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) |
-2.05 | -8.27% | 2,829,000 | -217,840 | -5.4 |
22.50
25.05
22.80
|
2 tháng
(2024-07-22) |
-1.35 | -5.60% | 6,218,400 | -732,160 | -17.6 |
22.50
25.05
22.80
|
3 tháng
(2024-06-21) |
-3.75 | -14.15% | 14,415,900 | -554,006 | -12.9 |
22.50
26.80
22.80
|
6 tháng
(2024-03-25) |
-1.09 | -4.57% | 34,219,800 | -1,268,149 | -31.2 |
21.98
27.08
22.80
|
12 tháng
(2023-09-25) |
0.32 | 1.42% | 56,010,800 | -2,874,349 | -66.3 |
19.92
27.08
22.80
|
24 tháng
(2022-09-30) |
-1.72 | -7.03% | 115,772,600 | -1,722,725 | -31.0 |
14.55
27.08
22.80
|
36 tháng
(2021-10-05) |
-11.69 | -33.95% | 253,797,100 | -407,157 | 3.8 |
14.55
40.78
22.80
|
60 tháng
(2019-10-16) |
6.57 | 40.60% | 462,370,030 | -7,113,107 | -199.5 |
9.06
40.78
22.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/02/2009 |
3.66
|
19,960 | 3.76 | 3.76 | 3.64 | 3,600 | 16,960 | 0 |
05/02/2009 |
3.76
|
28,460 | 3.86 | 3.86 | 3.69 | 1,000 | 21,900 | 0 |
04/02/2009 |
3.86
|
17,530 | 3.86 | 3.86 | 3.79 | 0 | 16,820 | 0 |
03/02/2009 |
3.86
|
20,290 | 4.07 | 4.07 | 3.86 | 410 | 13,340 | 0 |
02/02/2009 |
4.07
|
16,920 | 4.27 | 4.27 | 4.07 | 200 | 16,470 | 0 |
23/01/2009 |
4.27
|
450 | 4.14 | 4.27 | 4.27 | 0 | 0 | 0 |
22/01/2009 |
4.14
|
1,950 | 4.22 | 4.22 | 4.09 | 650 | 1,400 | 0 |
21/01/2009 |
4.22
|
320 | 4.14 | 4.22 | 4.02 | 0 | 0 | 0 |
20/01/2009 |
4.14
|
10,810 | 4.22 | 4.34 | 4.14 | 9,310 | 0 | 0 |
19/01/2009 |
4.22
|
3,010 | 4.27 | 4.27 | 4.22 | 1,200 | 0 | 0 |
16/01/2009 |
4.27
|
10,170 | 4.27 | 4.39 | 4.17 | 5,470 | 0 | 0 |
15/01/2009 |
4.27
|
1,300 | 4.24 | 4.27 | 4.27 | 0 | 0 | 0 |
14/01/2009 |
4.24
|
5,010 | 4.37 | 4.39 | 4.24 | 0 | 0 | 0 |
13/01/2009 |
4.37
|
15,220 | 4.29 | 4.37 | 4.09 | 3,700 | 0 | 0 |
12/01/2009 |
4.29
|
3,590 | 4.44 | 4.44 | 4.29 | 300 | 0 | 0 |
09/01/2009 |
4.44
|
5,000 | 4.29 | 4.44 | 4.39 | 1,000 | 0 | 0 |
08/01/2009 |
4.29
|
31,490 | 4.52 | 4.52 | 4.29 | 1,000 | 22,820 | 0 |
07/01/2009 |
4.52
|
76,710 | 4.32 | 4.52 | 4.47 | 71,050 | 25,000 | 0 |
06/01/2009 |
4.32
|
6,440 | 4.32 | 4.44 | 4.27 | 2,310 | 0 | 0 |
05/01/2009 |
4.32
|
5,910 | 4.39 | 4.39 | 4.29 | 1,610 | 200 | 0 |
02/01/2009 |
4.39
|
14,250 | 4.27 | 4.39 | 4.07 | 0 | 0 | 0 |
31/12/2008 |
4.27
|
50,060 | 4.22 | 4.27 | 4.22 | 28,350 | 0 | 0 |
30/12/2008 |
4.22
|
33,920 | 4.02 | 4.22 | 4.02 | 28,350 | 13,500 | 0 |
29/12/2008 |
4.02
|
19,510 | 3.89 | 4.02 | 4.02 | 1,000 | 0 | 0 |
26/12/2008 |
3.89
|
14,540 | 3.89 | 3.89 | 3.76 | 0 | 4,000 | 0 |
25/12/2008 |
