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) |
-1.10 | -14.67% | 6,800 | 0 | 0 |
6.40
7.50
6.50
|
2 tháng
(2024-07-22) |
-1.10 | -14.67% | 26,400 | 0 | 0 |
6.40
8.30
6.50
|
3 tháng
(2024-06-21) |
-4.90 | -43.36% | 106,600 | 0 | 0 |
6.40
11.30
6.50
|
6 tháng
(2024-03-25) |
0.30 | 4.92% | 474,600 | -10,400 | -0.1 |
6.10
14.10
6.50
|
12 tháng
(2023-09-25) |
-0.60 | -8.57% | 594,500 | -10,400 | -0.1 |
4.90
14.10
6.50
|
24 tháng
(2022-09-30) |
-0.80 | -11.11% | 1,129,329 | -10,820 | -0.1 |
4.40
14.10
6.50
|
36 tháng
(2021-10-05) |
-0.80 | -11.11% | 2,922,656 | -10,438 | -0.1 |
4.40
19.40
6.50
|
60 tháng
(2019-10-16) |
-2.60 | -28.89% | 3,453,862 | -3,678 | 0.1 |
3.70
19.40
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2009 |
5.64
|
82,900 | 6.10 | 6.10 | 5.64 | 0 | 0 | 0 |
06/02/2009 |
6.10
|
5,900 | 5.87 | 6.10 | 5.95 | 0 | 0 | 0 |
05/02/2009 |
5.87
|
20,600 | 6.33 | 6.48 | 5.87 | 0 | 0 | 0 |
04/02/2009 |
6.33
|
7,000 | 6.25 | 6.48 | 6.10 | 0 | 0 | 0 |
03/02/2009 |
6.25
|
19,200 | 6.48 | 6.48 | 6.18 | 0 | 0 | 0 |
02/02/2009 |
6.48
|
6,800 | 6.56 | 6.86 | 6.48 | 100 | 0 | 0 |
23/01/2009 |
6.56
|
3,500 | 6.56 | 6.56 | 6.48 | 0 | 0 | 0 |
22/01/2009 |
6.56
|
22,500 | 6.33 | 6.63 | 6.25 | 0 | 0 | 0 |
21/01/2009 |
6.33
|
21,000 | 6.48 | 6.48 | 6.33 | 0 | 0 | 0 |
20/01/2009 |
6.48
|
24,000 | 6.48 | 6.56 | 6.40 | 0 | 0 | 0 |
19/01/2009 |
6.48
|
23,200 | 6.48 | 6.63 | 6.48 | 0 | 0 | 0 |
16/01/2009 |
6.48
|
50,500 | 6.56 | 6.56 | 6.40 | 1,000 | 0 | 0 |
15/01/2009 |
6.56
|
42,200 | 6.63 | 6.71 | 6.40 | 0 | 0 | 0 |
14/01/2009 |
6.63
|
42,900 | 6.56 | 6.71 | 6.40 | 0 | 0 | 0 |
13/01/2009 |
6.56
|
22,300 | 6.86 | 6.86 | 6.56 | 0 | 0 | 0 |
12/01/2009 |
6.86
|
11,600 | 6.71 | 7.17 | 6.79 | 0 | 0 | 0 |
09/01/2009 |
6.71
|
15,900 | 6.94 | 6.94 | 6.71 | 0 | 0 | 0 |
08/01/2009 |
6.94
|
11,600 | 7.01 | 7.01 | 6.71 | 0 | 0 | 0 |
07/01/2009 |
7.01
|
22,700 | 7.01 | 7.24 | 6.94 | 1,000 | 0 | 0 |
06/01/2009 |
7.01
|
31,600 | 6.79 | 7.01 | 6.63 | 0 | 0 | 0 |
05/01/2009 |
6.79
|
48,400 | 6.94 | 6.94 | 6.40 | 0 | 0 | 0 |
02/01/2009 |
6.94
|
18,900 | 7.24 | 7.32 | 6.86 | 0 | 0 | 0 |
31/12/2008 |
7.24
|
36,100 | 7.09 | 7.55 | 7.09 | 0 | 0 | 0 |
30/12/2008 |
7.09
|
83,400 | 6.71 | 7.09 | 6.86 | 0 | 0 | 0 |
29/12/2008 |
6.71
|
62,800 | 6.40 | 6.71 | 6.40 | 0 | 0 | 0 |
26/12/2008 |
6.40
|
79,600 | 6.79 | 6.79 | 6.33 | 0 | 0 | 0 |
