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) |
0.10 | 0.58% | 4,700 | -1,000 | -0.0 |
17
17.90
17.20
|
2 tháng
(2024-07-22) |
-0.83 | -4.59% | 26,400 | -700 | -0.0 |
16.70
18.52
17.20
|
3 tháng
(2024-06-21) |
-1.81 | -9.52% | 72,000 | -30,876 | -0.6 |
16.70
19.11
17.20
|
6 tháng
(2024-03-25) |
-2.01 | -10.45% | 224,400 | -93,851 | -1.8 |
16.70
21.07
17.20
|
12 tháng
(2023-09-25) |
-1.35 | -7.28% | 409,400 | -156,551 | -3.0 |
16.70
21.42
17.20
|
24 tháng
(2022-09-30) |
-0.23 | -1.33% | 901,900 | -278,289 | -5.9 |
14.96
27.03
17.20
|
36 tháng
(2021-10-05) |
-0.44 | -2.49% | 1,380,000 | -288,810 | -6.0 |
14.96
27.03
17.20
|
60 tháng
(2019-10-16) |
1.42 | 9% | 2,148,710 | -316,580 | -6.5 |
12.55
27.03
17.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/01/2009 |
5.68
|
2,680 | 5.62 | 5.68 | 5.57 | 0 | 20 | 0 |
20/01/2009 |
5.62
|
4,950 | 5.68 | 5.71 | 5.62 | 380 | 0 | 0 |
19/01/2009 |
5.68
|
13,540 | 5.68 | 5.71 | 5.62 | 0 | 0 | 0 |
16/01/2009 |
5.68
|
11,000 | 5.65 | 5.86 | 5.62 | 0 | 10 | 0 |
15/01/2009 |
5.65
|
42,410 | 5.83 | 5.83 | 5.65 | 0 | 0 | 0 |
14/01/2009 |
5.83
|
30,680 | 5.74 | 5.86 | 5.74 | 0 | 0 | 0 |
13/01/2009 |
5.74
|
41,300 | 5.95 | 5.98 | 5.74 | 0 | 7,000 | 0 |
12/01/2009 |
5.95
|
34,690 | 6.06 | 6.06 | 5.86 | 800 | 0 | 0 |
09/01/2009 |
6.06
|
42,330 | 6.15 | 6.15 | 5.98 | 0 | 0 | 0 |
08/01/2009 |
6.15
|
26,550 | 6.36 | 6.36 | 6.15 | 200 | 4,900 | 0 |
07/01/2009 |
6.36
|
51,400 | 6.44 | 6.59 | 6.36 | 320 | 22,810 | 0 |
06/01/2009 |
6.44
|
89,930 | 6.27 | 6.44 | 6.30 | 3,000 | 45,710 | 0 |
05/01/2009 |
6.27
|
23,190 | 6.27 | 6.27 | 6.09 | 0 | 3,000 | 0 |
02/01/2009 |
6.27
|
25,140 | 6.18 | 6.27 | 6.15 | 0 | 0 | 0 |
31/12/2008 |
6.18
|
46,790 | 6.30 | 6.44 | 6.18 | 0 | 20 | 0 |
30/12/2008 |
6.30
|
150,700 | 6.00 | 6.30 | 6.00 | 2,000 | 61,700 | 0 |
29/12/2008 |
6.00
|
17,990 | 5.89 | 6.00 | 5.86 | 0 | 0 | 0 |
26/12/2008 |
5.89
|
21,940 | 5.62 | 5.89 | 5.48 | 0 | 600 | 0 |
25/12/2008 |
5.62
|
11,670 | 5.71 | 5.71 | 5.62 | 0 | 340 | 0 |
24/12/2008 |
5.71
|
68,960 | 6.00 | 6.00 | 5.71 | 0 | 300 | 0 |
23/12/2008 |
6.00
|
34,080 | 6.30 | 6.30 | 6.00 | 0 | 10 | 0 |
22/12/2008 |
6.30
|
54,320 | 6.24 | 6.44 | 6.24 | 10 | 0 | 0 |
19/12/2008 |
6.24
|
41,930 | 6.00 | 6.24 | 5.86 | 3,030 | 30 | 0 |
18/12/2008 |
6.00
|
28,170 | 5.92 | 6.00 | 5.77 | 2,860 | 0 | 0 |
17/12/2008 |
5.92
|
25,320 | 5.77 | 6.00 | 5.68 | 190 | 230 | 0 |
16/12/2008 |
5.77
|
48,610 | 6.06 | 6.06 | 5.77 | 50 | 0 | 0 |
15/12/2008 |
6.06
