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) |
-9.40 | -6.43% | 265,500 | 17,055 | 2.5 |
136.70
146.70
136.70
|
2 tháng
(2024-07-22) |
-12.45 | -8.35% | 677,300 | 77,755 | 11.4 |
136.70
149.15
136.70
|
3 tháng
(2024-06-21) |
-9.80 | -6.69% | 1,482,100 | 68,875 | 10.0 |
136.70
149.15
136.70
|
6 tháng
(2024-03-25) |
15.63 | 12.91% | 2,907,900 | 35,032 | 5.7 |
121.07
149.15
136.70
|
12 tháng
(2023-09-25) |
38.98 | 39.89% | 6,994,400 | 50,259 | 8.9 |
97.05
149.15
136.70
|
24 tháng
(2022-09-30) |
59.78 | 77.72% | 14,430,800 | -156,873 | -9.4 |
60.80
149.15
136.70
|
36 tháng
(2021-10-05) |
-3.75 | -2.67% | 20,405,200 | -362,156 | -30.7 |
60.80
149.15
136.70
|
60 tháng
(2019-10-16) |
90.51 | 195.95% | 28,730,030 | -227,286 | 0.3 |
38.07
161.02
136.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/02/2009 |
4.44
|
21,970 | 4.46 | 4.46 | 4.30 | 0 | 0 | 0 |
05/02/2009 |
4.46
|
26,450 | 4.68 | 4.68 | 4.46 | 0 | 0 | 0 |
04/02/2009 |
4.68
|
18,960 | 4.92 | 4.95 | 4.68 | 0 | 1,300 | 0 |
03/02/2009 |
4.92
|
33,390 | 5.17 | 5.17 | 4.92 | 5,000 | 0 | 0 |
02/02/2009 |
5.17
|
22,630 | 5.41 | 5.41 | 5.17 | 0 | 500 | 0 |
23/01/2009 |
5.41
|
6,250 | 5.36 | 5.41 | 5.33 | 0 | 0 | 0 |
22/01/2009 |
5.36
|
10,620 | 5.36 | 5.39 | 5.33 | 0 | 0 | 0 |
21/01/2009 |
5.36
|
19,400 | 5.36 | 5.39 | 5.31 | 10,000 | 0 | 0 |
20/01/2009 |
5.36
|
17,610 | 5.36 | 5.36 | 5.28 | 5,000 | 1,000 | 0 |
19/01/2009 |
5.36
|
7,500 | 5.44 | 5.44 | 5.31 | 1,750 | 1,000 | 0 |
16/01/2009 |
5.44
|
7,170 | 5.36 | 5.44 | 5.36 | 160 | 0 | 0 |
15/01/2009 |
5.36
|
2,590 | 5.31 | 5.36 | 5.31 | 570 | 0 | 0 |
14/01/2009 |
5.31
|
22,210 | 5.33 | 5.39 | 5.25 | 0 | 0 | 0 |
13/01/2009 |
5.33
|
10,830 | 5.28 | 5.33 | 5.28 | 2,000 | 0 | 0 |
12/01/2009 |
5.28
|
12,600 | 5.31 | 5.41 | 5.28 | 0 | 0 | 0 |
09/01/2009 |
5.31
|
20,490 | 5.36 | 5.44 | 5.31 | 0 | 0 | 0 |
08/01/2009 |
5.36
|
23,440 | 5.55 | 5.55 | 5.36 | 0 | 0 | 0 |
07/01/2009 |
5.55
|
56,620 | 5.55 | 5.74 | 5.39 | 100 | 0 | 0 |
06/01/2009 |
5.55
|
45,710 | 5.36 | 5.58 | 5.47 | 0 | 0 | 0 |
05/01/2009 |
5.36
|
32,360 | 5.25 | 5.39 | 5.25 | 0 | 10,000 | 0 |
02/01/2009 |
5.25
|
36,270 | 5.33 | 5.33 | 5.22 | 0 | 0 | 0 |
31/12/2008 |
5.33
|
19,740 | 5.36 | 5.44 | 5.33 | 0 | 0 | 0 |
30/12/2008 |
5.36
|
32,010 | 5.33 | 5.36 | 5.33 | 0 | 0 | 0 |
29/12/2008 |
5.33
|
30,370 | 5.41 | 5.50 | 5.28 | 0 | 0 | 0 |
26/12/2008 |
5.41
|
83,050 | 5.36 | 5.50 | 5.12 | 0 | 0 | 0 |
25/12/2008 |