25/12/2008 |
6.79
|
800 | 6.56 | 6.86 | 6.79 | 0 | 0 | 0 |
24/12/2008 |
6.56
|
4,600 | 6.48 | 6.71 | 6.56 | 0 | 0 | 0 |
23/12/2008 |
6.48
|
3,300 | 6.79 | 6.79 | 6.48 | 0 | 0 | 0 |
22/12/2008 |
6.79
|
15,100 | 6.48 | 7.01 | 6.48 | 0 | 500 | 0 |
19/12/2008 |
6.48
|
17,800 | 6.63 | 6.79 | 6.48 | 0 | 2,000 | 0 |
18/12/2008 |
6.63
|
9,400 | 6.63 | 6.94 | 6.56 | 0 | 0 | 0 |
17/12/2008 |
6.63
|
13,500 | 6.48 | 6.79 | 6.48 | 0 | 0 | 0 |
16/12/2008 |
6.48
|
7,700 | 6.79 | 6.79 | 6.40 | 0 | 0 | 0 |
15/12/2008 |
6.79
|
15,500 | 6.79 | 6.86 | 6.71 | 0 | 0 | 0 |
12/12/2008 |
6.79
|
20,700 | 6.33 | 6.79 | 6.71 | 0 | 0 | 0 |
11/12/2008 |
6.33
|
18,400 | 6.86 | 6.86 | 6.33 | 0 | 0 | 0 |
10/12/2008 |
6.86
|
2,700 | 7.09 | 7.09 | 6.71 | 0 | 0 | 0 |
09/12/2008 |
7.09
|
8,100 | 7.09 | 7.17 | 7.09 | 0 | 0 | 0 |
08/12/2008 |
7.09
|
4,600 | 7.32 | 7.32 | 7.09 | 0 | 0 | 0 |
05/12/2008 |
7.32
|
3,900 | 7.78 | 7.78 | 7.32 | 100 | 0 | 0 |
04/12/2008 |
7.78
|
7,100 | 7.85 | 7.85 | 7.78 | 0 | 0 | 0 |
03/12/2008 |
7.85
|
6,900 | 7.78 | 7.85 | 7.62 | 0 | 0 | 0 |
02/12/2008 |
7.78
|
5,800 | 7.85 | 7.93 | 7.62 | 0 | 0 | 0 |
01/12/2008 |
7.85
|
7,500 | 7.85 | 8.39 | 7.62 | 0 | 0 | 0 |
28/11/2008 |
7.85
|
51,400 | 7.32 | 7.85 | 7.47 | 0 | 0 | 0 |
27/11/2008 |
7.32
|
6,400 | 7.55 | 7.70 | 7.32 | 0 | 0 | 0 |
26/11/2008 |
7.55
|
7,800 | 8.01 | 8.01 | 7.47 | 0 | 0 | 0 |
25/11/2008 |
8.01
|
25,800 | 7.93 | 8.23 | 7.85 | 0 | 0 | 0 |
24/11/2008 |
7.93
|
5,500 | 8.01 | 8.16 | 7.85 | 0 | 0 | 0 |
21/11/2008 |
8.01
|
1,300 | 8.08 | 8.08 | 7.62 | 0 | 0 | 0 |
20/11/2008 |
8.08
|
13,600 | 8.16 | 8.39 | 7.85 | 0 | 0 | 0 |
19/11/2008 |
8.16
|
21,200 | 8.77 | 8.77 | 8.16 | 0 | 0 | 0 |
18/11/2008 |
8.77
|
10,300 | 8.84 | 8.84 | 8.62 | 0 | 0 | 0 |
17/11/2008 |
8.84
|
9,800 | 8.92 | 9.15 | 8.39 | 0 | 0 | 0 |
14/11/2008 |
8.92
|
7,400 | 8.92 | 9.00 | 8.69 | 0 | 0 | 0 |
13/11/2008 |
8.92
|
5,200 | 9.07 | 9.07 | 8.39 | 0 | 0 | 0 |
12/11/2008 |
9.07
|
26,100 | 8.54 | 9.07 | 8.39 | 0 | 0 | 0 |
11/11/2008 |
8.54
|
30,000 | 8.84 | 8.84 | 8.54 | 1,000 | 0 | 0 |
10/11/2008 |
8.84
|
8,300 | 9.38 | 9.38 | 8.84 | 0 | 0 | 0 |
07/11/2008 |
9.38
|
18,400 | 10.45 | 10.45 | 9.38 | 0 | 0 | 0 |
06/11/2008 |
10.45
|
10,400 | 10.22 | 10.67 | 9.53 | 0 | 0 | 0 |
05/11/2008 |
10.22
|
55,600 | 9.76 | 10.22 | 10.22 | 0 | 0 | 0 |
04/11/2008 |
9.76
|
30,100 | 9.15 | 9.76 | 8.54 | 0 | 0 | 0 |
