Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 64,000 | 0 | 0 |
6.30
7
6.50
|
2 tháng
(2024-07-22) |
-0.40 | -5.80% | 130,100 | 0 | 0 |
6.10
7
6.50
|
3 tháng
(2024-06-24) |
-0.59 | -8.33% | 337,700 | 0 | 0 |
6.10
7.27
6.50
|
6 tháng
(2024-03-25) |
-0.95 | -12.80% | 632,300 | 0 | 0 |
6.10
7.55
6.50
|
12 tháng
(2023-09-26) |
-1.43 | -18.07% | 1,363,400 | -56,000 | -0.5 |
6.10
8.10
6.50
|
24 tháng
(2022-10-03) |
-3.50 | -35% | 4,734,510 | -70,485 | -0.6 |
5.54
10
6.50
|
36 tháng
(2021-10-06) |
-1.93 | -22.90% | 29,862,551 | -47,985 | 0.6 |
5.54
23.03
6.50
|
60 tháng
(2019-10-17) |
-1.21 | -15.67% | 47,748,890 | -266,685 | -1.6 |
5.54
23.03
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/07/2009 |
8.04
|
30,800 | 7.82 | 8.04 | 7.70 | 0 | 0 | 0 |
02/07/2009 |
7.82
|
29,000 | 7.41 | 7.89 | 7.19 | 0 | 0 | 0 |
01/07/2009 |
7.41
|
53,900 | 7.82 | 7.82 | 7.38 | 0 | 0 | 0 |
30/06/2009 |
7.82
|
11,300 | 8.14 | 8.31 | 7.72 | 0 | 0 | 0 |
29/06/2009 |
8.14
|
13,800 | 8.75 | 8.77 | 8.04 | 0 | 0 | 0 |
26/06/2009 |
8.75
|
30,200 | 8.09 | 8.75 | 8.07 | 0 | 0 | 0 |
25/06/2009 |
8.09
|
35,500 | 8.99 | 8.99 | 8.09 | 0 | 0 | 0 |
24/06/2009 |
8.99
|
48,500 | 8.65 | 9.04 | 8.07 | 0 | 0 | 0 |
23/06/2009 |
8.65
|
13,600 | 9.26 | 9.26 | 8.65 | 0 | 0 | 0 |
22/06/2009 |
9.26
|
19,200 | 9.65 | 9.65 | 9.26 | 0 | 0 | 0 |
19/06/2009 |
9.65
|
45,200 | 9.65 | 10.29 | 9.63 | 0 | 0 | 0 |
18/06/2009 |
9.65
|
32,900 | 9.78 | 9.78 | 9.53 | 0 | 0 | 0 |
17/06/2009 |
9.78
|
63,200 | 9.31 | 9.78 | 8.70 | 0 | 0 | 0 |
16/06/2009 |
9.31
|
76,400 | 10.00 | 10.00 | 9.31 | 0 | 0 | 0 |
15/06/2009 |
10.00
|
79,000 | 10.56 | 10.56 | 10.00 | 0 | 300 | 0 |
12/06/2009 |
10.56
|
35,100 | 10.63 | 11.00 | 9.85 | 0 | 100 | 0 |
11/06/2009 |
10.63
|
113,300 | 10.02 | 10.63 | 9.78 | 0 | 0 | 0 |
10/06/2009 |
10.02
|
256,100 | 10.51 | 10.51 | 9.87 | 0 | 0 | 0 |
09/06/2009 |
10.51
|
121,700 | 10.63 | 11.24 | 10.02 | 0 | 0 | 0 |
08/06/2009 |
10.63
|
84,300 | 9.95 | 10.63 | 10.46 | 0 | 0 | 0 |
05/06/2009 |
9.95
|
59,600 | 9.31 | 9.95 | 9.95 | 0 | 0 | 0 |
04/06/2009 |
9.31
|
32,700 | 8.80 | 9.31 | 9.31 | 0 | 0 | 0 |
03/06/2009 |
8.80
|
118,800 | 8.24 | 8.80 | 8.24 | 0 | 0 | 0 |
02/06/2009 |
8.24
|
103,900 | 7.75 | 8.24 | 8.11 | 0 | 0 | 0 |
01/06/2009 |
7.75
|
47,000 | 7.33 | 7.75 | 7.58 | 0 | 0 | 0 |
29/05/2009 |
7.33
|
