Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-0.10 | -1.92% | 113,500 | 100 | 0.0 |
5.10
5.20
5.10
|
2 tháng
(2024-09-09) |
-0.20 | -3.77% | 282,700 | 500 | 0.0 |
5.10
5.40
5.10
|
3 tháng
(2024-08-12) |
-0.30 | -5.56% | 450,000 | -1,300 | -0.0 |
5.10
5.50
5.10
|
6 tháng
(2024-05-13) |
-0.40 | -7.27% | 4,217,200 | 19,871 | 0.1 |
5.10
6
5.10
|
12 tháng
(2023-11-14) |
-0.60 | -10.53% | 5,985,200 | -32,029 | -0.2 |
5.10
6
5.10
|
24 tháng
(2022-11-21) |
-0.23 | -4.38% | 18,231,490 | -103,060 | -0.6 |
5.10
7.62
5.10
|
36 tháng
(2021-11-24) |
-5.98 | -53.99% | 47,615,233 | -11,946 | 0.0 |
4
15.54
5.10
|
60 tháng
(2019-12-05) |
0.95 | 23.01% | 95,895,022 | -22,427 | -1.4 |
3
15.54
5.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
31/03/2009 |
6.50
|
271,300 | 6.29 | 6.57 | 6.15 | 0 | 13,000 | 0 |
30/03/2009 |
6.29
|
284,700 | 6.36 | 6.43 | 6.22 | 0 | 0 | 0 |
27/03/2009 |
6.36
|
563,600 | 6.57 | 6.64 | 6.29 | 500 | 0 | 0 |
26/03/2009 |
6.57
|
474,700 | 6.57 | 6.64 | 6.43 | 0 | 0 | 0 |
25/03/2009 |
6.57
|
461,100 | 6.64 | 6.64 | 6.43 | 0 | 0 | 0 |
24/03/2009 |
6.64
|
650,900 | 6.36 | 6.85 | 6.50 | 0 | 10,000 | 0 |
23/03/2009 |
6.36
|
540,400 | 6.64 | 6.64 | 6.29 | 0 | 55,400 | 0 |
20/03/2009 |
6.64
|
288,600 | 6.64 | 6.78 | 6.43 | 0 | 7,600 | 0 |
19/03/2009 |
6.64
|
858,000 | 6.57 | 7.00 | 6.57 | 0 | 459,900 | 0 |
18/03/2009 |
6.57
|
2,183,900 | 6.29 | 6.57 | 6.29 | 0 | 2,000,000 | 0 |
17/03/2009 |
6.29
|
1,306,400 | 6.01 | 6.36 | 6.08 | 2,000 | 1,199,100 | 0 |
16/03/2009 |
6.01
|
306,400 | 6.15 | 6.15 | 6.01 | 0 | 273,800 | 0 |
13/03/2009 |
6.15
|
131,600 | 6.22 | 6.29 | 6.15 | 0 | 119,300 | 0 |
12/03/2009 |
6.22
|
134,000 | 6.36 | 6.43 | 6.15 | 0 | 117,900 | 0 |
11/03/2009 |
6.36
|
245,600 | 6.36 | 6.78 | 6.29 | 0 | 227,500 | 0 |
10/03/2009 |
6.36
|
274,800 | 6.29 | 6.64 | 6.22 | 0 | 251,800 | 0 |
09/03/2009 |
6.29
|
79,200 | 6.08 | 6.29 | 6.15 | 0 | 74,000 | 0 |
06/03/2009 |
6.08
|
63,600 | 6.29 | 6.36 | 6.08 | 0 | 51,000 | 0 |
05/03/2009 |
6.29
|
29,400 | 6.29 | 6.50 | 6.29 | 0 | 3,000 | 0 |
04/03/2009 |
6.29
|
14,600 | 6.22 | 6.36 | 6.22 | 0 | 3,000 | 0 |
03/03/2009 |
6.22
|
16,400 | 6.15 | 6.22 | 5.94 | 0 | 7,000 | 0 |
02/03/2009 |
6.15
|
32,300 | 6.43 | 6.43 | 6.15 | 0 | 25,000 | 0 |
27/02/2009 |
6.43
|
39,600 | 6.50 | 6.57 | 6.36 | 0 | 35,000 | 0 |
26/02/2009 |
6.50
|
46,500 | 6.64 | 6.71 | 6.22 | 0 | 15,000 | 0 |
25/02/2009 |
6.64
|
102,500 | 6.36 | 6.64 | 6.43 | 0 | 0 | 0 |