3.89
|
4,430 | 4.02 | 4.02 | 3.89 | 0 | 1,480 | 0 |
24/12/2008 |
4.02
|
2,790 | 3.99 | 4.02 | 3.81 | 0 | 0 | 0 |
23/12/2008 |
3.99
|
4,130 | 4.09 | 4.09 | 3.96 | 300 | 0 | 0 |
22/12/2008 |
4.09
|
5,340 | 4.04 | 4.14 | 3.91 | 0 | 910 | 0 |
19/12/2008 |
4.04
|
26,170 | 3.86 | 4.04 | 3.89 | 400 | 3,430 | 0 |
18/12/2008 |
3.86
|
11,700 | 3.76 | 3.86 | 3.76 | 0 | 580 | 0 |
17/12/2008 |
3.76
|
3,890 | 3.74 | 3.76 | 3.76 | 0 | 0 | 0 |
16/12/2008 |
3.74
|
8,390 | 3.91 | 3.91 | 3.74 | 0 | 0 | 0 |
15/12/2008 |
3.91
|
10,800 | 3.81 | 3.96 | 3.81 | 0 | 100 | 0 |
12/12/2008 |
3.81
|
13,410 | 3.64 | 3.81 | 3.66 | 4,020 | 1,710 | 0 |
11/12/2008 |
3.64
|
10,980 | 3.74 | 3.74 | 3.56 | 300 | 4,290 | 0 |
10/12/2008 |
3.74
|
1,660 | 3.74 | 3.74 | 3.74 | 0 | 1,400 | 0 |
09/12/2008 |
3.74
|
5,460 | 3.59 | 3.76 | 3.59 | 0 | 3,030 | 0 |
08/12/2008 |
3.59
|
7,500 | 3.71 | 3.74 | 3.59 | 3,000 | 4,500 | 0 |
05/12/2008 |
3.71
|
21,510 | 3.89 | 3.89 | 3.71 | 1,800 | 9,900 | 0 |
04/12/2008 |
3.89
|
74,940 | 4.09 | 4.09 | 3.89 | 1,300 | 73,440 | 0 |
03/12/2008 |
4.09
|
38,110 | 4.29 | 4.29 | 4.09 | 3,000 | 36,620 | 0 |
02/12/2008 |
4.29
|
21,360 | 4.52 | 4.52 | 4.29 | 2,630 | 18,040 | 0 |
01/12/2008 |
4.52
|
3,790 | 4.64 | 4.74 | 4.52 | 1,000 | 0 | 0 |
28/11/2008 |
4.64
|
13,610 | 4.44 | 4.64 | 4.59 | 5,300 | 670 | 0 |
27/11/2008 |
4.44
|
2,430 | 4.52 | 4.52 | 4.44 | 200 | 0 | 0 |
26/11/2008 |
4.52
|
13,980 | 4.52 | 4.74 | 4.34 | 0 | 0 | 0 |
25/11/2008 |
4.52
|
17,930 | 4.32 | 4.52 | 4.47 | 100 | 0 | 0 |
24/11/2008 |
4.32
|
8,860 | 4.54 | 4.54 | 4.32 | 5,000 | 0 | 0 |
21/11/2008 |
4.54
|
11,160 | 4.77 | 4.77 | 4.54 | 0 | 0 | 0 |
20/11/2008 |
4.77
|
3,050 | 4.64 | 4.77 | 4.57 | 0 | 0 | 0 |
19/11/2008 |
4.64
|
6,620 | 4.62 | 4.79 | 4.64 | 700 | 0 | 0 |
18/11/2008 |
4.62
|
3,780 | 4.57 | 4.62 | 4.57 | 0 | 0 | 0 |
17/11/2008 |
4.57
|
11,670 | 4.67 | 4.67 | 4.57 | 5,050 | 5,000 | 0 |
14/11/2008 |
4.67
|
17,930 | 4.67 | 4.87 | 4.67 | 0 | 4,300 | 0 |
13/11/2008 |
4.67
|
4,200 | 4.62 | 4.67 | 4.52 | 0 | 0 | 0 |
12/11/2008 |
4.62
|
11,450 | 4.77 | 4.77 | 4.54 | 0 | 100 | 0 |
11/11/2008 |
4.77
|
29,950 | 4.72 | 4.77 | 4.49 | 0 | 0 | 0 |
10/11/2008 |
4.72
|
41,250 | 4.87 | 4.87 | 4.67 | 220 | 5,860 | 0 |
07/11/2008 |
4.87
|
13,560 | 5.12 | 5.12 | 4.87 | 1,000 | 0 | 0 |
06/11/2008 |
5.12
|
43,750 | 5.19 | 5.19 | 4.94 | 3,500 | 0 | 0 |
05/11/2008 |
5.19
|
5,400 | 4.97 | 5.19 | 5.19 | 0 | 100 | 0 |
04/11/2008 |
4.97
|
33,950 | 4.74 | 4.97 | 4.89 | 8,000 | 1,000 | 0 |
03/11/2008 |
