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) |
-0.40 | -2.57% | 55,790,100 | -96,154 | -1.6 |
14.85
15.95
15.25
|
2 tháng
(2024-07-22) |
-0.45 | -2.88% | 122,907,700 | 6,257 | -0.2 |
13.60
15.95
15.25
|
3 tháng
(2024-06-21) |
-1.05 | -6.48% | 194,669,500 | -15,533 | -0.8 |
13.60
16.60
15.25
|
6 tháng
(2024-03-25) |
-3.60 | -19.21% | 557,159,800 | -925,443 | -19.6 |
13.60
19.05
15.25
|
12 tháng
(2023-09-25) |
-3.23 | -17.58% | 1,810,974,100 | -4,667,334 | -86.1 |
13.29
19.05
15.25
|
24 tháng
(2022-09-30) |
-2.95 | -16.30% | 3,555,338,500 | -1,290,281 | -78.2 |
10.06
22.45
15.25
|
36 tháng
(2021-10-05) |
-2.06 | -11.98% | 5,414,981,400 | -44,564,023 | -1,583.1 |
10.06
54.16
15.25
|
60 tháng
(2019-10-16) |
-6.49 | -29.98% | 6,293,521,830 | -130,851,533 | -3,228.1 |
10.06
54.16
15.25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/02/2009 |
5.99
|
10,200 | 5.70 | 5.99 | 5.70 | 1,150 | 0 | 0 |
05/02/2009 |
5.70
|
18,920 | 5.84 | 5.84 | 5.70 | 5,160 | 14,500 | 0 |
04/02/2009 |
5.84
|
24,260 | 5.89 | 5.89 | 5.77 | 0 | 23,760 | 0 |
03/02/2009 |
5.89
|
34,110 | 6.13 | 6.13 | 5.89 | 13,180 | 28,130 | 0 |
02/02/2009 |
6.13
|
18,840 | 6.41 | 6.41 | 6.10 | 1,800 | 7,180 | 0 |
23/01/2009 |
6.41
|
1,870 | 6.22 | 6.41 | 6.22 | 1,390 | 360 | 0 |
22/01/2009 |
6.22
|
3,710 | 6.20 | 6.29 | 6.22 | 3,000 | 0 | 0 |
21/01/2009 |
6.20
|
64,200 | 6.29 | 6.39 | 6.10 | 3,320 | 18,770 | 0 |
20/01/2009 |
6.29
|
31,130 | 6.41 | 6.41 | 6.18 | 100 | 0 | 0 |
19/01/2009 |
6.41
|
71,020 | 6.29 | 6.60 | 6.29 | 750 | 50 | 0 |
16/01/2009 |
6.29
|
19,960 | 6.06 | 6.32 | 6.06 | 50 | 0 | 0 |
15/01/2009 |
6.06
|
18,800 | 6.37 | 6.37 | 6.06 | 660 | 0 | 0 |
14/01/2009 |
6.37
|
33,320 | 6.32 | 6.39 | 6.32 | 150 | 10,000 | 0 |
13/01/2009 |
6.32
|
43,730 | 6.32 | 6.39 | 6.32 | 0 | 0 | 0 |
12/01/2009 |
6.32
|
19,900 | 6.41 | 6.44 | 6.32 | 250 | 1,000 | 0 |
09/01/2009 |
6.41
|
59,090 | 6.41 | 6.41 | 6.37 | 400 | 100 | 0 |
08/01/2009 |
6.41
|
56,540 | 6.39 | 6.44 | 6.39 | 450 | 0 | 0 |
07/01/2009 |
6.39
|
17,340 | 6.32 | 6.51 | 6.39 | 450 | 0 | 0 |
06/01/2009 |
6.32
|
21,270 | 6.18 | 6.34 | 6.18 | 0 | 0 | 0 |
05/01/2009 |
6.18
|
61,130 | 6.41 | 6.46 | 6.18 | 9,450 | 50,000 | 0 |
02/01/2009 |
6.41
|
12,830 | 6.41 | 6.41 | 6.41 | 9,780 | 0 | 0 |
31/12/2008 |
6.41
|
15,670 | 6.41 | 6.46 | 6.27 | 11,850 | 0 | 0 |
30/12/2008 |
6.41
|
21,930 | 6.37 | 6.46 | 6.29 | 11,780 | 0 | 0 |
29/12/2008 |
6.37
|
24,170 | 6.25 | 6.39 | 6.18 | 11,970 | 0 | 0 |
26/12/2008 |
6.25
|
25,560 | 6.37 | 6.41 | 6.25 | 30 | 0 | 0 |
