Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-0.50 | -2.42% | 2,029,400 | -120,525 | -2.5 |
20
21.50
20.20
|
2 tháng
(2024-09-23) |
-0.49 | -2.36% | 4,513,100 | 96,775 | 2.7 |
20
21.77
20.20
|
3 tháng
(2024-08-23) |
-2.62 | -11.52% | 6,918,000 | -116,325 | -2.4 |
20
22.77
20.20
|
6 tháng
(2024-05-27) |
-4.02 | -16.63% | 30,079,800 | -922,725 | -22.3 |
20
24.62
20.20
|
12 tháng
(2023-11-27) |
1.33 | 7.08% | 55,053,800 | -1,947,025 | -45.1 |
18.55
24.62
20.20
|
24 tháng
(2022-12-02) |
1.96 | 10.75% | 106,492,500 | -2,179,783 | -40.3 |
15.89
24.62
20.20
|
36 tháng
(2021-12-07) |
-11.09 | -35.49% | 215,346,100 | 20,075 | 28.6 |
13.23
35.25
20.20
|
60 tháng
(2019-12-18) |
6.36 | 46.13% | 462,371,150 | -7,080,843 | -198.3 |
8.23
37.07
20.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/04/2009 |
5.09
|
47,920 | 4.86 | 5.09 | 5.06 | 18,600 | 200 | 0 |
13/04/2009 |
4.86
|
11,660 | 4.63 | 4.86 | 4.86 | 9,710 | 0 | 0 |
10/04/2009 |
4.63
|
20,370 | 4.43 | 4.63 | 4.63 | 19,100 | 6,120 | 0 |
09/04/2009 |
4.43
|
24,810 | 4.45 | 4.61 | 4.38 | 3,000 | 0 | 0 |
08/04/2009 |
4.45
|
90,960 | 4.56 | 4.79 | 4.33 | 3,600 | 24,780 | 0 |
07/04/2009 |
4.56
|
49,660 | 4.36 | 4.56 | 4.54 | 27,540 | 200 | 0 |
03/04/2009 |
4.36
|
40,020 | 4.15 | 4.36 | 4.33 | 19,600 | 100 | 0 |
02/04/2009 |
4.15
|
28,440 | 4.02 | 4.15 | 4.04 | 0 | 100 | 0 |
01/04/2009 |
4.02
|
24,660 | 3.90 | 4.04 | 3.90 | 1,600 | 2,500 | 0 |
31/03/2009 |
3.90
|
29,000 | 4.08 | 4.08 | 3.90 | 3,980 | 0 | 0 |
30/03/2009 |
4.08
|
36,430 | 3.97 | 4.11 | 3.97 | 17,050 | 0 | 0 |
27/03/2009 |
3.97
|
53,010 | 3.97 | 4.15 | 3.97 | 750 | 300 | 0 |
26/03/2009 |
3.97
|
14,940 | 3.79 | 3.97 | 3.97 | 0 | 0 | 0 |
25/03/2009 |
3.79
|
47,160 | 3.63 | 3.79 | 3.63 | 10,480 | 0 | 0 |
24/03/2009 |
3.63
|
60,900 | 3.47 | 3.63 | 3.60 | 39,210 | 0 | 0 |
23/03/2009 |
3.47
|
21,730 | 3.65 | 3.65 | 3.47 | 7,440 | 0 | 0 |
20/03/2009 |
3.65
|
11,570 | 3.63 | 3.72 | 3.47 | 0 | 0 | 0 |
19/03/2009 |
3.63
|
79,490 | 3.63 | 3.79 | 3.63 | 43,200 | 8,500 | 0 |
18/03/2009 |
3.63
|
31,500 | 3.47 | 3.63 | 3.63 | 11,300 | 1,000 | 0 |
17/03/2009 |
3.47
|
43,670 | 3.31 | 3.47 | 3.31 | 10,860 | 0 | 0 |
16/03/2009 |
3.31
|
8,720 | 3.31 | 3.38 | 3.19 | 1,100 | 0 | 0 |
13/03/2009 |
3.31
|
5,810 | 3.22 | 3.38 | 3.26 | 600 | 0 | 0 |
12/03/2009 |
3.22
|
15,270 | 3.35 | 3.40 | 3.19 | 300 | 0 | 0 |
11/03/2009 |
3.35
|
28,800 | 3.19 | 3.35 | 3.33 | 11,000 | 0 | 0 |
10/03/2009 |
3.19
|
20,940 | 3.15 | 3.26 | 3.15 | 700 | 0 | 0 |
