Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.60 | -6.59% | 77,100 | -8,100 | -0.1 |
8.50
9.20
8.50
|
2 tháng
(2024-07-22) |
-1.20 | -12.37% | 85,600 | -8,100 | -0.1 |
8.50
9.70
8.50
|
3 tháng
(2024-06-24) |
-0.95 | -10.05% | 122,300 | -8,100 | -0.1 |
8.50
9.99
8.50
|
6 tháng
(2024-03-25) |
1.55 | 22.27% | 215,400 | -9,494 | -0.1 |
6.83
10.65
8.50
|
12 tháng
(2023-09-26) |
0.17 | 2.01% | 439,200 | -92,994 | -0.6 |
6.06
10.65
8.50
|
24 tháng
(2022-10-03) |
-0.67 | -7.28% | 780,300 | -101,315 | -0.6 |
5.96
10.65
8.50
|
36 tháng
(2021-10-06) |
-2.77 | -24.57% | 1,487,000 | -180,171 | -3.7 |
5.96
12.70
8.50
|
60 tháng
(2019-10-17) |
1.81 | 27.05% | 3,248,050 | -347,661 | -4.7 |
4.89
16.51
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2009 |
4.87
|
14,320 | 4.69 | 4.87 | 4.69 | 0 | 0 | 0 |
06/02/2009 |
4.69
|
6,920 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
05/02/2009 |
4.78
|
5,410 | 4.78 | 4.82 | 4.78 | 0 | 0 | 0 |
04/02/2009 |
4.95
|
15,900 | 4.99 | 4.99 | 4.82 | 0 | 0 | 0 |
03/02/2009 |
4.78
|
13,500 | 4.91 | 4.91 | 4.78 | 0 | 0 | 0 |
02/02/2009 |
4.99
|
7,840 | 4.95 | 5.12 | 4.95 | 0 | 0 | 0 |
23/01/2009 |
5.12
|
12,320 | 4.87 | 5.12 | 4.87 | 0 | 0 | 0 |
22/01/2009 |
4.91
|
1,210 | 4.82 | 4.91 | 4.82 | 0 | 0 | 0 |
21/01/2009 |
4.78
|
8,710 | 4.69 | 4.78 | 4.65 | 0 | 0 | 0 |
20/01/2009 |
4.78
|
7,570 | 4.69 | 4.82 | 4.69 | 0 | 0 | 0 |
19/01/2009 |
4.78
|
14,200 | 4.61 | 4.78 | 4.61 | 0 | 0 | 0 |
16/01/2009 |
4.61
|
6,220 | 4.57 | 4.61 | 4.57 | 0 | 0 | 0 |
15/01/2009 |
4.57
|
13,590 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
14/01/2009 |
4.57
|
6,980 | 4.48 | 4.61 | 4.48 | 0 | 0 | 0 |
13/01/2009 |
4.57
|
14,460 | 4.52 | 4.61 | 4.52 | 0 | 0 | 0 |
12/01/2009 |
4.57
|
20,210 | 4.52 | 4.57 | 4.44 | 0 | 0 | 0 |
09/01/2009 |
4.48
|
9,950 | 4.48 | 4.57 | 4.44 | 0 | 0 | 0 |
08/01/2009 |
4.48
|
10,720 | 4.48 | 4.52 | 4.48 | 0 | 0 | 0 |
07/01/2009 |
4.69
|
10,570 | 4.69 | 4.69 | 4.61 | 0 | 0 | 0 |
06/01/2009 |
4.48
|
9,130 | 4.31 | 4.48 | 4.31 | 0 | 0 | 0 |
05/01/2009 |
4.27
|
10,410 | 4.35 | 4.40 | 4.27 | 0 | 0 | 0 |
02/01/2009 |
4.40
|
5,060 | 4.61 | 4.61 | 4.40 | 0 | 0 | 0 |
31/12/2008 |
4.57
|
2,520 | 4.44 | 4.69 | 4.44 | 0 | 60 | 0 |
30/12/2008 |
4.57
|
3,200 | 4.48 | 4.57 | 4.48 | 0 | 2,080 | 0 |
29/12/2008 |
4.48
|
950 | 4.31 | 4.48 | 4.31 | 0 | 0 | 0 |
26/12/2008 |
4.35
|
5,510 | 4.35 | 4.40 | 4.31 | 0 | 1,600 | 0 |
25/12/2008 |
4.35
