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) |
-0.06 | -2.03% | 1,700,300 | 4,720 | 0.0 |
2.81
2.96
2.90
|
2 tháng
(2024-07-22) |
-0.13 | -4.29% | 4,111,800 | 48,586 | 0.1 |
2.71
3.08
2.90
|
3 tháng
(2024-06-21) |
-0.54 | -15.70% | 7,321,900 | 84,020 | 0.3 |
2.71
3.50
2.90
|
6 tháng
(2024-03-25) |
-1.20 | -29.27% | 19,124,300 | 77,820 | 0.2 |
2.71
4.10
2.90
|
12 tháng
(2023-09-25) |
-2.19 | -43.03% | 47,424,700 | 39,726 | -0.0 |
2.71
5.22
2.90
|
24 tháng
(2022-09-30) |
-2.35 | -44.76% | 167,632,100 | -782,497 | -3.8 |
2.47
6.63
2.90
|
36 tháng
(2021-10-05) |
-8.10 | -73.64% | 403,235,600 | -4,843,112 | -49.5 |
2.47
14.60
2.90
|
60 tháng
(2019-10-16) |
-6.43 | -68.93% | 1,215,247,720 | -29,740,116 | -286.0 |
2.47
15.05
2.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/02/2009 |
6.22
|
90,970 | 6.17 | 6.28 | 6.17 | 29,000 | 12,710 | 0 |
05/02/2009 |
6.17
|
90,950 | 6.19 | 6.21 | 6.11 | 45,110 | 0 | 0 |
04/02/2009 |
6.19
|
68,760 | 6.11 | 6.26 | 6.13 | 26,790 | 1,850 | 0 |
03/02/2009 |
6.11
|
139,230 | 6.22 | 6.22 | 6.11 | 84,940 | 12,450 | 0 |
02/02/2009 |
6.22
|
62,370 | 6.26 | 6.30 | 6.22 | 15,000 | 2,060 | 0 |
23/01/2009 |
6.26
|
89,920 | 6.30 | 6.32 | 6.26 | 18,850 | 69,870 | 0 |
22/01/2009 |
6.30
|
160,640 | 6.24 | 6.34 | 6.24 | 67,750 | 65,590 | 0 |
21/01/2009 |
6.24
|
94,340 | 6.21 | 6.26 | 6.15 | 45,090 | 10,610 | 0 |
20/01/2009 |
6.21
|
47,970 | 6.26 | 6.26 | 6.21 | 27,050 | 2,980 | 0 |
19/01/2009 |
6.26
|
45,070 | 6.22 | 6.28 | 6.22 | 30,670 | 330 | 0 |
16/01/2009 |
6.22
|
124,090 | 6.24 | 6.28 | 6.22 | 70,180 | 54,610 | 0 |
15/01/2009 |
6.24
|
107,980 | 6.30 | 6.30 | 6.21 | 63,530 | 60,390 | 0 |
14/01/2009 |
6.30
|
82,220 | 6.19 | 6.40 | 6.19 | 20,600 | 3,490 | 0 |
13/01/2009 |
6.19
|
136,440 | 6.46 | 6.46 | 6.19 | 47,610 | 0 | 0 |
12/01/2009 |
6.46
|
97,710 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
09/01/2009 |
6.50
|
69,460 | 6.40 | 6.50 | 6.40 | 21,400 | 12,710 | 0 |
08/01/2009 |
6.40
|
226,670 | 6.70 | 6.70 | 6.36 | 27,950 | 0 | 0 |
07/01/2009 |
6.70
|
322,260 | 6.52 | 6.80 | 6.54 | 174,820 | 10,990 | 0 |
06/01/2009 |
6.52
|
376,670 | 6.22 | 6.52 | 6.22 | 87,740 | 55,140 | 0 |
05/01/2009 |
6.22
|
81,300 | 5.93 | 6.22 | 6.22 | 0 | 34,400 | 0 |
02/01/2009 |
5.93
|
74,490 | 5.65 | 5.93 | 5.93 | 0 | 24,000 | 0 |
31/12/2008 |
5.65
|
116,720 | 5.69 | 5.69 | 5.59 | 3,570 | 37,650 | 0 |
30/12/2008 |
5.69
|
81,600 | 5.59 | 5.77 | 5.59 | 15,330 | 16,000 | 0 |
29/12/2008 |
5.59
|
20,070 | 5.57 | 5.67 | 5.57 | 1,660 | 1,000 | 0 |
26/12/2008 |
5.57
|
36,170 | 5.54 | 5.63 | 5.50 | 10 | 0 | 0 |
25/12/2008 |
5.54
|