|
92,780 | 5.80 | 6.06 | 5.92 | 10 | 1,050 | 0 |
12/12/2008 |
5.80
|
81,680 | 5.54 | 5.80 | 5.80 | 0 | 0 | 0 |
11/12/2008 |
5.54
|
41,290 | 5.27 | 5.54 | 5.42 | 2,570 | 0 | 0 |
10/12/2008 |
5.27
|
22,710 | 5.54 | 5.54 | 5.27 | 0 | 0 | 0 |
09/12/2008 |
5.54
|
21,380 | 5.77 | 5.83 | 5.51 | 200 | 0 | 0 |
08/12/2008 |
5.77
|
13,430 | 6.06 | 6.06 | 5.77 | 0 | 1,200 | 0 |
05/12/2008 |
6.06
|
7,490 | 6.36 | 6.44 | 6.06 | 50 | 10 | 0 |
04/12/2008 |
6.36
|
6,770 | 6.36 | 6.62 | 6.36 | 0 | 0 | 0 |
03/12/2008 |
6.36
|
17,580 | 6.41 | 6.41 | 6.18 | 0 | 0 | 0 |
02/12/2008 |
6.41
|
21,610 | 6.74 | 6.82 | 6.41 | 50 | 360 | 0 |
01/12/2008 |
6.74
|
24,580 | 6.88 | 6.88 | 6.74 | 1,000 | 0 | 0 |
28/11/2008 |
6.88
|
55,800 | 6.56 | 6.88 | 6.59 | 0 | 0 | 0 |
27/11/2008 |
6.56
|
27,610 | 6.88 | 6.88 | 6.56 | 100 | 100 | 0 |
26/11/2008 |
6.88
|
14,920 | 7.15 | 7.15 | 6.88 | 0 | 0 | 0 |
25/11/2008 |
7.15
|
13,890 | 7.38 | 7.38 | 7.06 | 0 | 0 | 0 |
24/11/2008 |
7.38
|
11,490 | 7.38 | 7.67 | 7.09 | 150 | 1,000 | 0 |
21/11/2008 |
7.38
|
29,340 | 7.76 | 7.76 | 7.38 | 0 | 0 | 0 |
20/11/2008 |
7.76
|
60,790 | 8.14 | 8.14 | 7.76 | 0 | 100 | 0 |
19/11/2008 |
8.14
|
34,010 | 8.26 | 8.41 | 8.14 | 620 | 3,920 | 0 |
18/11/2008 |
8.26
|
1,830 | 8.41 | 8.44 | 8.26 | 0 | 100 | 0 |
17/11/2008 |
8.41
|
37,020 | 8.64 | 8.64 | 8.35 | 1,000 | 0 | 0 |
14/11/2008 |
8.64
|
34,730 | 8.49 | 8.70 | 8.35 | 0 | 4,110 | 0 |
13/11/2008 |
8.49
|
20,950 | 8.44 | 8.61 | 8.23 | 2,400 | 0 | 0 |
12/11/2008 |
8.44
|
33,950 | 8.64 | 8.64 | 8.23 | 0 | 5,150 | 0 |
11/11/2008 |
8.64
|
71,950 | 8.52 | 8.64 | 8.35 | 2,500 | 1,500 | 0 |
10/11/2008 |
8.52
|
61,190 | 8.14 | 8.52 | 8.49 | 500 | 0 | 0 |
07/11/2008 |
8.14
|
47,840 | 8.49 | 8.49 | 8.11 | 2,300 | 0 | 0 |
06/11/2008 |
8.49
|
126,110 | 8.38 | 8.79 | 8.38 | 70 | 2,000 | 0 |
05/11/2008 |
8.38
|
23,950 | 8.00 | 8.38 | 8.38 | 0 | 0 | 0 |
04/11/2008 |
8.00
|
24,470 | 7.62 | 8.00 | 7.62 | 100 | 0 | 0 |
03/11/2008 |
7.62
|
45,350 | 7.88 | 7.88 | 7.62 | 410 | 0 | 0 |
31/10/2008 |
7.88
|
50,150 | 7.62 | 7.88 | 7.62 | 0 | 50 | 0 |
30/10/2008 |
7.62
|
53,730 | 7.62 | 7.88 | 7.32 | 2,000 | 0 | 0 |
29/10/2008 |
7.62
|
73,710 | 7.32 | 7.67 | 7.59 | 0 | 0 | 0 |
28/10/2008 |
7.32
|
86,520 | 7.70 | 7.70 | 7.32 | 0 | 0 | 0 |
27/10/2008 |
7.70
|
76,040 | 8.08 | 8.08 | 7.70 | 0 | 0 | 0 |
24/10/2008 |
8.08
|
68,120 | 8.35 | 8.35 | 8.00 | 0 | 0 | 0 |
23/10/2008 |
8.35
|
121,220 | 8.79 | 8.79 | 8.35 | 0 | 500 | 0 |
22/10/2008 |
8.79
|