|
1,150 | 4.40 | 4.40 | 4.35 | 0 | 0 | 0 |
24/12/2008 |
4.40
|
4,840 | 4.31 | 4.40 | 4.31 | 0 | 0 | 0 |
23/12/2008 |
4.31
|
10,010 | 4.35 | 4.35 | 4.27 | 0 | 0 | 0 |
22/12/2008 |
4.44
|
9,850 | 4.48 | 4.48 | 4.31 | 1,000 | 1,000 | 0 |
19/12/2008 |
4.48
|
4,880 | 4.48 | 4.69 | 4.48 | 0 | 0 | 0 |
18/12/2008 |
4.69
|
2,000 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
17/12/2008 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
16/12/2008 |
4.69
|
720 | 4.44 | 4.69 | 4.44 | 0 | 0 | 0 |
15/12/2008 |
4.65
|
3,920 | 4.69 | 4.69 | 4.52 | 0 | 0 | 0 |
12/12/2008 |
4.52
|
10,110 | 4.31 | 4.52 | 4.27 | 0 | 0 | 0 |
11/12/2008 |
4.31
|
5,560 | 4.31 | 4.35 | 4.31 | 0 | 0 | 0 |
10/12/2008 |
4.48
|
190 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
09/12/2008 |
4.69
|
1,270 | 4.61 | 4.69 | 4.61 | 0 | 0 | 0 |
08/12/2008 |
4.61
|
4,150 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
05/12/2008 |
4.82
|
2,540 | 4.69 | 4.82 | 4.69 | 0 | 0 | 0 |
04/12/2008 |
4.91
|
4,650 | 4.91 | 4.91 | 4.82 | 0 | 0 | 0 |
03/12/2008 |
4.91
|
4,610 | 4.74 | 5.04 | 4.69 | 0 | 0 | 0 |
02/12/2008 |
4.82
|
2,130 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
01/12/2008 |
5.04
|
1,500 | 5.12 | 5.12 | 5.04 | 0 | 0 | 0 |
28/11/2008 |
4.95
|
8,790 | 4.95 | 4.95 | 4.87 | 0 | 0 | 0 |
27/11/2008 |
4.74
|
4,720 | 4.91 | 4.91 | 4.74 | 0 | 0 | 0 |
26/11/2008 |
4.91
|
4,150 | 4.99 | 4.99 | 4.91 | 0 | 0 | 0 |
25/11/2008 |
4.99
|
4,080 | 5.04 | 5.12 | 4.99 | 2,620 | 0 | 0 |
24/11/2008 |
5.04
|
37,320 | 5.12 | 5.12 | 4.99 | 0 | 0 | 0 |
21/11/2008 |
4.95
|
5,320 | 4.99 | 4.99 | 4.91 | 0 | 0 | 0 |
20/11/2008 |
4.95
|
6,250 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
19/11/2008 |
5.12
|
560 | 5.08 | 5.12 | 4.99 | 0 | 450 | 0 |
18/11/2008 |
5.08
|
8,210 | 5.12 | 5.12 | 4.95 | 0 | 0 | 0 |
17/11/2008 |
5.12
|
14,780 | 5.16 | 5.16 | 5.04 | 0 | 0 | 0 |
14/11/2008 |
5.04
|
6,420 | 5.29 | 5.29 | 4.99 | 0 | 0 | 0 |
13/11/2008 |
5.12
|
4,810 | 5.16 | 5.16 | 5.08 | 0 | 0 | 0 |
12/11/2008 |
4.99
|
11,870 | 4.99 | 4.99 | 4.91 | 0 | 0 | 0 |
11/11/2008 |
5.08
|
22,710 | 5.12 | 5.12 | 4.95 | 0 | 0 | 0 |
10/11/2008 |
5.21
|
2,360 | 5.34 | 5.42 | 5.21 | 0 | 0 | 0 |
07/11/2008 |
5.21
|
4,820 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
06/11/2008 |
5.46
|
9,890 | 5.38 | 5.76 | 5.34 | 0 | 0 | 0 |
05/11/2008 |
5.59
|
32,930 | 5.59 | 5.59 | 5.55 | 0 | 0 | 0 |
04/11/2008 |
5.34
|