40,900 | 5.56 | 5.57 | 5.54 | 0 | 0 | 0 |
24/12/2008 |
5.56
|
71,220 | 5.56 | 5.61 | 5.44 | 2,090 | 13,990 | 0 |
23/12/2008 |
5.56
|
140,850 | 5.81 | 5.81 | 5.54 | 2,940 | 280 | 0 |
22/12/2008 |
5.81
|
74,270 | 5.95 | 6.01 | 5.79 | 1,000 | 15,480 | 0 |
19/12/2008 |
5.95
|
166,050 | 5.77 | 6.01 | 5.61 | 70 | 17,640 | 0 |
18/12/2008 |
5.77
|
63,440 | 5.77 | 5.79 | 5.59 | 4,000 | 780 | 0 |
17/12/2008 |
5.77
|
94,680 | 5.63 | 5.89 | 5.46 | 1,500 | 2,040 | 0 |
16/12/2008 |
5.63
|
104,180 | 5.93 | 5.93 | 5.63 | 0 | 7,690 | 0 |
15/12/2008 |
5.93
|
127,070 | 5.65 | 5.93 | 5.71 | 9,400 | 820 | 0 |
12/12/2008 |
5.65
|
119,340 | 5.40 | 5.65 | 5.63 | 3,810 | 5,080 | 0 |
11/12/2008 |
5.40
|
63,980 | 5.14 | 5.40 | 5.12 | 370 | 0 | 0 |
10/12/2008 |
5.14
|
73,350 | 5.34 | 5.34 | 5.14 | 0 | 0 | 0 |
09/12/2008 |
5.34
|
75,010 | 5.12 | 5.36 | 5.14 | 8,870 | 1,810 | 0 |
08/12/2008 |
5.12
|
220,140 | 5.32 | 5.32 | 5.06 | 21,000 | 70,650 | 0 |
05/12/2008 |
5.32
|
96,410 | 5.48 | 5.48 | 5.26 | 0 | 38,340 | 0 |
04/12/2008 |
5.48
|
226,410 | 5.32 | 5.57 | 5.32 | 34,930 | 88,640 | 0 |
03/12/2008 |
5.32
|
108,490 | 5.38 | 5.40 | 5.22 | 0 | 26,730 | 0 |
02/12/2008 |
5.38
|
63,000 | 5.65 | 5.65 | 5.38 | 2,500 | 560 | 0 |
01/12/2008 |
5.65
|
133,990 | 5.42 | 5.67 | 5.40 | 0 | 0 | 0 |
28/11/2008 |
5.42
|
86,040 | 5.16 | 5.42 | 5.34 | 0 | 6,600 | 0 |
27/11/2008 |
5.16
|
317,280 | 5.42 | 5.42 | 5.16 | 0 | 138,230 | 0 |
26/11/2008 |
5.42
|
89,300 | 5.69 | 5.69 | 5.42 | 3,680 | 38,830 | 0 |
25/11/2008 |
5.69
|
235,080 | 5.99 | 5.99 | 5.69 | 1,000 | 142,770 | 0 |
24/11/2008 |
5.99
|
239,190 | 6.28 | 6.28 | 5.99 | 1,600 | 200,000 | 0 |
21/11/2008 |
6.28
|
455,080 | 6.28 | 6.50 | 5.99 | 203,070 | 234,420 | 0 |
20/11/2008 |
6.28
|
165,180 | 6.60 | 6.60 | 6.28 | 100 | 0 | 0 |
19/11/2008 |
6.60
|
51,790 | 6.80 | 6.84 | 6.58 | 0 | 6,140 | 0 |
18/11/2008 |
6.80
|
111,980 | 6.80 | 6.80 | 6.54 | 52,000 | 500 | 0 |
17/11/2008 |
6.80
|
107,870 | 6.80 | 6.89 | 6.54 | 500 | 2,000 | 0 |
14/11/2008 |
6.80
|
170,430 | 6.89 | 7.09 | 6.80 | 1,000 | 11,780 | 0 |
13/11/2008 |
6.89
|
140,860 | 6.89 | 7.09 | 6.64 | 4,500 | 32,000 | 0 |
12/11/2008 |
6.89
|
210,320 | 6.99 | 6.99 | 6.66 | 0 | 49,680 | 0 |
11/11/2008 |
6.99
|
178,920 | 7.21 | 7.29 | 6.93 | 80 | 0 | 0 |
10/11/2008 |
7.21
|
200,120 | 6.87 | 7.21 | 7.03 | 0 | 1,100 | 0 |
07/11/2008 |
6.87
|
323,290 | 7.23 | 7.23 | 6.87 | 1,800 | 890 | 0 |
06/11/2008 |
7.23
|
473,380 | 6.89 | 7.23 | 6.80 | 30,500 | 13,100 | 0 |
05/11/2008 |
6.89
|
10,560 | 6.58 | 6.89 | 6.89 | 0 | 1,000 | 0 |
04/11/2008 |
6.58
|
156,840 | 6.28 | 6.58 | 6.46 | 2,000 | 1,000 | 0 |
03/11/2008 |
