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) |
-0.20 | -2.44% | 1,249,900 | -4,900 | -0.0 |
7.80
8.20
7.90
|
2 tháng
(2024-07-22) |
-0.20 | -2.44% | 4,604,000 | 242,800 | 1.9 |
7.50
8.20
7.90
|
3 tháng
(2024-06-21) |
-1.20 | -13.04% | 10,861,500 | 247,972 | 2.0 |
7.50
9.40
7.90
|
6 tháng
(2024-03-25) |
-1.60 | -16.67% | 22,799,354 | 237,402 | 1.9 |
7.50
9.60
7.90
|
12 tháng
(2023-09-25) |
-3.20 | -28.57% | 54,657,104 | 215,872 | 1.7 |
7.50
12.20
7.90
|
24 tháng
(2022-09-30) |
-4.10 | -33.86% | 254,500,746 | -199,760 | -6.1 |
4.90
14.02
7.90
|
36 tháng
(2021-10-05) |
-11.94 | -59.88% | 496,366,165 | -51,421 | 8.8 |
4.90
26.22
7.90
|
60 tháng
(2019-10-16) |
2.18 | 37.35% | 823,590,383 | -4,034,661 | -35.2 |
4.10
26.22
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2009 |
5.72
|
189,200 | 5.52 | 5.77 | 5.57 | 38,000 | 12,300 | 0 |
06/02/2009 |
5.52
|
289,300 | 5.13 | 5.52 | 5.28 | 56,400 | 20,000 | 0 |
05/02/2009 |
5.13
|
85,300 | 5.18 | 5.28 | 5.13 | 0 | 0 | 0 |
04/02/2009 |
5.18
|
80,100 | 5.13 | 5.33 | 5.03 | 0 | 0 | 0 |
03/02/2009 |
5.13
|
71,000 | 5.43 | 5.43 | 5.08 | 0 | 0 | 0 |
02/02/2009 |
5.43
|
25,900 | 5.57 | 5.57 | 5.28 | 0 | 0 | 0 |
23/01/2009 |
5.57
|
33,300 | 5.52 | 5.62 | 5.33 | 0 | 0 | 0 |
22/01/2009 |
5.52
|
34,000 | 5.47 | 5.57 | 5.43 | 0 | 6,900 | 0 |
21/01/2009 |
5.47
|
20,100 | 5.47 | 5.47 | 5.43 | 0 | 0 | 0 |
20/01/2009 |
5.47
|
74,600 | 5.47 | 5.52 | 5.43 | 0 | 0 | 0 |
19/01/2009 |
5.47
|
25,800 | 5.67 | 5.67 | 5.47 | 0 | 0 | 0 |
16/01/2009 |
5.67
|
40,100 | 5.57 | 5.67 | 5.57 | 0 | 0 | 0 |
15/01/2009 |
5.57
|
58,800 | 5.72 | 5.72 | 5.57 | 0 | 0 | 0 |
14/01/2009 |
5.72
|
54,800 | 5.72 | 5.77 | 5.38 | 7,000 | 0 | 0 |
13/01/2009 |
5.72
|
49,000 | 5.77 | 5.77 | 5.67 | 17,500 | 0 | 0 |
12/01/2009 |
5.77
|
49,900 | 5.77 | 5.77 | 5.67 | 12,100 | 0 | 0 |
09/01/2009 |
5.77
|
253,800 | 5.72 | 5.87 | 5.67 | 95,000 | 100,300 | 0 |
08/01/2009 |
5.72
|
77,100 | 5.77 | 5.87 | 5.67 | 11,000 | 0 | 0 |
07/01/2009 |
5.77
|
263,300 | 5.72 | 6.02 | 5.72 | 17,900 | 0 | 0 |
06/01/2009 |
5.72
|
148,200 | 5.62 | 5.72 | 5.57 | 0 | 0 | 0 |
05/01/2009 |
5.62
|
81,900 | 5.57 | 5.72 | 5.52 | 0 | 500 | 0 |
02/01/2009 |
5.57
|
61,000 | 5.62 | 5.77 | 5.52 | 0 | 0 | 0 |
31/12/2008 |
5.62
|
165,900 | 5.57 | 5.87 | 5.43 | 13,500 | 63,600 | 0 |
30/12/2008 |
5.57
|
145,700 | 5.43 | 5.67 | 5.38 | 0 | 0 | 0 |
29/12/2008 |
5.43
|
148,700 | 5.47 | 5.47 | 5.23 | 0 | 0 | 0 |
26/12/2008 |
5.47
|
186,400 | 5.52 | 5.52 | 5.28 | 0 | 0 | 0 |
