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) |
-0.60 | -14.29% | 109,100 | 0 | 0 |
3.40
4.20
3.60
|
2 tháng
(2024-07-22) |
-1.90 | -34.55% | 185,700 | 0 | 0 |
3.40
5.50
3.60
|
3 tháng
(2024-06-21) |
-2.30 | -38.98% | 334,500 | 0 | 0 |
3.40
6.10
3.60
|
6 tháng
(2024-03-25) |
-3.20 | -47.06% | 4,120,000 | 0 | 0 |
3.40
7
3.60
|
12 tháng
(2023-09-25) |
0.90 | 33.33% | 16,012,100 | -8,200 | -0.0 |
2
8.50
3.60
|
24 tháng
(2022-09-30) |
0.90 | 33.33% | 28,318,333 | 13,700 | 0.1 |
1.40
8.50
3.60
|
36 tháng
(2021-10-05) |
0.80 | 28.57% | 34,365,236 | 14,200 | 0.1 |
1.40
8.50
3.60
|
60 tháng
(2019-10-16) |
2.50 | 227.27% | 42,527,682 | 8,100 | 0.1 |
0.60
8.50
3.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/02/2009 |
4.95
|
19,670 | 5.16 | 5.23 | 4.95 | 0 | 0 | 0 |
04/02/2009 |
5.16
|
17,020 | 5.02 | 5.16 | 4.88 | 0 | 0 | 0 |
03/02/2009 |
5.02
|
50,470 | 5.23 | 5.30 | 5.02 | 0 | 0 | 0 |
02/02/2009 |
5.23
|
9,940 | 5.44 | 5.51 | 5.23 | 0 | 0 | 0 |
23/01/2009 |
5.44
|
18,220 | 5.44 | 5.59 | 5.44 | 0 | 0 | 0 |
22/01/2009 |
5.44
|
18,630 | 5.44 | 5.51 | 5.37 | 0 | 1,050 | 0 |
21/01/2009 |
5.44
|
20,340 | 5.30 | 5.51 | 5.30 | 0 | 0 | 0 |
20/01/2009 |
5.30
|
25,970 | 5.09 | 5.30 | 5.09 | 0 | 0 | 0 |
19/01/2009 |
5.09
|
55,810 | 5.30 | 5.30 | 5.09 | 0 | 0 | 0 |
16/01/2009 |
5.30
|
25,790 | 5.37 | 5.37 | 5.30 | 0 | 0 | 0 |
15/01/2009 |
5.37
|
20,590 | 5.51 | 5.51 | 5.37 | 0 | 0 | 0 |
14/01/2009 |
5.51
|
37,210 | 5.44 | 5.59 | 5.44 | 0 | 0 | 0 |
13/01/2009 |
5.44
|
18,490 | 5.59 | 5.59 | 5.44 | 0 | 0 | 0 |
12/01/2009 |
5.59
|
17,070 | 5.73 | 5.73 | 5.51 | 0 | 0 | 0 |
09/01/2009 |
5.73
|
80,080 | 6.01 | 6.01 | 5.73 | 0 | 0 | 0 |
08/01/2009 |
6.01
|
132,360 | 6.29 | 6.29 | 6.01 | 8,680 | 0 | 0 |
07/01/2009 |
6.29
|
61,730 | 6.01 | 6.29 | 6.29 | 0 | 0 | 0 |
06/01/2009 |
6.01
|
32,370 | 5.73 | 6.01 | 6.01 | 0 | 0 | 0 |
05/01/2009 |
5.73
|
34,620 | 5.59 | 5.80 | 5.59 | 1,050 | 0 | 0 |
02/01/2009 |
5.59
|
75,780 | 5.37 | 5.59 | 5.23 | 0 | 0 | 0 |
31/12/2008 |
5.37
|
103,160 | 5.16 | 5.37 | 5.37 | 0 | 0 | 0 |
30/12/2008 |
5.16
|
64,400 | 4.95 | 5.16 | 4.95 | 0 | 560 | 0 |
29/12/2008 |
4.95
|
55,740 | 4.81 | 5.02 | 4.81 | 0 | 440 | 0 |
26/12/2008 |
4.81
|
37,860 | 4.60 | 4.81 | 4.45 | 0 | 1,400 | 0 |
25/12/2008 |
4.60
|
36,800 | 4.74 | 4.81 | 4.60 | 0 | 0 | 0 |
24/12/2008 |
4.74
|
45,740 | 4.53 | 4.74 | 4.67 | 0 | 0 | 0 |
