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) |
0.22 | 5.39% | 2,676,600 | 69,200 | 0.3 |
4.03
4.68
4.30
|
2 tháng
(2024-07-22) |
-0.59 | -12.07% | 5,654,700 | 286,900 | 1.2 |
3.76
4.89
4.30
|
3 tháng
(2024-06-21) |
-0.87 | -16.83% | 8,115,500 | 420,398 | 1.9 |
3.76
5.18
4.30
|
6 tháng
(2024-03-25) |
-1.87 | -30.31% | 24,666,500 | 1,054,198 | 4.9 |
3.76
6.31
4.30
|
12 tháng
(2023-09-25) |
-7 | -61.95% | 122,589,600 | 1,455,498 | 7.1 |
3.76
11.60
4.30
|
24 tháng
(2022-09-30) |
-5.90 | -57.84% | 211,993,400 | 1,125,099 | 2.7 |
3.76
12.65
4.30
|
36 tháng
(2021-10-05) |
-5.06 | -54.06% | 390,699,900 | 311,555 | -7.2 |
3.76
19
4.30
|
60 tháng
(2019-10-16) |
0.92 | 27.22% | 556,727,190 | -5,513,195 | -22.3 |
3.32
19
4.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/07/2009 |
4.99
|
73,940 | 5.23 | 5.23 | 4.99 | 0 | 0 | 0 |
30/06/2009 |
5.23
|
327,920 | 5.48 | 5.52 | 5.23 | 0 | 25,000 | 0 |
29/06/2009 |
5.48
|
217,990 | 5.56 | 5.64 | 5.48 | 0 | 200 | 0 |
26/06/2009 |
5.56
|
341,340 | 5.68 | 5.77 | 5.56 | 2,000 | 0 | 0 |
25/06/2009 |
5.68
|
492,120 | 5.89 | 6.05 | 5.60 | 60,000 | 0 | 0 |
24/06/2009 |
5.89
|
699,110 | 5.64 | 5.89 | 5.48 | 70,490 | 0 | 0 |
23/06/2009 |
5.64
|
47,010 | 5.93 | 5.93 | 5.64 | 0 | 0 | 0 |
22/06/2009 |
5.93
|
195,960 | 6.22 | 6.22 | 5.93 | 0 | 0 | 0 |
19/06/2009 |
6.22
|
571,570 | 6.05 | 6.34 | 6.05 | 10 | 0 | 0 |
18/06/2009 |
6.05
|
1,245,530 | 6.26 | 6.54 | 6.05 | 0 | 0 | 0 |
17/06/2009 |
6.26
|
239,030 | 6.58 | 6.58 | 6.26 | 3,000 | 0 | 0 |
16/06/2009 |
6.58
|
63,000 | 6.91 | 6.91 | 6.58 | 0 | 0 | 0 |
15/06/2009 |
6.91
|
289,580 | 7.24 | 7.24 | 6.91 | 0 | 0 | 0 |
12/06/2009 |
7.24
|
1,218,500 | 7.52 | 7.85 | 7.16 | 180 | 0 | 0 |
11/06/2009 |
7.52
|
1,852,590 | 7.20 | 7.52 | 6.87 | 0 | 50,890 | 0 |
10/06/2009 |
7.20
|
918,890 | 7.56 | 7.56 | 7.20 | 11,670 | 10,000 | 0 |
09/06/2009 |
7.56
|
1,203,130 | 7.24 | 7.56 | 7.36 | 0 | 20,200 | 0 |
08/06/2009 |
7.24
|
90,770 | 6.91 | 7.24 | 7.24 | 0 | 500 | 0 |
05/06/2009 |
6.91
|
68,380 | 6.58 | 6.91 | 6.91 | 0 | 0 | 0 |
04/06/2009 |
6.58
|
296,150 | 6.30 | 6.58 | 6.58 | 2,000 | 0 | 0 |
03/06/2009 |
6.30
|
1,151,980 | 6.01 | 6.30 | 6.05 | 1,000 | 0 | 0 |
02/06/2009 |
6.01
|
201,450 | 5.72 | 6.01 | 6.01 | 0 | 0 | 0 |
01/06/2009 |
5.72
|
1,139,570 | 5.48 | 5.72 | 5.52 | 2,000 | 26,080 | 0 |
29/05/2009 |
5.48
|
2,709,610 | 5.23 | 5.48 | 4.99 | 22,000 | 0 | 0 |
28/05/2009 |
5.23
|
129,430 | 4.99 | 5.23 | 5.23 | 0 | 0 | 0 |