25/12/2008 |
5.52
|
231,800 | 5.87 | 5.87 | 5.47 | 13,200 | 0 | 0 |
24/12/2008 |
5.87
|
206,100 | 5.97 | 6.02 | 5.67 | 200 | 400 | 0 |
23/12/2008 |
5.97
|
722,800 | 5.67 | 6.02 | 5.47 | 64,600 | 0 | 0 |
22/12/2008 |
5.67
|
51,700 | 5.38 | 5.67 | 5.67 | 0 | 0 | 0 |
19/12/2008 |
5.38
|
138,800 | 5.13 | 5.38 | 5.08 | 0 | 0 | 0 |
18/12/2008 |
5.13
|
148,300 | 4.93 | 5.18 | 4.93 | 0 | 0 | 0 |
17/12/2008 |
4.93
|
77,900 | 4.83 | 4.98 | 4.73 | 0 | 0 | 0 |
16/12/2008 |
4.83
|
76,700 | 5.13 | 5.13 | 4.78 | 0 | 0 | 0 |
15/12/2008 |
5.13
|
250,600 | 4.93 | 5.13 | 4.88 | 400 | 122,000 | 0 |
12/12/2008 |
4.93
|
275,000 | 4.78 | 5.08 | 4.83 | 0 | 200,500 | 0 |
11/12/2008 |
4.78
|
175,800 | 4.83 | 4.88 | 4.73 | 7,000 | 120,000 | 0 |
10/12/2008 |
4.83
|
105,500 | 4.88 | 4.88 | 4.58 | 3,000 | 42,100 | 0 |
09/12/2008 |
4.88
|
137,300 | 4.83 | 5.13 | 4.78 | 6,000 | 118,600 | 0 |
08/12/2008 |
4.83
|
156,600 | 5.18 | 5.18 | 4.78 | 0 | 70,400 | 0 |
05/12/2008 |
5.18
|
103,100 | 5.43 | 5.43 | 5.03 | 0 | 43,000 | 0 |
04/12/2008 |
5.43
|
235,000 | 5.33 | 5.62 | 5.28 | 12,300 | 192,000 | 0 |
03/12/2008 |
5.33
|
89,100 | 5.23 | 5.33 | 5.18 | 9,200 | 36,500 | 0 |
02/12/2008 |
5.23
|
61,000 | 5.43 | 5.43 | 5.18 | 0 | 35,000 | 0 |
01/12/2008 |
5.43
|
67,000 | 5.47 | 5.77 | 5.18 | 900 | 35,000 | 0 |
28/11/2008 |
5.47
|
313,100 | 5.08 | 5.47 | 5.13 | 0 | 280,000 | 0 |
27/11/2008 |
5.08
|
144,900 | 5.33 | 5.33 | 5.08 | 0 | 38,000 | 0 |
26/11/2008 |
5.33
|
146,000 | 5.72 | 5.72 | 5.33 | 0 | 85,000 | 0 |
25/11/2008 |
5.72
|
73,300 | 5.77 | 5.97 | 5.47 | 0 | 42,000 | 0 |
24/11/2008 |
5.77
|
148,700 | 5.82 | 5.97 | 5.67 | 10,000 | 101,400 | 0 |
21/11/2008 |
5.82
|
126,800 | 5.92 | 5.92 | 5.72 | 0 | 34,000 | 0 |
20/11/2008 |
5.92
|
83,400 | 6.02 | 6.02 | 5.72 | 0 | 38,500 | 0 |
19/11/2008 |
6.02
|
108,300 | 6.12 | 6.12 | 5.97 | 0 | 78,200 | 0 |
18/11/2008 |
6.12
|
57,800 | 6.12 | 6.12 | 5.97 | 0 | 33,000 | 0 |
17/11/2008 |
6.12
|
66,000 | 6.17 | 6.17 | 5.97 | 0 | 33,000 | 0 |
14/11/2008 |
6.17
|
100,300 | 6.12 | 6.37 | 6.07 | 0 | 33,000 | 0 |
13/11/2008 |
6.12
|
105,000 | 6.17 | 6.22 | 5.72 | 1,000 | 65,900 | 0 |
12/11/2008 |
6.17
|
204,800 | 6.17 | 6.22 | 5.77 | 1,000 | 145,100 | 0 |
11/11/2008 |
6.17
|
170,600 | 6.47 | 6.47 | 6.02 | 30,000 | 75,000 | 0 |
10/11/2008 |
6.47
|
141,500 | 6.37 | 6.72 | 6.32 | 0 | 100,000 | 0 |
07/11/2008 |
6.37
|
207,200 | 6.62 | 6.62 | 6.27 | 0 | 75,000 | 0 |
06/11/2008 |
6.62
|
163,200 | 7.07 | 7.07 | 6.62 | 0 | 39,000 | 0 |
05/11/2008 |
7.07
|