4.74
|
16,210 | 4.52 | 4.74 | 4.52 | 0 | 0 | 0 |
31/10/2008 |
4.52
|
37,580 | 4.32 | 4.52 | 4.52 | 1,220 | 200 | 0 |
30/10/2008 |
4.32
|
23,070 | 4.39 | 4.47 | 4.19 | 4,320 | 6,700 | 0 |
29/10/2008 |
4.39
|
63,850 | 4.22 | 4.42 | 4.22 | 3,120 | 5,370 | 0 |
28/10/2008 |
4.22
|
8,230 | 4.42 | 4.42 | 4.22 | 300 | 6,980 | 0 |
27/10/2008 |
4.42
|
4,350 | 4.64 | 4.64 | 4.42 | 0 | 4,250 | 0 |
24/10/2008 |
4.64
|
8,500 | 4.87 | 4.87 | 4.64 | 0 | 7,500 | 0 |
23/10/2008 |
4.87
|
3,580 | 5.12 | 5.12 | 4.87 | 0 | 3,580 | 0 |
22/10/2008 |
5.12
|
14,680 | 5.37 | 5.37 | 5.12 | 3,000 | 4,600 | 0 |
21/10/2008 |
5.37
|
7,250 | 5.12 | 5.37 | 4.89 | 0 | 0 | 0 |
20/10/2008 |
5.12
|
14,200 | 5.12 | 5.37 | 4.87 | 1,000 | 2,000 | 0 |
17/10/2008 |
5.12
|
16,820 | 5.12 | 5.12 | 4.89 | 4,000 | 0 | 0 |
16/10/2008 |
5.12
|
2,310 | 5.37 | 5.37 | 5.12 | 100 | 1,950 | 0 |
15/10/2008 |
5.37
|
23,030 | 5.65 | 5.65 | 5.37 | 1,100 | 20,060 | 0 |
14/10/2008 |
5.65
|
160,270 | 5.40 | 5.65 | 5.65 | 102,530 | 143,430 | 0 |
13/10/2008 |
5.40
|
32,650 | 5.67 | 5.67 | 5.40 | 1,010 | 30,850 | 0 |
10/10/2008 |
5.67
|
5,710 | 5.95 | 5.95 | 5.67 | 0 | 2,000 | 0 |
09/10/2008 |
5.95
|
47,400 | 6.25 | 6.55 | 5.95 | 13,700 | 29,960 | 0 |
08/10/2008 |
6.25
|
88,700 | 6.57 | 6.57 | 6.25 | 72,200 | 61,600 | 0 |
07/10/2008 |
6.57
|
4,000 | 6.90 | 6.90 | 6.57 | 4,000 | 270 | 0 |
06/10/2008 |
6.90
|
16,400 | 7.15 | 7.15 | 6.90 | 0 | 0 | 0 |
03/10/2008 |
7.15
|
37,710 | 6.90 | 7.15 | 6.57 | 32,560 | 400 | 0 |
02/10/2008 |
6.90
|
7,650 | 6.65 | 6.95 | 6.52 | 3,800 | 800 | 0 |
01/10/2008 |
6.65
|
24,700 | 6.68 | 7.00 | 6.35 | 1,000 | 5,540 | 0 |
30/09/2008 |
6.68
|
1,200 | 7.00 | 7.00 | 6.68 | 0 | 0 | 0 |
29/09/2008 |
7.00
|
14,300 | 7.35 | 7.35 | 7.00 | 2,000 | 0 | 0 |
26/09/2008 |
7.35
|
24,110 | 7.05 | 7.40 | 7.05 | 10,400 | 330 | 0 |
25/09/2008 |
7.05
|
73,720 | 7.33 | 7.53 | 7.00 | 33,280 | 34,800 | 0 |
24/09/2008 |
7.33
|
37,750 | 7.70 | 7.70 | 7.33 | 210 | 5,150 | 0 |
23/09/2008 |
7.70
|
200,650 | 7.40 | 7.75 | 7.05 | 154,690 | 3,200 | 0 |
22/09/2008 |
7.40
|
28,260 | 7.05 | 7.40 | 7.40 | 25,610 | 0 | 0 |
19/09/2008 |
7.05
|
259,890 | 6.73 | 7.05 | 6.40 | 124,590 | 4,450 | 0 |
18/09/2008 |
6.73
|
140 | 7.08 | 7.08 | 6.73 | 0 | 40 | 0 |
17/09/2008 |
7.08
|
1,670 | 7.43 | 7.43 | 7.08 | 70 | 300 | 0 |
16/09/2008 |
7.43
|
3,900 | 7.80 | 7.80 | 7.43 | 50 | 30 | 0 |
15/09/2008 |
7.80
|
79,610 | 8.21 | 8.61 | 7.80 | 4,500 | 18,380 | 0 |
12/09/2008 |
8.21
|
18,000 | 8.63 | 8.63 | 8.21 | 13,200 | 0 | 0 |