23/12/2008 |
4.53
|
25,790 | 4.31 | 4.53 | 4.31 | 0 | 0 | 0 |
22/12/2008 |
4.31
|
29,520 | 4.53 | 4.60 | 4.31 | 1,000 | 0 | 0 |
19/12/2008 |
4.53
|
54,280 | 4.60 | 4.60 | 4.45 | 0 | 0 | 0 |
18/12/2008 |
4.60
|
2,770 | 4.74 | 4.74 | 4.60 | 0 | 0 | 0 |
17/12/2008 |
4.74
|
15,930 | 4.74 | 4.81 | 4.53 | 0 | 0 | 0 |
16/12/2008 |
4.74
|
12,600 | 4.95 | 4.95 | 4.74 | 0 | 0 | 0 |
15/12/2008 |
4.95
|
13,450 | 4.95 | 4.95 | 4.81 | 0 | 1,000 | 0 |
12/12/2008 |
4.95
|
19,890 | 4.74 | 4.95 | 4.74 | 0 | 0 | 0 |
11/12/2008 |
4.74
|
45,260 | 4.74 | 4.95 | 4.53 | 0 | 0 | 0 |
10/12/2008 |
4.74
|
11,510 | 4.95 | 4.95 | 4.74 | 0 | 0 | 0 |
09/12/2008 |
4.95
|
7,710 | 5.16 | 5.30 | 4.95 | 500 | 0 | 0 |
08/12/2008 |
5.16
|
12,020 | 5.37 | 5.37 | 5.16 | 0 | 0 | 0 |
05/12/2008 |
5.37
|
40,560 | 5.59 | 5.59 | 5.37 | 0 | 0 | 0 |
04/12/2008 |
5.59
|
7,280 | 5.51 | 5.59 | 5.51 | 0 | 0 | 0 |
03/12/2008 |
5.51
|
2,050 | 5.44 | 5.51 | 5.44 | 0 | 0 | 0 |
02/12/2008 |
5.44
|
11,960 | 5.59 | 5.59 | 5.37 | 5,000 | 0 | 0 |
01/12/2008 |
5.59
|
13,810 | 5.59 | 5.59 | 5.37 | 5,700 | 0 | 0 |
28/11/2008 |
5.59
|
19,510 | 5.37 | 5.59 | 5.51 | 0 | 0 | 0 |
27/11/2008 |
5.37
|
16,940 | 5.59 | 5.59 | 5.37 | 0 | 0 | 0 |
26/11/2008 |
5.59
|
4,380 | 5.66 | 5.66 | 5.51 | 30 | 0 | 0 |
25/11/2008 |
5.66
|
15,540 | 5.66 | 5.66 | 5.37 | 0 | 0 | 0 |
24/11/2008 |
5.66
|
14,620 | 5.66 | 5.73 | 5.66 | 0 | 0 | 0 |
21/11/2008 |
5.66
|
12,350 | 5.73 | 5.80 | 5.59 | 0 | 0 | 0 |
20/11/2008 |
5.73
|
41,140 | 5.94 | 5.94 | 5.66 | 0 | 0 | 0 |
19/11/2008 |
5.94
|
1,750 | 5.94 | 5.94 | 5.87 | 970 | 0 | 0 |
18/11/2008 |
5.94
|
39,750 | 6.22 | 6.22 | 5.94 | 0 | 0 | 0 |
17/11/2008 |
6.22
|
6,490 | 6.22 | 6.22 | 6.01 | 0 | 0 | 0 |
14/11/2008 |
6.22
|
14,440 | 6.08 | 6.36 | 6.01 | 1,000 | 0 | 0 |
13/11/2008 |
6.08
|
29,750 | 5.94 | 6.15 | 6.01 | 0 | 0 | 0 |
12/11/2008 |
5.94
|
28,230 | 6.01 | 6.01 | 5.80 | 0 | 0 | 0 |
11/11/2008 |
6.01
|
10,540 | 6.22 | 6.22 | 6.01 | 0 | 0 | 0 |
10/11/2008 |
6.22
|
25,320 | 6.36 | 6.36 | 6.22 | 0 | 0 | 0 |
07/11/2008 |
6.36
|
5,370 | 6.65 | 6.65 | 6.36 | 0 | 0 | 0 |
06/11/2008 |
6.65
|
26,170 | 6.93 | 6.93 | 6.65 | 0 | 0 | 0 |
05/11/2008 |
6.93
|
94,380 | 6.79 | 7.07 | 6.86 | 0 | 0 | 0 |
04/11/2008 |
6.79
|
46,630 | 6.50 | 6.79 | 6.50 | 0 | 0 | 0 |
03/11/2008 |
6.50
|
19,050 | 6.79 | 6.79 | 6.50 | 4,100 | 0 | 0 |