24/02/2009 |
6.36
|
33,300 | 6.57 | 7.00 | 6.22 | 0 | 20,000 | 0 |
23/02/2009 |
6.57
|
99,600 | 6.92 | 6.92 | 6.57 | 0 | 25,000 | 0 |
20/02/2009 |
6.92
|
17,000 | 7.14 | 7.14 | 6.92 | 0 | 15,900 | 0 |
19/02/2009 |
7.14
|
9,000 | 7.21 | 7.21 | 7.07 | 0 | 0 | 0 |
18/02/2009 |
7.21
|
22,800 | 7.63 | 7.63 | 7.00 | 0 | 0 | 0 |
17/02/2009 |
7.63
|
110,300 | 7.56 | 7.63 | 7.28 | 0 | 56,100 | 0 |
16/02/2009 |
7.56
|
48,400 | 7.42 | 7.56 | 7.35 | 0 | 20,000 | 0 |
13/02/2009 |
7.42
|
19,300 | 7.49 | 7.49 | 7.42 | 0 | 10,000 | 0 |
12/02/2009 |
7.49
|
68,000 | 7.49 | 7.56 | 7.35 | 0 | 36,100 | 0 |
11/02/2009 |
7.49
|
42,400 | 7.56 | 7.56 | 7.21 | 100 | 24,500 | 0 |
10/02/2009 |
7.56
|
69,300 | 7.42 | 7.56 | 7.07 | 0 | 25,000 | 0 |
09/02/2009 |
7.42
|
95,800 | 7.07 | 7.42 | 6.85 | 0 | 40,000 | 0 |
06/02/2009 |
7.07
|
83,200 | 6.85 | 7.35 | 6.85 | 0 | 30,000 | 0 |
05/02/2009 |
6.85
|
29,500 | 6.71 | 7.07 | 6.85 | 0 | 0 | 0 |
04/02/2009 |
6.71
|
43,700 | 7.28 | 7.35 | 6.71 | 0 | 0 | 0 |
03/02/2009 |
7.28
|
32,700 | 7.28 | 7.42 | 6.64 | 0 | 0 | 0 |
02/02/2009 |
7.28
|
13,300 | 7.49 | 7.49 | 7.00 | 0 | 0 | 0 |
23/01/2009 |
7.49
|
36,200 | 7.91 | 7.91 | 7.42 | 0 | 0 | 0 |
22/01/2009 |
7.91
|
100 | 7.77 | 7.91 | 7.91 | 0 | 0 | 0 |
21/01/2009 |
7.77
|
100 | 7.63 | 7.77 | 7.77 | 0 | 0 | 0 |
20/01/2009 |
7.63
|
56,200 | 7.91 | 7.91 | 7.42 | 0 | 0 | 0 |
19/01/2009 |
7.91
|
9,400 | 8.20 | 8.20 | 7.91 | 0 | 0 | 0 |
16/01/2009 |
8.20
|
72,000 | 8.13 | 8.48 | 8.06 | 0 | 0 | 0 |
15/01/2009 |
8.13
|
143,100 | 7.91 | 8.41 | 7.77 | 0 | 20,000 | 0 |
14/01/2009 |
7.91
|
66,600 | 7.98 | 8.20 | 7.91 | 0 | 10,000 | 0 |
13/01/2009 |
7.98
|
82,300 | 8.13 | 8.13 | 7.98 | 0 | 20,000 | 0 |
12/01/2009 |
8.13
|
117,000 | 7.77 | 8.13 | 7.70 | 0 | 20,000 | 0 |
09/01/2009 |
7.77
|
40,800 | 7.91 | 7.91 | 7.42 | 0 | 0 | 0 |
08/01/2009 |
7.91
|
61,600 | 7.70 | 7.91 | 7.63 | 0 | 0 | 0 |
07/01/2009 |
7.70
|
52,500 | 7.42 | 7.84 | 7.42 | 0 | 0 | 0 |
06/01/2009 |
7.42
|
30,700 | 7.35 | 7.49 | 7.35 | 0 | 0 | 0 |
05/01/2009 |
7.35
|
48,400 | 7.42 | 7.42 | 7.28 | 0 | 0 | 0 |
02/01/2009 |
7.42
|
75,900 | 7.77 | 7.98 | 7.28 | 0 | 0 | 0 |
31/12/2008 |
7.77
|
69,500 | 8.06 | 8.06 | 7.70 | 0 | 0 | 0 |
30/12/2008 |
8.06
|
99,400 | 8.20 | 8.34 | 7.63 | 0 | 0 | 0 |
29/12/2008 |
8.20
|
119,300 | 7.91 | 8.20 | 7.63 | 0 | 0 | 0 |
26/12/2008 |
7.91
|
141,400 | 8.13 | 8.13 | 7.42 | 0 | 0 | 0 |
25/12/2008 |
8.13
|
246,500 | 7.91 | 8.13 | 7.21 | 0 | 0 | 0 |