13,130 | 5.12 | 5.34 | 5.08 | 0 | 0 | 0 |
03/11/2008 |
5.29
|
6,320 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
31/10/2008 |
5.55
|
10,440 | 5.55 | 5.55 | 5.38 | 0 | 0 | 0 |
30/10/2008 |
5.55
|
7,830 | 5.38 | 5.55 | 5.38 | 200 | 0 | 0 |
29/10/2008 |
5.38
|
15,400 | 5.38 | 5.38 | 5.08 | 0 | 0 | 0 |
28/10/2008 |
5.12
|
11,980 | 4.87 | 5.12 | 4.87 | 0 | 0 | 0 |
27/10/2008 |
5.08
|
14,030 | 5.08 | 5.08 | 5.08 | 5,000 | 0 | 0 |
24/10/2008 |
5.34
|
20,060 | 5.29 | 5.34 | 5.25 | 0 | 0 | 0 |
23/10/2008 |
5.51
|
13,330 | 5.55 | 5.59 | 5.51 | 5,000 | 0 | 0 |
22/10/2008 |
5.76
|
2,880 | 5.55 | 5.76 | 5.55 | 0 | 0 | 0 |
21/10/2008 |
5.76
|
12,250 | 5.72 | 5.76 | 5.55 | 1,610 | 0 | 0 |
20/10/2008 |
5.55
|
14,190 | 5.85 | 5.85 | 5.51 | 0 | 6,660 | 0 |
17/10/2008 |
5.76
|
7,700 | 5.85 | 5.89 | 5.68 | 0 | 0 | 0 |
16/10/2008 |
5.68
|
22,730 | 5.63 | 5.76 | 5.63 | 5,000 | 0 | 0 |
15/10/2008 |
5.89
|
18,940 | 5.85 | 5.89 | 5.63 | 0 | 0 | 0 |
14/10/2008 |
5.63
|
10 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
13/10/2008 |
5.38
|
9,820 | 5.76 | 5.76 | 5.38 | 1,600 | 500 | 0 |
10/10/2008 |
5.51
|
38,180 | 5.51 | 5.55 | 5.51 | 10,000 | 1,150 | 0 |
09/10/2008 |
5.76
|
29,040 | 5.76 | 5.98 | 5.76 | 0 | 13,330 | 0 |
08/10/2008 |
5.76
|
24,070 | 5.68 | 6.10 | 5.68 | 0 | 0 | 0 |
07/10/2008 |
5.93
|
26,230 | 5.98 | 5.98 | 5.93 | 10,000 | 0 | 0 |
06/10/2008 |
6.23
|
19,480 | 6.19 | 6.66 | 6.15 | 10,000 | 0 | 0 |
03/10/2008 |
6.44
|
9,620 | 6.62 | 6.62 | 6.40 | 0 | 5,000 | 0 |
02/10/2008 |
6.62
|
24,980 | 6.66 | 6.66 | 6.27 | 0 | 0 | 0 |
01/10/2008 |
6.36
|
37,000 | 6.32 | 6.40 | 5.98 | 10,000 | 0 | 0 |
30/09/2008 |
6.23
|
18,000 | 6.23 | 6.23 | 6.23 | 10,000 | 0 | 0 |
29/09/2008 |
6.53
|
16,300 | 6.74 | 6.74 | 6.49 | 770 | 0 | 0 |
26/09/2008 |
6.74
|
17,570 | 7.00 | 7.00 | 6.62 | 2,000 | 0 | 0 |
25/09/2008 |
6.74
|
15,680 | 6.62 | 6.79 | 6.62 | 400 | 0 | 0 |
24/09/2008 |
6.49
|
20,540 | 6.53 | 6.57 | 6.49 | 0 | 0 | 0 |
23/09/2008 |
6.74
|
111,240 | 6.74 | 7.09 | 6.74 | 100 | 0 | 0 |
22/09/2008 |
7.09
|
18,640 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
19/09/2008 |
6.79
|
40,280 | 6.49 | 6.79 | 6.49 | 0 | 0 | 0 |
18/09/2008 |
6.49
|
11,520 | 6.49 | 6.49 | 6.49 | 6,510 | 5,000 | 0 |
17/09/2008 |
6.83
|
7,420 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
16/09/2008 |
7.17
|
30,010 | 7.17 | 7.17 | 7.17 | 1,000 | 0 | 0 |
15/09/2008 |
7.51
|
68,180 | 7.51 | 8.28 | 7.51 | 0 | 200 | 0 |