31/10/2008 |
6.79
|
22,010 | 6.50 | 6.79 | 6.50 | 0 | 0 | 0 |
30/10/2008 |
6.50
|
50,940 | 6.22 | 6.50 | 6.08 | 4,800 | 0 | 0 |
29/10/2008 |
6.22
|
37,480 | 5.94 | 6.22 | 6.15 | 0 | 0 | 0 |
28/10/2008 |
5.94
|
53,840 | 6.08 | 6.08 | 5.80 | 0 | 0 | 0 |
27/10/2008 |
6.08
|
19,880 | 6.36 | 6.36 | 6.08 | 0 | 0 | 0 |
24/10/2008 |
6.36
|
11,900 | 6.58 | 6.58 | 6.29 | 0 | 0 | 0 |
23/10/2008 |
6.58
|
37,750 | 6.86 | 6.86 | 6.58 | 0 | 0 | 0 |
22/10/2008 |
6.86
|
15,940 | 7.07 | 7.07 | 6.72 | 0 | 0 | 0 |
21/10/2008 |
7.07
|
23,660 | 6.86 | 7.07 | 6.86 | 0 | 0 | 0 |
20/10/2008 |
6.86
|
18,450 | 7.14 | 7.14 | 6.86 | 0 | 0 | 0 |
17/10/2008 |
7.14
|
14,900 | 7.07 | 7.35 | 7.14 | 0 | 0 | 0 |
16/10/2008 |
7.07
|
44,980 | 7.42 | 7.42 | 7.07 | 4,000 | 0 | 0 |
15/10/2008 |
7.42
|
48,580 | 7.21 | 7.42 | 7.07 | 0 | 0 | 0 |
14/10/2008 |
7.21
|
2,600 | 6.93 | 7.21 | 7.21 | 0 | 0 | 0 |
13/10/2008 |
6.93
|
27,250 | 6.86 | 7.07 | 6.79 | 0 | 0 | 0 |
10/10/2008 |
6.86
|
65,620 | 7.21 | 7.21 | 6.86 | 0 | 10,230 | 0 |
09/10/2008 |
7.21
|
46,360 | 7.14 | 7.49 | 7.00 | 0 | 0 | 0 |
08/10/2008 |
7.14
|
25,410 | 7.42 | 7.42 | 7.14 | 0 | 0 | 0 |
07/10/2008 |
7.42
|
28,960 | 7.78 | 7.78 | 7.42 | 400 | 3,870 | 0 |
06/10/2008 |
7.78
|
27,820 | 8.13 | 8.13 | 7.78 | 0 | 100 | 0 |
03/10/2008 |
8.13
|
25,150 | 8.13 | 8.27 | 7.92 | 0 | 0 | 0 |
02/10/2008 |
8.13
|
56,230 | 7.78 | 8.13 | 7.92 | 0 | 0 | 0 |
01/10/2008 |
7.78
|
27,920 | 8.06 | 8.20 | 7.78 | 0 | 0 | 0 |
30/09/2008 |
8.06
|
15,420 | 8.41 | 8.41 | 8.06 | 0 | 0 | 0 |
29/09/2008 |
8.41
|
29,210 | 8.48 | 8.56 | 8.13 | 0 | 0 | 0 |
26/09/2008 |
8.48
|
67,650 | 8.34 | 8.70 | 8.34 | 0 | 0 | 0 |
25/09/2008 |
8.34
|
34,700 | 7.99 | 8.34 | 8.13 | 0 | 0 | 0 |
24/09/2008 |
7.99
|
39,770 | 8.20 | 8.41 | 7.99 | 1,000 | 100 | 0 |
23/09/2008 |
8.20
|
138,160 | 8.56 | 8.84 | 8.13 | 14,000 | 1,000 | 0 |
22/09/2008 |
8.56
|
510 | 8.20 | 8.56 | 8.56 | 0 | 0 | 0 |
19/09/2008 |
8.20
|
65,640 | 7.85 | 8.20 | 7.85 | 0 | 950 | 0 |
18/09/2008 |
7.85
|
25,600 | 8.20 | 8.20 | 7.85 | 7,080 | 0 | 0 |
17/09/2008 |
8.20
|
14,130 | 8.63 | 8.63 | 8.20 | 200 | 0 | 0 |
16/09/2008 |
8.63
|
42,930 | 9.05 | 9.05 | 8.63 | 0 | 0 | 0 |
15/09/2008 |
9.05
|
205,240 | 9.47 | 9.83 | 9.05 | 0 | 5,000 | 0 |
12/09/2008 |
9.47
|
15,300 | 9.97 | 9.97 | 9.47 | 200 | 0 | 0 |
11/09/2008 |
9.97
|
51,740 | 10.46 | 10.46 | 9.97 | 0 | 0 | 0 |