24/12/2008 |
7.91
|
107,400 | 7.70 | 7.91 | 7.42 | 0 | 0 | 0 |
23/12/2008 |
7.70
|
129,700 | 7.21 | 7.70 | 7.14 | 0 | 0 | 0 |
22/12/2008 |
7.21
|
110,100 | 6.78 | 7.21 | 7.21 | 0 | 0 | 0 |
19/12/2008 |
6.78
|
391,800 | 6.36 | 6.78 | 6.36 | 0 | 100 | 0 |
18/12/2008 |
6.36
|
4,300 | 6.36 | 6.36 | 6.29 | 0 | 0 | 0 |
17/12/2008 |
6.36
|
6,500 | 6.36 | 6.36 | 6.29 | 0 | 0 | 0 |
16/12/2008 |
6.36
|
46,900 | 6.01 | 6.50 | 6.08 | 0 | 0 | 0 |
15/12/2008 |
6.01
|
42,100 | 6.01 | 6.64 | 6.01 | 0 | 40,000 | 0 |
12/12/2008 |
6.01
|
85,500 | 6.50 | 6.64 | 6.01 | 0 | 50,000 | 0 |
11/12/2008 |
6.50
|
31,100 | 6.08 | 6.64 | 6.08 | 0 | 15,000 | 0 |
10/12/2008 |
6.08
|
67,000 | 6.29 | 6.50 | 5.65 | 0 | 14,200 | 0 |
09/12/2008 |
6.29
|
14,900 | 5.86 | 6.29 | 6.01 | 0 | 5,000 | 0 |
08/12/2008 |
5.86
|
14,100 | 6.08 | 6.08 | 5.86 | 0 | 5,000 | 0 |
05/12/2008 |
6.08
|
18,000 | 6.36 | 6.36 | 5.94 | 100 | 5,000 | 0 |
04/12/2008 |
6.36
|
5,000 | 6.15 | 6.36 | 6.36 | 0 | 5,000 | 0 |
03/12/2008 |
6.15
|
5,600 | 6.50 | 6.64 | 6.15 | 0 | 5,000 | 0 |
02/12/2008 |
6.50
|
5,100 | 6.71 | 6.71 | 6.50 | 0 | 5,000 | 0 |
01/12/2008 |
6.71
|
6,000 | 6.43 | 6.92 | 6.71 | 0 | 5,000 | 0 |
28/11/2008 |
6.43
|
39,000 | 6.36 | 6.85 | 6.43 | 0 | 35,000 | 0 |
27/11/2008 |
6.36
|
15,200 | 6.57 | 6.57 | 6.36 | 0 | 14,800 | 0 |
26/11/2008 |
6.57
|
32,400 | 7.07 | 7.07 | 6.57 | 300 | 27,300 | 0 |
25/11/2008 |
7.07
|
6,300 | 6.92 | 7.07 | 6.92 | 0 | 5,000 | 0 |
24/11/2008 |
6.92
|
7,200 | 6.71 | 7.28 | 6.78 | 0 | 5,000 | 0 |
21/11/2008 |
6.71
|
10,900 | 7.21 | 7.21 | 6.71 | 0 | 5,000 | 0 |
20/11/2008 |
7.21
|
21,100 | 7.28 | 7.28 | 6.78 | 0 | 5,000 | 0 |
19/11/2008 |
7.28
|
5,000 | 7.70 | 7.70 | 7.21 | 0 | 5,000 | 0 |
18/11/2008 |
7.70
|
12,100 | 7.56 | 7.70 | 7.42 | 0 | 5,000 | 0 |
17/11/2008 |
7.56
|
7,500 | 7.77 | 7.98 | 7.56 | 0 | 5,000 | 0 |
14/11/2008 |
7.77
|
10,200 | 7.84 | 8.20 | 7.77 | 0 | 5,000 | 0 |
13/11/2008 |
7.84
|
9,000 | 7.98 | 8.06 | 7.77 | 0 | 5,000 | 0 |
12/11/2008 |
7.98
|
11,100 | 7.91 | 7.98 | 7.77 | 0 | 5,000 | 0 |
11/11/2008 |
7.91
|
10,900 | 7.84 | 7.91 | 7.42 | 0 | 5,000 | 0 |
10/11/2008 |
7.84
|
6,000 | 8.06 | 8.06 | 7.84 | 0 | 5,000 | 0 |
07/11/2008 |
8.06
|
11,800 | 8.41 | 8.41 | 8.06 | 0 | 5,000 | 0 |
06/11/2008 |
8.41
|
17,300 | 9.04 | 9.19 | 8.41 | 0 | 2,700 | 0 |
05/11/2008 |
9.04
|
46,300 | 8.62 | 9.04 | 8.48 | 0 | 5,000 | 0 |
04/11/2008 |
8.62
|
18,000 | 8.20 | 8.62 | 8.13 | 0 | 0 | 0 |