09/03/2009 |
3.15
|
6,500 | 3.10 | 3.15 | 3.03 | 1,200 | 0 | 0 |
06/03/2009 |
3.10
|
7,960 | 3.17 | 3.17 | 3.03 | 100 | 0 | 0 |
05/03/2009 |
3.17
|
16,850 | 3.08 | 3.19 | 3.15 | 0 | 0 | 0 |
04/03/2009 |
3.08
|
16,620 | 2.94 | 3.08 | 2.87 | 5,370 | 0 | 0 |
03/03/2009 |
2.94
|
19,150 | 2.81 | 2.94 | 2.81 | 130 | 0 | 0 |
02/03/2009 |
2.81
|
14,130 | 2.69 | 2.81 | 2.69 | 1,500 | 0 | 0 |
27/02/2009 |
2.69
|
18,640 | 2.69 | 2.74 | 2.69 | 1,870 | 0 | 0 |
26/02/2009 |
2.69
|
37,840 | 2.69 | 2.76 | 2.58 | 1,060 | 21,160 | 0 |
25/02/2009 |
2.69
|
4,200 | 2.58 | 2.69 | 2.69 | 0 | 0 | 0 |
24/02/2009 |
2.58
|
57,660 | 2.67 | 2.67 | 2.56 | 1,000 | 0 | 0 |
23/02/2009 |
2.67
|
31,090 | 2.74 | 2.83 | 2.65 | 0 | 14,500 | 0 |
20/02/2009 |
2.74
|
23,700 | 2.74 | 2.78 | 2.74 | 0 | 21,500 | 0 |
19/02/2009 |
2.74
|
35,850 | 2.85 | 2.85 | 2.74 | 2,000 | 35,070 | 0 |
18/02/2009 |
2.85
|
64,690 | 2.99 | 2.99 | 2.85 | 2,000 | 39,000 | 0 |
17/02/2009 |
2.99
|
36,800 | 3.10 | 3.24 | 2.99 | 300 | 16,230 | 0 |
16/02/2009 |
3.10
|
910 | 3.19 | 3.19 | 3.10 | 600 | 0 | 0 |
13/02/2009 |
3.19
|
5,010 | 3.13 | 3.26 | 3.19 | 1,000 | 0 | 0 |
12/02/2009 |
3.13
|
4,640 | 3.17 | 3.19 | 3.13 | 0 | 3,640 | 0 |
11/02/2009 |
3.17
|
38,060 | 3.33 | 3.33 | 3.17 | 3,400 | 34,710 | 0 |
10/02/2009 |
3.33
|
5,940 | 3.49 | 3.58 | 3.33 | 1,000 | 3,010 | 0 |
09/02/2009 |
3.49
|
1,630 | 3.33 | 3.49 | 3.42 | 600 | 0 | 0 |
06/02/2009 |
3.33
|
19,960 | 3.42 | 3.42 | 3.31 | 3,600 | 16,960 | 0 |
05/02/2009 |
3.42
|
28,460 | 3.51 | 3.51 | 3.35 | 1,000 | 21,900 | 0 |
04/02/2009 |
3.51
|
17,530 | 3.51 | 3.51 | 3.44 | 0 | 16,820 | 0 |
03/02/2009 |
3.51
|
20,290 | 3.70 | 3.70 | 3.51 | 410 | 13,340 | 0 |
02/02/2009 |
3.70
|
16,920 | 3.88 | 3.88 | 3.70 | 200 | 16,470 | 0 |
23/01/2009 |
3.88
|
450 | 3.76 | 3.88 | 3.88 | 0 | 0 | 0 |
22/01/2009 |
3.76
|
1,950 | 3.83 | 3.83 | 3.72 | 650 | 1,400 | 0 |
21/01/2009 |
3.83
|
320 | 3.76 | 3.83 | 3.65 | 0 | 0 | 0 |
20/01/2009 |
3.76
|
10,810 | 3.83 | 3.95 | 3.76 | 9,310 | 0 | 0 |
19/01/2009 |
3.83
|
3,010 | 3.88 | 3.88 | 3.83 | 1,200 | 0 | 0 |
16/01/2009 |
3.88
|
10,170 | 3.88 | 3.99 | 3.79 | 5,470 | 0 | 0 |
15/01/2009 |
3.88
|
1,300 | 3.86 | 3.88 | 3.88 | 0 | 0 | 0 |
14/01/2009 |
3.86
|
5,010 | 3.97 | 3.99 | 3.86 | 0 | 0 | 0 |
13/01/2009 |
3.97
|
15,220 | 3.90 | 3.97 | 3.72 | 3,700 | 0 | 0 |
12/01/2009 |
3.90
|
3,590 | 4.04 | 4.04 | 3.90 | 300 | 0 | 0 |
09/01/2009 |
4.04
|
5,000 | 3.90 | 4.04 | 3.99 | 1,000 | 0 | 0 |
08/01/2009 |
3.90
|