41,300 | 7.19 | 7.45 | 6.99 | 0 | 0 | 0 |
28/05/2009 |
7.19
|
24,600 | 7.63 | 7.63 | 7.19 | 0 | 0 | 0 |
27/05/2009 |
7.63
|
59,200 | 8.07 | 8.24 | 7.63 | 0 | 0 | 0 |
26/05/2009 |
8.07
|
26,000 | 8.33 | 8.55 | 7.97 | 0 | 0 | 0 |
25/05/2009 |
8.33
|
92,000 | 7.67 | 8.33 | 7.82 | 0 | 0 | 0 |
22/05/2009 |
7.67
|
36,500 | 7.80 | 8.19 | 7.31 | 0 | 0 | 0 |
21/05/2009 |
7.80
|
137,000 | 7.14 | 7.80 | 6.87 | 0 | 0 | 0 |
20/05/2009 |
7.14
|
62,600 | 7.23 | 7.55 | 6.75 | 0 | 0 | 0 |
19/05/2009 |
7.23
|
83,300 | 6.67 | 7.23 | 6.84 | 0 | 0 | 0 |
18/05/2009 |
6.67
|
36,100 | 6.94 | 7.26 | 6.60 | 0 | 0 | 0 |
15/05/2009 |
6.94
|
86,400 | 6.48 | 6.94 | 6.50 | 0 | 0 | 0 |
14/05/2009 |
6.48
|
15,300 | 6.60 | 6.60 | 6.26 | 0 | 0 | 0 |
13/05/2009 |
6.60
|
42,600 | 6.50 | 6.75 | 6.35 | 0 | 0 | 0 |
12/05/2009 |
6.50
|
56,000 | 6.35 | 6.60 | 6.18 | 0 | 0 | 0 |
11/05/2009 |
6.35
|
12,200 | 6.38 | 6.48 | 6.35 | 0 | 0 | 0 |
08/05/2009 |
6.38
|
40,800 | 6.75 | 6.75 | 6.35 | 0 | 0 | 0 |
07/05/2009 |
6.75
|
30,100 | 6.28 | 6.82 | 6.53 | 0 | 0 | 0 |
06/05/2009 |
6.28
|
26,200 | 6.62 | 6.62 | 6.28 | 0 | 0 | 0 |
05/05/2009 |
6.62
|
47,900 | 6.38 | 6.82 | 6.48 | 0 | 0 | 0 |
04/05/2009 |
6.38
|
15,600 | 5.82 | 6.38 | 6.26 | 0 | 0 | 0 |
29/04/2009 |
5.82
|
13,800 | 5.62 | 6.04 | 5.82 | 0 | 0 | 0 |
28/04/2009 |
5.62
|
7,000 | 5.62 | 5.84 | 5.50 | 0 | 0 | 0 |
27/04/2009 |
5.62
|
5,200 | 5.67 | 5.77 | 5.50 | 0 | 0 | 0 |
24/04/2009 |
5.67
|
10,300 | 5.84 | 5.87 | 5.67 | 0 | 0 | 0 |
23/04/2009 |
5.84
|
1,100 | 5.87 | 6.11 | 5.84 | 0 | 0 | 0 |
22/04/2009 |
5.87
|
41,300 | 5.62 | 5.87 | 5.65 | 0 | 0 | 0 |
21/04/2009 |
5.62
|
46,500 | 5.87 | 5.87 | 5.48 | 0 | 0 | 0 |
20/04/2009 |
5.87
|
11,700 | 6.23 | 6.23 | 5.87 | 0 | 0 | 0 |
17/04/2009 |
6.23
|
24,000 | 6.60 | 6.79 | 6.23 | 0 | 0 | 0 |
16/04/2009 |
6.60
|
31,200 | 6.67 | 7.01 | 6.60 | 0 | 0 | 0 |
15/04/2009 |
6.67
|
46,700 | 7.09 | 7.09 | 6.62 | 0 | 0 | 0 |
14/04/2009 |
7.09
|
43,800 | 6.92 | 7.33 | 6.99 | 0 | 0 | 0 |
13/04/2009 |
6.92
|
69,800 | 6.48 | 6.92 | 6.84 | 0 | 1,000 | 0 |
10/04/2009 |
6.48
|
80,900 | 6.04 | 6.48 | 6.40 | 0 | 0 | 0 |
09/04/2009 |
6.04
|
31,600 | 5.89 | 6.48 | 5.87 | 0 | 0 | 0 |
08/04/2009 |
5.89
|
46,700 | 6.50 | 6.50 | 5.89 | 0 | 0 | 0 |
07/04/2009 |
6.50
|
54,400 | 6.18 | 6.53 | 6.09 | 0 | 0 | 0 |
03/04/2009 |
6.18
|
61,100 | 5.77 | 6.21 | 5.99 | 0 | 0 | 0 |