03/11/2008 |
9.15
|
12,700 | 9.45 | 9.45 | 8.84 | 0 | 0 | 0 |
31/10/2008 |
9.45
|
24,600 | 9.15 | 9.61 | 9.15 | 0 | 0 | 0 |
30/10/2008 |
9.15
|
19,600 | 9.23 | 9.68 | 8.77 | 0 | 0 | 0 |
29/10/2008 |
9.23
|
16,700 | 9.00 | 9.23 | 9.00 | 0 | 0 | 0 |
28/10/2008 |
9.00
|
17,700 | 8.69 | 9.00 | 8.23 | 0 | 0 | 0 |
27/10/2008 |
8.69
|
18,200 | 9.38 | 9.68 | 8.69 | 0 | 0 | 0 |
24/10/2008 |
9.38
|
24,700 | 9.76 | 9.84 | 9.15 | 0 | 0 | 0 |
23/10/2008 |
9.76
|
21,200 | 10.67 | 10.67 | 9.76 | 0 | 0 | 0 |
22/10/2008 |
10.67
|
15,000 | 11.13 | 11.13 | 10.14 | 0 | 0 | 0 |
21/10/2008 |
11.13
|
31,500 | 10.83 | 11.36 | 10.60 | 0 | 0 | 0 |
20/10/2008 |
10.83
|
26,500 | 11.36 | 11.67 | 10.45 | 0 | 7,000 | 0 |
17/10/2008 |
11.36
|
11,800 | 11.28 | 11.44 | 10.75 | 0 | 0 | 0 |
16/10/2008 |
11.28
|
18,300 | 12.35 | 12.35 | 11.28 | 0 | 0 | 0 |
15/10/2008 |
12.35
|
50,200 | 11.97 | 12.73 | 11.44 | 0 | 0 | 0 |
14/10/2008 |
11.97
|
100 | 11.06 | 11.97 | 11.97 | 0 | 0 | 0 |
13/10/2008 |
11.06
|
24,400 | 11.82 | 12.50 | 11.06 | 0 | 0 | 0 |
10/10/2008 |
11.82
|
26,800 | 12.58 | 12.58 | 11.82 | 0 | 0 | 0 |
09/10/2008 |
12.58
|
24,300 | 12.58 | 13.34 | 11.89 | 0 | 0 | 0 |
08/10/2008 |
12.58
|
33,800 | 13.19 | 13.95 | 12.28 | 2,000 | 0 | 0 |
07/10/2008 |
13.19
|
66,300 | 14.41 | 14.41 | 13.19 | 37,500 | 0 | 0 |
06/10/2008 |
14.41
|
21,800 | 15.33 | 15.33 | 14.03 | 5,000 | 0 | 0 |
03/10/2008 |
15.33
|
25,100 | 14.79 | 15.63 | 14.64 | 0 | 0 | 0 |
02/10/2008 |
14.79
|
31,600 | 13.95 | 14.79 | 14.49 | 0 | 0 | 0 |
01/10/2008 |
13.95
|
46,500 | 14.33 | 14.49 | 13.34 | 0 | 0 | 0 |
30/09/2008 |
14.33
|
200 | 15.25 | 15.25 | 14.33 | 0 | 0 | 0 |
29/09/2008 |
15.25
|
11,900 | 16.01 | 16.39 | 15.25 | 0 | 0 | 0 |
26/09/2008 |
16.01
|
16,600 | 15.94 | 16.85 | 15.25 | 0 | 0 | 0 |
25/09/2008 |
15.94
|
43,200 | 14.87 | 15.94 | 14.87 | 500 | 0 | 0 |
24/09/2008 |
14.87
|
17,700 | 15.86 | 15.94 | 14.87 | 100 | 0 | 0 |
23/09/2008 |
15.86
|
93,400 | 16.93 | 16.93 | 15.78 | 500 | 0 | 0 |
22/09/2008 |
16.93
|
2,100 | 16.32 | 16.93 | 16.93 | 0 | 0 | 0 |
19/09/2008 |
16.32
|
38,900 | 15.25 | 16.32 | 14.18 | 0 | 0 | 0 |
18/09/2008 |
15.25
|
500 | 16.39 | 16.39 | 15.25 | 0 | 0 | 0 |
17/09/2008 |
16.39
|
8,600 | 17.54 | 17.54 | 16.39 | 0 | 0 | 0 |
16/09/2008 |
17.54
|
14,800 | 19.14 | 19.14 | 17.54 | 0 | 100 | 0 |
15/09/2008 |
19.14
|
46,200 | 17.99 | 19.21 | 16.85 | 0 | 0 | 0 |