31,490 | 4.11 | 4.11 | 3.90 | 1,000 | 22,820 | 0 |
07/01/2009 |
4.11
|
76,710 | 3.92 | 4.11 | 4.06 | 71,050 | 25,000 | 0 |
06/01/2009 |
3.92
|
6,440 | 3.92 | 4.04 | 3.88 | 2,310 | 0 | 0 |
05/01/2009 |
3.92
|
5,910 | 3.99 | 3.99 | 3.90 | 1,610 | 200 | 0 |
02/01/2009 |
3.99
|
14,250 | 3.88 | 3.99 | 3.70 | 0 | 0 | 0 |
31/12/2008 |
3.88
|
50,060 | 3.83 | 3.88 | 3.83 | 28,350 | 0 | 0 |
30/12/2008 |
3.83
|
33,920 | 3.65 | 3.83 | 3.65 | 28,350 | 13,500 | 0 |
29/12/2008 |
3.65
|
19,510 | 3.54 | 3.65 | 3.65 | 1,000 | 0 | 0 |
26/12/2008 |
3.54
|
14,540 | 3.54 | 3.54 | 3.42 | 0 | 4,000 | 0 |
25/12/2008 |
3.54
|
4,430 | 3.65 | 3.65 | 3.54 | 0 | 1,480 | 0 |
24/12/2008 |
3.65
|
2,790 | 3.63 | 3.65 | 3.47 | 0 | 0 | 0 |
23/12/2008 |
3.63
|
4,130 | 3.72 | 3.72 | 3.60 | 300 | 0 | 0 |
22/12/2008 |
3.72
|
5,340 | 3.67 | 3.76 | 3.56 | 0 | 910 | 0 |
19/12/2008 |
3.67
|
26,170 | 3.51 | 3.67 | 3.54 | 400 | 3,430 | 0 |
18/12/2008 |
3.51
|
11,700 | 3.42 | 3.51 | 3.42 | 0 | 580 | 0 |
17/12/2008 |
3.42
|
3,890 | 3.40 | 3.42 | 3.42 | 0 | 0 | 0 |
16/12/2008 |
3.40
|
8,390 | 3.56 | 3.56 | 3.40 | 0 | 0 | 0 |
15/12/2008 |
3.56
|
10,800 | 3.47 | 3.60 | 3.47 | 0 | 100 | 0 |
12/12/2008 |
3.47
|
13,410 | 3.31 | 3.47 | 3.33 | 4,020 | 1,710 | 0 |
11/12/2008 |
3.31
|
10,980 | 3.40 | 3.40 | 3.24 | 300 | 4,290 | 0 |
10/12/2008 |
3.40
|
1,660 | 3.40 | 3.40 | 3.40 | 0 | 1,400 | 0 |
09/12/2008 |
3.40
|
5,460 | 3.26 | 3.42 | 3.26 | 0 | 3,030 | 0 |
08/12/2008 |
3.26
|
7,500 | 3.38 | 3.40 | 3.26 | 3,000 | 4,500 | 0 |
05/12/2008 |
3.38
|
21,510 | 3.54 | 3.54 | 3.38 | 1,800 | 9,900 | 0 |
04/12/2008 |
3.54
|
74,940 | 3.72 | 3.72 | 3.54 | 1,300 | 73,440 | 0 |
03/12/2008 |
3.72
|
38,110 | 3.90 | 3.90 | 3.72 | 3,000 | 36,620 | 0 |
02/12/2008 |
3.90
|
21,360 | 4.11 | 4.11 | 3.90 | 2,630 | 18,040 | 0 |
01/12/2008 |
4.11
|
3,790 | 4.22 | 4.31 | 4.11 | 1,000 | 0 | 0 |
28/11/2008 |
4.22
|
13,610 | 4.04 | 4.22 | 4.17 | 5,300 | 670 | 0 |
27/11/2008 |
4.04
|
2,430 | 4.11 | 4.11 | 4.04 | 200 | 0 | 0 |
26/11/2008 |
4.11
|
13,980 | 4.11 | 4.31 | 3.95 | 0 | 0 | 0 |
25/11/2008 |
4.11
|
17,930 | 3.92 | 4.11 | 4.06 | 100 | 0 | 0 |
24/11/2008 |
3.92
|
8,860 | 4.13 | 4.13 | 3.92 | 5,000 | 0 | 0 |
21/11/2008 |
4.13
|
11,160 | 4.33 | 4.33 | 4.13 | 0 | 0 | 0 |
20/11/2008 |
4.33
|
3,050 | 4.22 | 4.33 | 4.15 | 0 | 0 | 0 |
19/11/2008 |
4.22
|
6,620 | 4.20 | 4.36 | 4.22 | 700 | 0 | 0 |
18/11/2008 |
4.20
|
3,780 | 4.15 | 4.20 | 4.15 | 0 | 0 | 0 |
17/11/2008 |
4.15
|
11,670 | 4.24 | 4.24 | 4.15 | 5,050 | 5,000 | 0 |