25/12/2008 |
6.37
|
37,170 | 6.65 | 6.65 | 6.37 | 0 | 0 | 0 |
24/12/2008 |
6.65
|
29,610 | 6.65 | 6.65 | 6.41 | 11,980 | 0 | 0 |
23/12/2008 |
6.65
|
83,160 | 6.70 | 6.70 | 6.37 | 12,470 | 0 | 0 |
22/12/2008 |
6.70
|
36,120 | 6.70 | 6.89 | 6.70 | 1,220 | 0 | 0 |
19/12/2008 |
6.70
|
64,620 | 6.39 | 6.70 | 6.29 | 0 | 0 | 0 |
18/12/2008 |
6.39
|
10,340 | 6.32 | 6.41 | 6.22 | 0 | 0 | 0 |
17/12/2008 |
6.32
|
23,370 | 6.27 | 6.32 | 6.01 | 0 | 0 | 0 |
16/12/2008 |
6.27
|
16,520 | 6.39 | 6.39 | 6.08 | 0 | 0 | 0 |
15/12/2008 |
6.39
|
43,400 | 6.10 | 6.39 | 6.27 | 100 | 0 | 0 |
12/12/2008 |
6.10
|
36,770 | 5.82 | 6.10 | 5.94 | 500 | 0 | 0 |
11/12/2008 |
5.82
|
25,460 | 5.94 | 5.94 | 5.70 | 0 | 0 | 0 |
10/12/2008 |
5.94
|
20,000 | 5.94 | 5.94 | 5.70 | 0 | 0 | 0 |
09/12/2008 |
5.94
|
26,990 | 5.91 | 6.06 | 5.94 | 0 | 1,310 | 0 |
08/12/2008 |
5.91
|
14,600 | 5.94 | 5.94 | 5.65 | 50 | 990 | 0 |
05/12/2008 |
5.94
|
39,180 | 6.18 | 6.18 | 5.87 | 4,350 | 0 | 0 |
04/12/2008 |
6.18
|
34,520 | 5.91 | 6.18 | 5.94 | 0 | 9,010 | 0 |
03/12/2008 |
5.91
|
12,720 | 5.87 | 5.94 | 5.65 | 100 | 0 | 0 |
02/12/2008 |
5.87
|
107,080 | 6.15 | 6.15 | 5.87 | 0 | 100,000 | 0 |
01/12/2008 |
6.15
|
64,220 | 5.87 | 6.15 | 5.87 | 0 | 0 | 0 |
28/11/2008 |
5.87
|
30,790 | 5.61 | 5.87 | 5.82 | 700 | 4,740 | 0 |
27/11/2008 |
5.61
|
42,910 | 5.87 | 5.87 | 5.58 | 0 | 8,450 | 0 |
26/11/2008 |
5.87
|
7,150 | 5.87 | 5.91 | 5.87 | 4,700 | 340 | 0 |
25/11/2008 |
5.87
|
63,830 | 6.18 | 6.22 | 5.87 | 1,000 | 57,470 | 0 |
24/11/2008 |
6.18
|
54,010 | 6.03 | 6.18 | 6.03 | 0 | 0 | 0 |
21/11/2008 |
6.03
|
30,680 | 6.01 | 6.03 | 5.72 | 0 | 20,180 | 0 |
20/11/2008 |
6.01
|
17,120 | 6.32 | 6.32 | 6.01 | 0 | 10,000 | 0 |
19/11/2008 |
6.32
|
27,900 | 6.46 | 6.46 | 6.32 | 0 | 0 | 0 |
18/11/2008 |
6.46
|
24,970 | 6.32 | 6.46 | 6.06 | 20,110 | 0 | 0 |
17/11/2008 |
6.32
|
23,190 | 6.65 | 6.86 | 6.32 | 600 | 0 | 0 |
14/11/2008 |
6.65
|
7,230 | 6.65 | 6.89 | 6.41 | 1,550 | 0 | 0 |
13/11/2008 |
6.65
|
3,200 | 6.53 | 6.65 | 6.29 | 0 | 0 | 0 |
12/11/2008 |
6.53
|
63,670 | 6.86 | 6.86 | 6.53 | 5,400 | 10,860 | 0 |
11/11/2008 |
6.86
|
36,060 | 6.89 | 6.89 | 6.56 | 2,000 | 0 | 0 |
10/11/2008 |
6.89
|
56,420 | 6.82 | 7.01 | 6.77 | 1,550 | 250 | 0 |
07/11/2008 |
6.82
|
58,410 | 7.15 | 7.36 | 6.79 | 2,810 | 0 | 0 |
06/11/2008 |
7.15
|
115,180 | 7.15 | 7.41 | 6.84 | 0 | 50 | 0 |
05/11/2008 |
7.15
|
106,800 | 6.82 | 7.15 | 7.13 | 1,500 | 1,100 | 0 |
04/11/2008 |
6.82
|
63,180 | 6.51 | 6.82 | 6.29 | 0 | 1,000 | 0 |
03/11/2008 |
6.51
|