5.36
|
22,580 | 5.44 | 5.44 | 5.31 | 0 | 0 | 0 |
24/12/2008 |
5.44
|
13,920 | 5.71 | 5.71 | 5.44 | 0 | 0 | 0 |
23/12/2008 |
5.71
|
15,240 | 5.82 | 5.82 | 5.58 | 0 | 0 | 0 |
22/12/2008 |
5.82
|
230,790 | 5.55 | 5.82 | 5.77 | 0 | 135,510 | 0 |
19/12/2008 |
5.55
|
217,440 | 5.31 | 5.55 | 5.52 | 0 | 150,000 | 0 |
18/12/2008 |
5.31
|
54,140 | 5.44 | 5.44 | 5.17 | 0 | 22,340 | 0 |
17/12/2008 |
5.44
|
45,970 | 5.71 | 5.71 | 5.44 | 0 | 22,460 | 0 |
16/12/2008 |
5.71
|
3,740 | 5.71 | 5.71 | 5.44 | 0 | 0 | 0 |
15/12/2008 |
5.71
|
24,750 | 5.58 | 5.82 | 5.71 | 0 | 0 | 0 |
12/12/2008 |
5.58
|
25,620 | 5.39 | 5.58 | 5.50 | 1,000 | 0 | 0 |
11/12/2008 |
5.39
|
10,780 | 5.44 | 5.44 | 5.33 | 0 | 6,000 | 0 |
10/12/2008 |
5.44
|
23,310 | 5.71 | 5.71 | 5.44 | 5,000 | 7,300 | 0 |
09/12/2008 |
5.71
|
24,190 | 5.90 | 6.10 | 5.69 | 0 | 0 | 0 |
08/12/2008 |
5.90
|
19,670 | 6.18 | 6.18 | 5.88 | 10,000 | 0 | 0 |
05/12/2008 |
6.18
|
18,290 | 6.45 | 6.45 | 6.15 | 10,000 | 0 | 0 |
04/12/2008 |
6.45
|
32,230 | 6.26 | 6.45 | 6.26 | 16,000 | 0 | 0 |
03/12/2008 |
6.26
|
9,460 | 6.53 | 6.78 | 6.26 | 0 | 0 | 0 |
02/12/2008 |
6.53
|
26,200 | 6.75 | 6.75 | 6.53 | 2,000 | 0 | 0 |
01/12/2008 |
6.75
|
550 | 6.75 | 6.80 | 6.75 | 0 | 0 | 0 |
28/11/2008 |
6.75
|
50,100 | 6.67 | 6.75 | 6.67 | 0 | 0 | 0 |
27/11/2008 |
6.67
|
7,450 | 6.99 | 6.99 | 6.67 | 100 | 0 | 0 |
26/11/2008 |
6.99
|
21,500 | 7.35 | 7.35 | 6.99 | 10,000 | 0 | 0 |
25/11/2008 |
7.35
|
3,460 | 7.35 | 7.59 | 7.35 | 0 | 0 | 0 |
24/11/2008 |
7.35
|
5,930 | 7.62 | 7.62 | 7.29 | 400 | 0 | 0 |
21/11/2008 |
7.62
|
33,470 | 7.62 | 7.62 | 7.24 | 0 | 40 | 0 |
20/11/2008 |
7.62
|
9,260 | 8.00 | 8.00 | 7.62 | 0 | 0 | 0 |
19/11/2008 |
8.00
|
6,010 | 8.03 | 8.03 | 7.89 | 0 | 0 | 0 |
18/11/2008 |
8.03
|
2,810 | 8.03 | 8.03 | 7.67 | 0 | 0 | 0 |
17/11/2008 |
8.03
|
6,740 | 7.89 | 8.03 | 7.70 | 0 | 0 | 0 |
14/11/2008 |
7.89
|
9,600 | 8.03 | 8.08 | 7.89 | 0 | 0 | 0 |
13/11/2008 |
8.03
|
3,950 | 8.03 | 8.03 | 7.67 | 0 | 0 | 0 |
12/11/2008 |
8.03
|
6,920 | 8.08 | 8.08 | 7.70 | 0 | 2,000 | 0 |
11/11/2008 |
8.08
|
15,770 | 8.16 | 8.19 | 7.95 | 0 | 0 | 0 |
10/11/2008 |
8.16
|
5,720 | 8.08 | 8.35 | 8.16 | 0 | 0 | 0 |
07/11/2008 |
8.08
|
4,840 | 8.08 | 8.08 | 7.70 | 0 | 0 | 0 |
06/11/2008 |
8.08
|
21,310 | 8.44 | 8.57 | 8.05 | 0 | 0 | 0 |
05/11/2008 |
8.44
|
7,290 | 8.05 | 8.44 | 8.44 | 60 | 0 | 0 |
04/11/2008 |
8.05
|
12,520 | 7.67 | 8.05 | 7.62 | 0 | 0 | 0 |
03/11/2008 |
7.67
|