27/05/2009 |
4.99
|
150,710 | 4.78 | 4.99 | 4.99 | 0 | 0 | 0 |
26/05/2009 |
4.78
|
198,510 | 4.58 | 4.78 | 4.78 | 0 | 14,910 | 0 |
25/05/2009 |
4.58
|
515,960 | 4.38 | 4.58 | 4.54 | 0 | 0 | 0 |
22/05/2009 |
4.38
|
2,238,010 | 4.58 | 4.78 | 4.38 | 1,000 | 11,090 | 0 |
21/05/2009 |
4.58
|
177,120 | 4.38 | 4.58 | 4.58 | 0 | 1,000 | 0 |
20/05/2009 |
4.38
|
644,260 | 4.17 | 4.38 | 4.38 | 0 | 25,000 | 0 |
19/05/2009 |
4.17
|
273,890 | 4.01 | 4.17 | 4.17 | 0 | 0 | 0 |
18/05/2009 |
4.01
|
1,259,670 | 3.84 | 4.01 | 3.68 | 50,000 | 2,900 | 0 |
15/05/2009 |
3.84
|
853,140 | 3.68 | 3.84 | 3.76 | 0 | 0 | 0 |
14/05/2009 |
3.68
|
1,305,810 | 3.52 | 3.68 | 3.52 | 0 | 1,700 | 0 |
13/05/2009 |
3.52
|
599,630 | 3.35 | 3.52 | 3.52 | 0 | 0 | 0 |
12/05/2009 |
3.35
|
1,028,150 | 3.23 | 3.35 | 3.27 | 0 | 12,000 | 0 |
11/05/2009 |
3.23
|
454,860 | 3.15 | 3.23 | 3.11 | 0 | 0 | 0 |
08/05/2009 |
3.15
|
290,330 | 3.19 | 3.19 | 3.11 | 0 | 0 | 0 |
07/05/2009 |
3.19
|
329,230 | 3.15 | 3.23 | 3.15 | 0 | 0 | 0 |
06/05/2009 |
3.15
|
559,570 | 3.31 | 3.31 | 3.15 | 40 | 0 | 0 |
05/05/2009 |
3.31
|
616,480 | 3.31 | 3.48 | 3.31 | 0 | 0 | 0 |
04/05/2009 |
3.31
|
103,210 | 3.19 | 3.31 | 3.31 | 0 | 0 | 0 |
29/04/2009 |
3.19
|
304,560 | 3.07 | 3.19 | 2.99 | 0 | 0 | 0 |
28/04/2009 |
3.07
|
251,740 | 3.15 | 3.15 | 3.03 | 0 | 0 | 0 |
27/04/2009 |
3.15
|
460,370 | 3.31 | 3.31 | 3.15 | 0 | 10,000 | 0 |
24/04/2009 |
3.31
|
1,330,970 | 3.35 | 3.52 | 3.23 | 0 | 0 | 0 |
23/04/2009 |
3.35
|
301,740 | 3.23 | 3.35 | 3.35 | 0 | 0 | 0 |
22/04/2009 |
3.23
|
336,630 | 3.11 | 3.23 | 3.07 | 0 | 0 | 0 |
21/04/2009 |
3.11
|
87,360 | 3.23 | 3.23 | 3.11 | 0 | 0 | 0 |
20/04/2009 |
3.23
|
229,680 | 3.39 | 3.39 | 3.23 | 0 | 0 | 0 |
17/04/2009 |
3.39
|
788,820 | 3.27 | 3.43 | 3.23 | 10,000 | 0 | 0 |
16/04/2009 |
3.27
|
420,910 | 3.15 | 3.27 | 3.15 | 400 | 100 | 0 |
15/04/2009 |
3.15
|
610,080 | 3.27 | 3.39 | 3.15 | 0 | 4,000 | 0 |
14/04/2009 |
3.27
|
578,700 | 3.15 | 3.27 | 3.07 | 2,920 | 93,840 | 0 |
13/04/2009 |
3.15
|
281,040 | 3.03 | 3.15 | 3.11 | 2,000 | 25,000 | 0 |
10/04/2009 |
3.03
|
100,990 | 2.90 | 3.03 | 3.03 | 0 | 0 | 0 |
09/04/2009 |
2.90
|
302,710 | 2.99 | 3.03 | 2.90 | 6,820 | 80 | 0 |
08/04/2009 |
2.99
|
297,320 | 3.11 | 3.19 | 2.99 | 200 | 0 | 0 |
07/04/2009 |
3.11
|
474,180 | 2.99 | 3.11 | 2.90 | 0 | 35,000 | 0 |
03/04/2009 |
2.99
|
415,960 | 2.86 | 2.99 | 2.90 | 0 | 0 | 0 |
02/04/2009 |
2.86
|
415,420 | 2.78 | 2.86 | 2.78 | 80 | 7,000 | 0 |