106,370 | 6.41 | 6.51 | 6.22 | 300 | 15,200 | 0 |
31/10/2008 |
6.41
|
104,620 | 6.13 | 6.41 | 6.29 | 38,010 | 1,430 | 0 |
30/10/2008 |
6.13
|
101,030 | 5.84 | 6.13 | 5.84 | 23,520 | 3,250 | 0 |
29/10/2008 |
5.84
|
104,430 | 5.58 | 5.84 | 5.51 | 210 | 100 | 0 |
28/10/2008 |
5.58
|
210,060 | 5.53 | 5.70 | 5.27 | 1,500 | 165,760 | 0 |
27/10/2008 |
5.53
|
12,890 | 5.82 | 5.82 | 5.53 | 150 | 1,990 | 0 |
24/10/2008 |
5.82
|
52,550 | 6.10 | 6.10 | 5.82 | 2,700 | 39,950 | 0 |
23/10/2008 |
6.10
|
41,810 | 6.41 | 6.41 | 6.10 | 350 | 33,730 | 0 |
22/10/2008 |
6.41
|
65,950 | 6.37 | 6.41 | 6.27 | 23,930 | 0 | 0 |
21/10/2008 |
6.37
|
58,460 | 6.22 | 6.41 | 6.29 | 22,360 | 0 | 0 |
20/10/2008 |
6.22
|
51,190 | 6.53 | 6.53 | 6.22 | 15,100 | 500 | 0 |
17/10/2008 |
6.53
|
33,410 | 6.41 | 6.65 | 6.34 | 7,200 | 0 | 0 |
16/10/2008 |
6.41
|
152,530 | 6.41 | 6.53 | 6.18 | 105,940 | 2,200 | 0 |
15/10/2008 |
6.41
|
77,390 | 6.13 | 6.41 | 6.41 | 21,690 | 1,950 | 0 |
14/10/2008 |
6.13
|
97,250 | 5.84 | 6.13 | 6.13 | 0 | 95,190 | 0 |
13/10/2008 |
5.84
|
126,900 | 6.13 | 6.13 | 5.84 | 0 | 111,560 | 0 |
10/10/2008 |
6.13
|
66,890 | 6.44 | 6.44 | 6.13 | 0 | 54,950 | 0 |
09/10/2008 |
6.44
|
197,970 | 6.77 | 6.77 | 6.44 | 5,210 | 109,970 | 0 |
08/10/2008 |
6.77
|
44,300 | 7.10 | 7.10 | 6.77 | 1,410 | 11,490 | 0 |
07/10/2008 |
7.10
|
14,410 | 7.46 | 7.46 | 7.10 | 200 | 0 | 0 |
06/10/2008 |
7.46
|
34,270 | 7.84 | 7.84 | 7.46 | 0 | 0 | 0 |
03/10/2008 |
7.84
|
36,800 | 8.17 | 8.17 | 7.81 | 400 | 0 | 0 |
02/10/2008 |
8.17
|
45,260 | 7.84 | 8.17 | 7.53 | 4,740 | 0 | 0 |
01/10/2008 |
7.84
|
70,660 | 7.84 | 7.96 | 7.48 | 0 | 6,820 | 0 |
30/09/2008 |
7.84
|
2,440 | 8.24 | 8.24 | 7.84 | 1,010 | 0 | 0 |
29/09/2008 |
8.24
|
28,940 | 8.67 | 8.67 | 8.24 | 1,300 | 400 | 0 |
26/09/2008 |
8.67
|
108,680 | 8.48 | 8.86 | 8.48 | 67,870 | 4,740 | 0 |
25/09/2008 |
8.48
|
49,650 | 8.19 | 8.48 | 8.22 | 26,480 | 0 | 0 |
24/09/2008 |
8.19
|
20,350 | 8.15 | 8.29 | 7.79 | 0 | 1,010 | 0 |
23/09/2008 |
8.15
|
185,990 | 8.15 | 8.55 | 7.74 | 18,000 | 1,300 | 0 |
22/09/2008 |
8.15
|
9,190 | 7.77 | 8.15 | 8.15 | 4,000 | 0 | 0 |
19/09/2008 |
7.77
|
159,350 | 7.41 | 7.77 | 7.77 | 56,430 | 94,350 | 0 |
18/09/2008 |
7.41
|
17,170 | 7.79 | 7.79 | 7.41 | 1,250 | 0 | 0 |
17/09/2008 |
7.79
|
72,230 | 8.19 | 8.19 | 7.79 | 6,100 | 1,400 | 0 |
16/09/2008 |
8.19
|
93,170 | 8.62 | 8.62 | 8.19 | 1,120 | 20,600 | 0 |
15/09/2008 |
8.62
|
95,870 | 8.67 | 9.10 | 8.29 | 1,330 | 56,430 | 0 |
12/09/2008 |
8.67
|
68,950 | 8.74 | 8.74 | 8.31 | 0 | 1,250 | 0 |