24,470 | 8.05 | 8.05 | 7.67 | 0 | 10,000 | 0 |
31/10/2008 |
8.05
|
8,770 | 7.89 | 8.16 | 8.05 | 0 | 100 | 0 |
30/10/2008 |
7.89
|
14,820 | 7.81 | 8.11 | 7.46 | 0 | 0 | 0 |
29/10/2008 |
7.81
|
19,280 | 7.46 | 7.81 | 7.48 | 0 | 0 | 0 |
28/10/2008 |
7.46
|
11,490 | 7.84 | 7.84 | 7.46 | 0 | 0 | 0 |
27/10/2008 |
7.84
|
6,450 | 8.24 | 8.24 | 7.84 | 0 | 0 | 0 |
24/10/2008 |
8.24
|
3,040 | 8.65 | 8.65 | 8.24 | 0 | 0 | 0 |
23/10/2008 |
8.65
|
20,240 | 9.09 | 9.09 | 8.65 | 15,000 | 0 | 0 |
22/10/2008 |
9.09
|
2,000 | 9.20 | 9.20 | 9.09 | 0 | 0 | 0 |
21/10/2008 |
9.20
|
20,920 | 9.20 | 9.20 | 9.12 | 9,880 | 12,780 | 0 |
20/10/2008 |
9.20
|
2,240 | 9.66 | 9.66 | 9.20 | 0 | 2,220 | 0 |
17/10/2008 |
9.66
|
14,470 | 9.25 | 9.66 | 8.87 | 3,000 | 0 | 0 |
16/10/2008 |
9.25
|
8,490 | 9.52 | 9.52 | 9.06 | 2,000 | 0 | 0 |
15/10/2008 |
9.52
|
23,310 | 9.14 | 9.58 | 9.25 | 4,940 | 0 | 0 |
14/10/2008 |
9.14
|
620 | 8.71 | 9.14 | 9.14 | 0 | 0 | 0 |
13/10/2008 |
8.71
|
3,370 | 9.06 | 9.44 | 8.71 | 0 | 0 | 0 |
10/10/2008 |
9.06
|
19,440 | 9.52 | 9.52 | 9.06 | 5,000 | 0 | 0 |
09/10/2008 |
9.52
|
27,390 | 9.52 | 9.99 | 9.12 | 0 | 0 | 0 |
08/10/2008 |
9.52
|
17,950 | 9.80 | 9.80 | 9.31 | 5,300 | 0 | 0 |
07/10/2008 |
9.80
|
15,540 | 10.29 | 10.29 | 9.80 | 5,390 | 0 | 0 |
06/10/2008 |
10.29
|
22,830 | 10.80 | 10.80 | 10.29 | 8,120 | 0 | 0 |
03/10/2008 |
10.80
|
12,040 | 11.05 | 11.05 | 10.67 | 2,490 | 0 | 0 |
02/10/2008 |
11.05
|
20,610 | 10.61 | 11.05 | 10.80 | 0 | 0 | 0 |
01/10/2008 |
10.61
|
75,580 | 11.02 | 11.16 | 10.61 | 20,000 | 0 | 0 |
30/09/2008 |
11.02
|
630 | 11.59 | 11.59 | 11.02 | 0 | 0 | 0 |
29/09/2008 |
11.59
|
54,270 | 11.05 | 11.59 | 10.56 | 42,000 | 0 | 0 |
26/09/2008 |
11.05
|
76,810 | 10.56 | 11.07 | 10.04 | 54,300 | 1,200 | 0 |
25/09/2008 |
10.56
|
68,130 | 10.07 | 10.56 | 10.04 | 35,000 | 0 | 0 |
24/09/2008 |
10.07
|
19,440 | 10.07 | 10.34 | 9.80 | 5,000 | 0 | 0 |
23/09/2008 |
10.07
|
76,380 | 9.66 | 10.12 | 9.52 | 2,000 | 24,000 | 0 |
22/09/2008 |
9.66
|
1,020 | 9.22 | 9.66 | 9.66 | 850 | 0 | 0 |
19/09/2008 |
9.22
|
5,860 | 8.79 | 9.22 | 9.22 | 0 | 0 | 0 |
18/09/2008 |
8.79
|
33,540 | 9.25 | 9.25 | 8.79 | 2,840 | 6,060 | 0 |
17/09/2008 |
9.25
|
13,960 | 9.71 | 9.71 | 9.25 | 2,600 | 0 | 0 |
16/09/2008 |
9.71
|
12,590 | 10.20 | 10.20 | 9.71 | 0 | 0 | 0 |
15/09/2008 |
10.20
|
36,100 | 9.82 | 10.31 | 9.93 | 0 | 0 | 0 |
12/09/2008 |
9.82
|
37,150 | 10.34 | 10.34 | 9.82 | 10,000 | 70 | 0 |