02/04/2009 |
5.77
|
23,100 | 5.55 | 5.89 | 5.67 | 0 | 0 | 0 |
01/04/2009 |
5.55
|
50,200 | 5.26 | 5.55 | 5.52 | 0 | 0 | 0 |
31/03/2009 |
5.26
|
10,500 | 4.82 | 5.26 | 5.13 | 0 | 0 | 0 |
30/03/2009 |
4.82
|
24,000 | 5.26 | 5.26 | 4.82 | 0 | 0 | 0 |
27/03/2009 |
5.26
|
36,900 | 5.38 | 5.50 | 5.06 | 0 | 0 | 0 |
26/03/2009 |
5.38
|
16,200 | 5.43 | 5.50 | 5.18 | 0 | 0 | 0 |
25/03/2009 |
5.43
|
11,200 | 5.38 | 5.57 | 5.40 | 0 | 0 | 0 |
24/03/2009 |
5.38
|
23,400 | 5.04 | 5.43 | 5.08 | 0 | 0 | 0 |
23/03/2009 |
5.04
|
7,700 | 5.26 | 5.35 | 5.04 | 0 | 0 | 0 |
20/03/2009 |
5.26
|
19,700 | 5.01 | 5.38 | 4.89 | 0 | 0 | 0 |
19/03/2009 |
5.01
|
25,700 | 5.38 | 5.55 | 5.01 | 0 | 0 | 0 |
18/03/2009 |
5.38
|
50,300 | 5.08 | 5.38 | 5.33 | 0 | 0 | 0 |
17/03/2009 |
5.08
|
23,300 | 4.77 | 5.08 | 4.91 | 0 | 0 | 0 |
16/03/2009 |
4.77
|
9,700 | 4.69 | 4.79 | 4.77 | 0 | 0 | 0 |
13/03/2009 |
4.69
|
13,200 | 4.72 | 4.84 | 4.64 | 0 | 0 | 0 |
12/03/2009 |
4.72
|
5,000 | 4.89 | 4.96 | 4.72 | 0 | 0 | 0 |
11/03/2009 |
4.89
|
18,300 | 4.84 | 5.11 | 4.89 | 0 | 0 | 0 |
10/03/2009 |
4.84
|
14,300 | 4.74 | 4.84 | 4.74 | 0 | 0 | 0 |
09/03/2009 |
4.74
|
5,400 | 4.69 | 4.86 | 4.72 | 0 | 0 | 0 |
06/03/2009 |
4.69
|
4,000 | 4.84 | 4.84 | 4.64 | 0 | 0 | 0 |
05/03/2009 |
4.84
|
19,700 | 4.64 | 4.91 | 4.72 | 0 | 0 | 0 |
04/03/2009 |
4.64
|
4,300 | 4.55 | 4.64 | 4.57 | 0 | 0 | 0 |
03/03/2009 |
4.55
|
5,800 | 4.64 | 4.64 | 4.55 | 0 | 0 | 0 |
02/03/2009 |
4.64
|
14,900 | 4.60 | 4.64 | 4.52 | 0 | 0 | 0 |
27/02/2009 |
4.60
|
3,900 | 4.52 | 4.60 | 4.52 | 0 | 0 | 0 |
26/02/2009 |
4.52
|
7,000 | 4.64 | 4.64 | 4.40 | 0 | 0 | 0 |
25/02/2009 |
4.64
|
10,200 | 4.33 | 4.64 | 4.45 | 0 | 0 | 0 |
24/02/2009 |
4.33
|
10,400 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
23/02/2009 |
4.60
|
12,200 | 4.94 | 5.04 | 4.57 | 0 | 0 | 0 |
20/02/2009 |
4.94
|
2,300 | 4.99 | 4.99 | 4.89 | 0 | 0 | 0 |
19/02/2009 |
4.99
|
10,700 | 4.72 | 5.33 | 4.89 | 0 | 0 | 0 |
18/02/2009 |
4.72
|
11,300 | 4.99 | 5.01 | 4.69 | 0 | 0 | 0 |
17/02/2009 |
4.99
|
8,000 | 5.13 | 5.21 | 4.89 | 0 | 0 | 0 |
16/02/2009 |
5.13
|
7,300 | 5.33 | 5.35 | 4.89 | 0 | 0 | 0 |
13/02/2009 |
5.33
|
4,700 | 5.33 | 5.38 | 5.08 | 0 | 0 | 0 |
12/02/2009 |
5.33
|
2,700 | 5.38 | 5.52 | 5.16 | 0 | 0 | 0 |
11/02/2009 |
5.38
|
16,200 | 5.60 | 5.60 | 5.38 | 0 | 1,500 | 0 |