94 | 6.94 | 0 | 10,000 | 0 |
02/06/2009 |
6.65
|
212,950 | 6.36 | 6.65 | 6.65 | 0 | 30,000 | 0 |
01/06/2009 |
6.36
|
401,580 | 6.07 | 6.36 | 6.07 | 20,000 | 200 | 0 |
29/05/2009 |
6.07
|
294,530 | 6.36 | 6.36 | 6.07 | 0 | 0 | 0 |
28/05/2009 |
6.36
|
239,830 | 6.36 | 6.36 | 6.07 | 0 | 0 | 0 |
27/05/2009 |
6.36
|
597,340 | 6.12 | 6.42 | 6.01 | 7,080 | 5,000 | 0 |
26/05/2009 |
6.12
|
346,600 | 5.89 | 6.18 | 5.60 | 500 | 770 | 0 |
25/05/2009 |
5.89
|
494,560 | 5.66 | 5.89 | 5.60 | 10,000 | 0 | 0 |
22/05/2009 |
5.66
|
253,490 | 5.95 | 6.07 | 5.66 | 4,000 | 0 | 0 |
21/05/2009 |
5.95
|
359,820 | 5.72 | 5.95 | 5.89 | 3,500 | 0 | 0 |
20/05/2009 |
5.72
|
295,030 | 5.48 | 5.72 | 5.54 | 0 | 0 | 0 |
19/05/2009 |
5.48
|
89,000 | 5.25 | 5.48 | 5.48 | 5,000 | 0 | 0 |
18/05/2009 |
5.25
|
514,290 | 5.02 | 5.25 | 5.13 | 3,700 | 0 | 0 |
15/05/2009 |
5.02
|
515,890 | 4.78 | 5.02 | 4.90 | 0 | 2,000 | 0 |
14/05/2009 |
4.78
|
447,150 | 4.61 | 4.78 | 4.55 | 0 | 2,200 | 0 |
13/05/2009 |
4.61
|
75,800 | 4.43 | 4.61 | 4.61 | 0 | 0 | 0 |
12/05/2009 |
4.43
|
202,760 | 4.26 | 4.43 | 4.26 | 0 | 0 | 0 |
11/05/2009 |
4.26
|
411,190 | 4.26 | 4.37 | 4.26 | 0 | 0 | 0 |
08/05/2009 |
4.26
|
125,120 | 4.43 | 4.43 | 4.26 | 0 | 0 | 0 |
07/05/2009 |
4.43
|
130,310 | 4.37 | 4.49 | 4.32 | 2,000 | 5,000 | 0 |
06/05/2009 |
4.37
|
97,440 | 4.55 | 4.55 | 4.37 | 0 | 0 | 0 |
05/05/2009 |
4.55
|
33,680 | 4.37 | 4.55 | 4.55 | 0 | 0 | 0 |
04/05/2009 |
4.37
|
10,920 | 4.20 | 4.37 | 4.37 | 0 | 0 | 0 |
29/04/2009 |
4.20
|
41,480 | 4.14 | 4.20 | 4.08 | 0 | 0 | 0 |
28/04/2009 |
4.14
|
50,010 | 4.14 | 4.20 | 4.02 | 0 | 0 | 0 |
27/04/2009 |
4.14
|
65,450 | 3.97 | 4.14 | 3.91 | 0 | 0 | 0 |
24/04/2009 |
3.97
|
92,660 | 4.14 | 4.14 | 3.97 | 0 | 0 | 0 |
23/04/2009 |
4.14
|
76,600 | 4.14 | 4.26 | 4.02 | 0 | 0 | 0 |
22/04/2009 |
4.14
|
127,820 | 4.08 | 4.26 | 4.02 | 0 | 0 | 0 |
21/04/2009 |
4.08
|
22,450 | 4.26 | 4.26 | 4.08 | 0 | 0 | 0 |
20/04/2009 |
4.26
|
116,410 | 4.43 | 4.43 | 4.26 | 0 | 0 | 0 |
17/04/2009 |
4.43
|
288,490 | 4.67 | 4.67 | 4.43 | 2,200 | 0 | 0 |
16/04/2009 |
4.67
|
307,120 | 4.78 | 4.84 | 4.55 | 0 | 0 | 0 |
15/04/2009 |
4.78
|
223,120 | 5.02 | 5.02 | 4.78 | 0 | 0 | 0 |
14/04/2009 |
5.02
|
289,410 | 5.02 | 5.19 | 4.84 | 0 | 0 | 0 |
13/04/2009 |
5.02
|
346,810 | 4.78 | 5.02 | 5.02 | 0 | 0 | 0 |
10/04/2009 |
4.78
|
301,070 | 4.61 | 4.78 | 4.78 | 0 | 48,360 | 0 |
09/04/2009 |
4.61
|
392,840 | 4.61 | 4.72 | 4.43 | 0 | 40,000 | 0 |
08/04/2009 |
4.61
|
559,590 | 4.43 | 4.61 | 4.43 | 0 | 75,000 | 0 |
07/04/2009 |
4.43
|
250,480 | 4.26 | 4.43 | 4.37 | 0 | 5,000 | 0 |
03/04/2009 |
4.26
|
91,730 | 4.08 | 4.26 | 4.26 | 0 | 0 | 0 |
02/04/2009 |
4.08
|
287,510 | 3.91 | 4.08 | 4.02 | 0 | 10,000 | 0 |
01/04/2009 |
3.91
|
76,970 | 3.73 | 3.91 | 3.91 | 0 | 0 | 0 |
31/03/2009 |
3.73
|
210,600 | 3.85 | 3.85 | 3.67 | 0 | 0 | 0 |
30/03/2009 |
3.85
|
298,680 | 4.02 | 4.02 | 3.85 | 500 | 0 | 0 |