01/04/2009 |
2.78
|
197,590 | 2.70 | 2.78 | 2.70 | 0 | 0 | 0 |
31/03/2009 |
2.70
|
107,880 | 2.70 | 2.70 | 2.62 | 0 | 0 | 0 |
30/03/2009 |
2.70
|
96,010 | 2.74 | 2.74 | 2.66 | 0 | 0 | 0 |
27/03/2009 |
2.74
|
175,880 | 2.74 | 2.78 | 2.70 | 10,000 | 200 | 0 |
26/03/2009 |
2.74
|
133,290 | 2.74 | 2.78 | 2.70 | 0 | 0 | 0 |
25/03/2009 |
2.74
|
165,290 | 2.78 | 2.78 | 2.70 | 2,900 | 0 | 0 |
24/03/2009 |
2.78
|
147,680 | 2.66 | 2.78 | 2.70 | 0 | 840 | 0 |
23/03/2009 |
2.66
|
81,600 | 2.70 | 2.74 | 2.66 | 0 | 0 | 0 |
20/03/2009 |
2.70
|
82,600 | 2.70 | 2.74 | 2.62 | 0 | 0 | 0 |
19/03/2009 |
2.70
|
230,420 | 2.82 | 2.86 | 2.70 | 0 | 0 | 0 |
18/03/2009 |
2.82
|
195,680 | 2.78 | 2.86 | 2.82 | 700 | 140 | 0 |
17/03/2009 |
2.78
|
229,510 | 2.70 | 2.82 | 2.74 | 0 | 0 | 0 |
16/03/2009 |
2.70
|
86,840 | 2.74 | 2.74 | 2.70 | 100 | 0 | 0 |
13/03/2009 |
2.74
|
67,240 | 2.78 | 2.86 | 2.74 | 100 | 0 | 0 |
12/03/2009 |
2.78
|
145,050 | 2.90 | 2.90 | 2.78 | 11,000 | 0 | 0 |
11/03/2009 |
2.90
|
165,500 | 2.78 | 2.90 | 2.78 | 2,000 | 2,520 | 0 |
10/03/2009 |
2.78
|
233,680 | 2.66 | 2.78 | 2.66 | 0 | 0 | 0 |
09/03/2009 |
2.66
|
63,430 | 2.62 | 2.66 | 2.58 | 0 | 0 | 0 |
06/03/2009 |
2.62
|
39,550 | 2.66 | 2.66 | 2.62 | 140 | 0 | 0 |
05/03/2009 |
2.66
|
24,530 | 2.66 | 2.70 | 2.62 | 0 | 0 | 0 |
04/03/2009 |
2.66
|
10,600 | 2.66 | 2.66 | 2.58 | 0 | 1,000 | 0 |
03/03/2009 |
2.66
|
46,560 | 2.70 | 2.70 | 2.62 | 0 | 0 | 0 |
02/03/2009 |
2.70
|
46,750 | 2.70 | 2.74 | 2.62 | 300 | 0 | 0 |
27/02/2009 |
2.70
|
74,330 | 2.62 | 2.74 | 2.58 | 0 | 0 | 0 |
26/02/2009 |
2.62
|
47,030 | 2.62 | 2.66 | 2.54 | 5,000 | 0 | 0 |
25/02/2009 |
2.62
|
64,290 | 2.49 | 2.62 | 2.54 | 0 | 0 | 0 |
24/02/2009 |
2.49
|
45,680 | 2.54 | 2.54 | 2.49 | 0 | 0 | 0 |
23/02/2009 |
2.54
|
32,600 | 2.58 | 2.62 | 2.54 | 200 | 0 | 0 |
20/02/2009 |
2.58
|
73,440 | 2.54 | 2.58 | 2.54 | 0 | 0 | 0 |
19/02/2009 |
2.54
|
51,190 | 2.62 | 2.66 | 2.54 | 0 | 0 | 0 |
18/02/2009 |
2.62
|
75,350 | 2.66 | 2.66 | 2.54 | 23,000 | 0 | 0 |
17/02/2009 |
2.66
|
88,850 | 2.78 | 2.78 | 2.66 | 0 | 0 | 0 |
16/02/2009 |
2.78
|
107,290 | 2.74 | 2.82 | 2.74 | 0 | 0 | 0 |
13/02/2009 |
2.74
|
83,540 | 2.62 | 2.74 | 2.66 | 0 | 0 | 0 |
12/02/2009 |
2.62
|
96,220 | 2.74 | 2.78 | 2.62 | 0 | 80,000 | 0 |
11/02/2009 |
2.74
|
64,390 | 2.86 | 2.86 | 2.74 | 0 | 0 | 0 |
10/02/2009 |
2.86
|
31,410 | 2.90 | 2.90 | 2.78 | 0 | 4,000 | 0 |
09/02/2009 |
2.90
|
8,200 | 2.82 | 2.90 | 2.86 | 0 | 0 | 0 |