6.28
|
270,480 | 5.99 | 6.28 | 5.77 | 8,640 | 11,000 | 0 |
31/10/2008 |
5.99
|
126,320 | 5.71 | 5.99 | 5.75 | 50 | 11,110 | 0 |
30/10/2008 |
5.71
|
113,320 | 5.46 | 5.71 | 5.32 | 300 | 0 | 0 |
29/10/2008 |
5.46
|
106,580 | 5.20 | 5.46 | 5.32 | 500 | 1,550 | 0 |
28/10/2008 |
5.20
|
231,640 | 5.42 | 5.42 | 5.16 | 37,600 | 68,600 | 0 |
27/10/2008 |
5.42
|
305,450 | 5.69 | 5.69 | 5.42 | 580 | 29,480 | 0 |
24/10/2008 |
5.69
|
202,450 | 5.99 | 5.99 | 5.69 | 2,300 | 108,270 | 0 |
23/10/2008 |
5.99
|
238,280 | 5.79 | 6.07 | 5.85 | 11,600 | 13,900 | 0 |
22/10/2008 |
5.79
|
92,240 | 5.52 | 5.79 | 5.50 | 2,550 | 0 | 0 |
21/10/2008 |
5.52
|
215,110 | 5.42 | 5.52 | 5.18 | 0 | 111,000 | 0 |
20/10/2008 |
5.42
|
172,920 | 5.69 | 5.69 | 5.42 | 1,100 | 74,500 | 0 |
17/10/2008 |
5.69
|
236,790 | 5.99 | 5.99 | 5.69 | 17,470 | 57,750 | 0 |
16/10/2008 |
5.99
|
69,840 | 6.30 | 6.30 | 5.99 | 8,200 | 24,790 | 0 |
15/10/2008 |
6.30
|
178,990 | 6.32 | 6.50 | 6.01 | 10,700 | 95,700 | 0 |
14/10/2008 |
6.32
|
347,040 | 6.03 | 6.32 | 6.32 | 3,430 | 342,640 | 0 |
13/10/2008 |
6.03
|
57,440 | 6.34 | 6.44 | 6.03 | 0 | 31,540 | 0 |
10/10/2008 |
6.34
|
76,110 | 6.66 | 6.66 | 6.34 | 1,000 | 52,140 | 0 |
09/10/2008 |
6.66
|
131,390 | 6.80 | 7.09 | 6.64 | 10,900 | 75,600 | 0 |
08/10/2008 |
6.80
|
213,400 | 7.15 | 7.15 | 6.80 | 105,000 | 51,050 | 0 |
07/10/2008 |
7.15
|
11,600 | 7.52 | 7.52 | 7.15 | 1,000 | 1,510 | 0 |
06/10/2008 |
7.52
|
69,980 | 7.92 | 7.92 | 7.52 | 3,630 | 930 | 0 |
03/10/2008 |
7.92
|
56,310 | 7.98 | 8.17 | 7.88 | 0 | 39,790 | 0 |
02/10/2008 |
7.98
|
90,600 | 7.80 | 8.17 | 7.80 | 1,000 | 47,630 | 0 |
01/10/2008 |
7.80
|
278,460 | 8.17 | 8.17 | 7.78 | 900 | 16,690 | 0 |
30/09/2008 |
8.17
|
13,220 | 8.59 | 8.59 | 8.17 | 400 | 0 | 0 |
29/09/2008 |
8.59
|
174,620 | 8.90 | 8.90 | 8.49 | 114,000 | 96,330 | 0 |
26/09/2008 |
8.90
|
123,880 | 8.67 | 9.10 | 8.67 | 250 | 49,370 | 0 |
25/09/2008 |
8.67
|
74,030 | 8.33 | 8.71 | 8.27 | 1,670 | 40,560 | 0 |
24/09/2008 |
8.33
|
48,990 | 8.69 | 8.69 | 8.25 | 6,100 | 3,820 | 0 |
23/09/2008 |
8.69
|
130,720 | 9.14 | 9.36 | 8.69 | 11,670 | 33,150 | 0 |
22/09/2008 |
9.14
|
230,360 | 8.71 | 9.14 | 9.14 | 2,400 | 213,060 | 0 |
19/09/2008 |
8.71
|
219,840 | 8.29 | 8.71 | 8.29 | 10,500 | 104,250 | 0 |
18/09/2008 |
8.29
|
37,460 | 8.73 | 8.73 | 8.29 | 6,100 | 0 | 0 |
17/09/2008 |
8.73
|
9,970 | 9.18 | 9.18 | 8.73 | 10 | 950 | 0 |
16/09/2008 |
9.18
|
64,520 | 9.65 | 9.65 | 9.18 | 50 | 35,500 | 0 |
15/09/2008 |
9.65
|
178,840 | 10.14 | 10.64 | 9.65 | 52,100 | 6,800 | 0 |
12/09/2008 |
10.14
|
11,120 | 10.64 | 10.64 | 10.14 | 1,800 | 0 | 0 |