220,000 | 6.72 | 7.07 | 6.97 | 0 | 25,000 | 0 |
04/11/2008 |
6.72
|
71,200 | 6.42 | 6.72 | 6.32 | 2,000 | 0 | 0 |
03/11/2008 |
6.42
|
52,900 | 6.77 | 6.77 | 6.22 | 0 | 0 | 0 |
31/10/2008 |
6.77
|
146,400 | 6.57 | 6.77 | 6.47 | 0 | 0 | 0 |
30/10/2008 |
6.57
|
105,900 | 6.22 | 6.62 | 6.22 | 2,200 | 0 | 0 |
29/10/2008 |
6.22
|
113,600 | 6.17 | 6.22 | 6.07 | 5,500 | 0 | 0 |
28/10/2008 |
6.17
|
124,900 | 6.07 | 6.17 | 5.67 | 8,700 | 0 | 0 |
27/10/2008 |
6.07
|
234,800 | 6.57 | 6.57 | 6.07 | 100 | 0 | 0 |
24/10/2008 |
6.57
|
50,800 | 6.72 | 6.72 | 6.47 | 0 | 300 | 0 |
23/10/2008 |
6.72
|
118,700 | 7.12 | 7.12 | 6.62 | 4,000 | 0 | 0 |
22/10/2008 |
7.12
|
26,500 | 7.27 | 7.27 | 6.97 | 0 | 0 | 0 |
21/10/2008 |
7.27
|
182,700 | 6.92 | 7.27 | 7.12 | 37,100 | 0 | 0 |
20/10/2008 |
6.92
|
133,600 | 7.12 | 7.22 | 6.62 | 3,100 | 99,200 | 0 |
17/10/2008 |
7.12
|
74,500 | 7.07 | 7.37 | 7.02 | 0 | 0 | 0 |
16/10/2008 |
7.07
|
147,000 | 7.61 | 7.61 | 6.97 | 0 | 0 | 0 |
15/10/2008 |
7.61
|
170,600 | 7.32 | 7.81 | 6.97 | 0 | 0 | 0 |
14/10/2008 |
7.32
|
10,700 | 6.97 | 7.32 | 7.32 | 0 | 0 | 0 |
13/10/2008 |
6.97
|
121,700 | 6.72 | 7.17 | 6.72 | 1,000 | 100 | 0 |
10/10/2008 |
6.72
|
140,200 | 7.12 | 7.12 | 6.62 | 0 | 0 | 0 |
09/10/2008 |
7.12
|
202,200 | 6.87 | 7.22 | 6.57 | 0 | 0 | 0 |
08/10/2008 |
6.87
|
196,000 | 6.87 | 7.02 | 6.37 | 0 | 5,700 | 0 |
07/10/2008 |
6.87
|
350,800 | 7.27 | 7.27 | 6.82 | 71,000 | 0 | 0 |
06/10/2008 |
7.27
|
217,400 | 7.91 | 7.91 | 7.22 | 10,000 | 0 | 0 |
03/10/2008 |
7.91
|
86,100 | 7.96 | 7.96 | 7.47 | 0 | 0 | 0 |
02/10/2008 |
7.96
|
163,300 | 7.71 | 7.96 | 7.61 | 0 | 80,000 | 0 |
01/10/2008 |
7.71
|
230,000 | 7.57 | 8.06 | 7.07 | 0 | 100,500 | 0 |
30/09/2008 |
7.57
|
20,800 | 8.26 | 8.26 | 7.57 | 0 | 0 | 0 |
29/09/2008 |
8.26
|
229,000 | 8.16 | 8.56 | 7.86 | 51,600 | 6,400 | 0 |
26/09/2008 |
8.16
|
491,400 | 8.26 | 8.56 | 8.01 | 300 | 143,700 | 0 |
25/09/2008 |
8.26
|
152,300 | 7.81 | 8.36 | 7.42 | 0 | 3,300 | 0 |
24/09/2008 |
7.81
|
111,400 | 8.11 | 8.11 | 7.57 | 0 | 0 | 0 |
23/09/2008 |
8.11
|
380,400 | 8.26 | 8.81 | 7.71 | 67,500 | 0 | 0 |
22/09/2008 |
8.26
|
35,600 | 8.16 | 8.26 | 8.26 | 0 | 1,000 | 0 |
19/09/2008 |
8.16
|
393,400 | 7.66 | 8.16 | 7.17 | 16,700 | 0 | 0 |
18/09/2008 |
7.66
|
15,100 | 8.21 | 8.21 | 7.66 | 0 | 0 | 0 |
17/09/2008 |
8.21
|
28,300 | 8.81 | 8.81 | 8.21 | 0 | 0 | 0 |
16/09/2008 |
8.81
|
62,700 | 9.26 | 9.26 | 8.81 | 0 | 1,600 | 0 |
15/09/2008 |
9.26
|
492,800 | 9.95 | 10.60 | 9.26 | 0 | 15,000 | 0 |