31,200 | 9.08 | 9.08 | 8.70 | 400 | 0 | 0 |
21/10/2008 |
9.08
|
78,240 | 8.67 | 9.08 | 8.64 | 0 | 6,000 | 0 |
20/10/2008 |
8.67
|
50,450 | 8.67 | 8.79 | 8.64 | 1,000 | 6,000 | 0 |
17/10/2008 |
8.67
|
76,550 | 8.61 | 8.79 | 8.61 | 1,200 | 0 | 0 |
16/10/2008 |
8.61
|
84,740 | 8.85 | 8.85 | 8.41 | 200 | 0 | 0 |
15/10/2008 |
8.85
|
221,490 | 8.44 | 8.85 | 8.44 | 5,000 | 0 | 0 |
14/10/2008 |
8.44
|
200 | 8.06 | 8.44 | 8.44 | 0 | 0 | 0 |
13/10/2008 |
8.06
|
58,020 | 8.26 | 8.64 | 8.00 | 7,100 | 7,100 | 0 |
10/10/2008 |
8.26
|
128,860 | 8.64 | 8.64 | 8.23 | 4,000 | 700 | 0 |
09/10/2008 |
8.64
|
117,670 | 8.79 | 9.14 | 8.35 | 200 | 6,310 | 0 |
08/10/2008 |
8.79
|
87,220 | 8.79 | 8.79 | 8.49 | 0 | 1,030 | 0 |
07/10/2008 |
8.79
|
205,890 | 9.23 | 9.23 | 8.79 | 900 | 6,370 | 0 |
06/10/2008 |
9.23
|
100,440 | 9.67 | 9.67 | 9.20 | 10,020 | 2,820 | 0 |
03/10/2008 |
9.67
|
136,840 | 9.23 | 9.67 | 9.23 | 2,000 | 580 | 0 |
02/10/2008 |
9.23
|
94,810 | 8.79 | 9.23 | 8.79 | 4,000 | 1,570 | 0 |
01/10/2008 |
8.79
|
156,970 | 9.23 | 9.23 | 8.79 | 6,100 | 71,630 | 0 |
30/09/2008 |
9.23
|
21,220 | 9.70 | 9.70 | 9.23 | 40 | 0 | 0 |
29/09/2008 |
9.70
|
82,550 | 9.96 | 10.19 | 9.67 | 3,800 | 590 | 0 |
26/09/2008 |
9.96
|
90,060 | 9.81 | 10.28 | 9.40 | 4,500 | 5,000 | 0 |
25/09/2008 |
9.81
|
75,150 | 10.11 | 10.22 | 9.64 | 100 | 0 | 0 |
24/09/2008 |
10.11
|
34,190 | 10.63 | 10.63 | 10.11 | 70 | 370 | 0 |
23/09/2008 |
10.63
|
153,870 | 11.19 | 11.19 | 10.63 | 11,470 | 55,390 | 0 |
22/09/2008 |
11.19
|
29,430 | 10.66 | 11.19 | 11.19 | 1,200 | 8,120 | 0 |
19/09/2008 |
10.66
|
286,250 | 10.16 | 10.66 | 9.96 | 10,140 | 22,460 | 0 |
18/09/2008 |
10.16
|
7,460 | 10.69 | 10.69 | 10.16 | 2,170 | 0 | 0 |
17/09/2008 |
10.69
|
2,140 | 11.25 | 11.25 | 10.69 | 10 | 0 | 0 |
16/09/2008 |
11.25
|
9,270 | 11.83 | 11.83 | 11.25 | 0 | 4,320 | 0 |
15/09/2008 |
11.83
|
161,410 | 12.45 | 13.03 | 11.83 | 7,620 | 16,000 | 0 |
12/09/2008 |
12.45
|
3,540 | 13.09 | 13.09 | 12.45 | 0 | 0 | 0 |
11/09/2008 |
13.09
|
4,920 | 13.77 | 13.77 | 13.09 | 40 | 4,680 | 0 |
10/09/2008 |
13.77
|
56,900 | 14.47 | 14.47 | 13.77 | 130 | 6,500 | 0 |
09/09/2008 |
14.47
|
168,050 | 15.23 | 15.23 | 14.47 | 990 | 26,690 | 0 |
08/09/2008 |
15.23
|
40,260 | 15.96 | 15.96 | 15.23 | 24,700 | 410 | 0 |
05/09/2008 |
15.96
|
153,420 | 16.70 | 16.70 | 15.96 | 16,140 | 15,080 | 0 |
04/09/2008 |
16.70
|
191,070 | 15.96 | 16.70 | 15.96 | 350 | 17,000 | 0 |
03/09/2008 |
15.96
|
64,640 | 15.23 | 15.96 | 15.96 | 10,130 | 2,000 | 0 |