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) |
-0.20 | -1.55% | 88,500 | -21,300 | -0.3 |
12.60
12.95
12.70
|
2 tháng
(2024-07-22) |
1 | 8.55% | 431,800 | -25,300 | -0.3 |
11.70
13.25
12.70
|
3 tháng
(2024-06-21) |
2.25 | 21.56% | 573,700 | -47,311 | -0.5 |
10.25
13.25
12.70
|
6 tháng
(2024-03-25) |
2.89 | 29.42% | 910,200 | -64,405 | -0.7 |
9.13
13.25
12.70
|
12 tháng
(2023-09-25) |
2.45 | 23.87% | 1,456,800 | -139,805 | -1.5 |
9.13
13.25
12.70
|
24 tháng
(2022-09-30) |
-0.92 | -6.73% | 5,042,000 | -198,847 | -2.1 |
9.13
13.62
12.70
|
36 tháng
(2021-10-05) |
-5.28 | -29.35% | 11,856,500 | -523,201 | -6.2 |
9.13
18.24
12.70
|
60 tháng
(2019-10-16) |
3.08 | 31.95% | 35,265,240 | -401,911 | -0.9 |
7.44
18.24
12.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2009 |
3.87
|
14,350 | 3.83 | 3.94 | 3.83 | 50 | 0 | 0 |
06/02/2009 |
3.83
|
31,860 | 3.76 | 3.83 | 3.76 | 9,400 | 0 | 0 |
05/02/2009 |
3.76
|
19,800 | 3.87 | 3.87 | 3.76 | 0 | 0 | 0 |
04/02/2009 |
3.87
|
15,200 | 3.87 | 3.94 | 3.79 | 3,000 | 2,000 | 0 |
03/02/2009 |
3.87
|
21,930 | 4.02 | 4.02 | 3.83 | 6,100 | 0 | 0 |
02/02/2009 |
4.02
|
12,320 | 4.06 | 4.06 | 3.91 | 100 | 0 | 0 |
23/01/2009 |
4.06
|
9,690 | 4.13 | 4.13 | 4.06 | 0 | 0 | 0 |
22/01/2009 |
4.13
|
5,630 | 4.09 | 4.13 | 4.02 | 0 | 0 | 0 |
21/01/2009 |
4.09
|
4,340 | 3.98 | 4.13 | 4.02 | 0 | 0 | 0 |
20/01/2009 |
3.98
|
12,020 | 4.06 | 4.09 | 3.98 | 0 | 5,000 | 0 |
19/01/2009 |
4.06
|
10,750 | 4.13 | 4.13 | 3.98 | 0 | 5,130 | 0 |
16/01/2009 |
4.13
|
4,420 | 4.13 | 4.24 | 4.06 | 0 | 310 | 0 |
15/01/2009 |
4.13
|
8,700 | 4.21 | 4.21 | 4.09 | 0 | 0 | 0 |
14/01/2009 |
4.21
|
26,180 | 4.09 | 4.28 | 3.98 | 0 | 1,340 | 0 |
13/01/2009 |
4.09
|
22,890 | 4.24 | 4.24 | 4.09 | 0 | 0 | 0 |
12/01/2009 |
4.24
|
22,490 | 4.36 | 4.39 | 4.21 | 0 | 1,000 | 0 |
09/01/2009 |
4.36
|
17,710 | 4.47 | 4.47 | 4.32 | 0 | 0 | 0 |
08/01/2009 |
4.47
|
38,600 | 4.51 | 4.58 | 4.36 | 0 | 0 | 0 |
07/01/2009 |
4.51
|
76,070 | 4.32 | 4.51 | 4.47 | 5,200 | 0 | 0 |
06/01/2009 |
4.32
|
23,960 | 4.13 | 4.32 | 4.17 | 0 | 0 | 0 |
05/01/2009 |
4.13
|
34,780 | 3.94 | 4.13 | 4.09 | 0 | 0 | 0 |
02/01/2009 |
3.94
|
35,520 | 3.98 | 4.09 | 3.94 | 0 | 0 | 0 |
31/12/2008 |
3.98
|
7,400 | 4.06 | 4.09 | 3.98 | 0 | 0 | 0 |
30/12/2008 |
4.06
|
19,760 | 4.06 | 4.09 | 3.94 | 0 | 0 | 0 |
29/12/2008 |
4.06
|
6,580 | 4.17 | 4.17 | 3.98 | 0 | 0 | 0 |
26/12/2008 |
4.17
|
14,220 | 4.13 | 4.17 | 3.98 | 0 | 410 | 0 |
25/12/2008 |
4.13
|
5,900 | 4.09 | 4.28 | 3.98 | 0 | 10 | 0 |
24/12/2008 |
4.09
|
12,160 | 4.06 | 4.09 | 3.94 | 170 | 0 | 0 |
23/12/2008 |
4.06
|
19,800 | 4.13 | 4.13 | 3.94 | 0 | 0 | 0 |
22/12/2008 |
4.13
|
13,010 | 4.09 | 4.24 | 4.09 | 0 | 0 | 0 |
19/12/2008 |
4.09
|
9,620 | 4.09 | 4.13 | 4.09 | 2,000 | 0 | 0 |
18/12/2008 |
4.09
|
16,240 | 4.13 | 4.13 | 4.02 | 2,000 | 0 | 0 |
17/12/2008 |
4.13
|
5,600 | 4.09 | 4.13 | 3.98 | 0 | 0 | 0 |
16/12/2008 |
4.09
|
25,460 | 4.28 | 4.28 | 4.09 | 0 | 0 | 0 |
15/12/2008 |
4.28
|
24,830 | 4.28 | 4.43 | 4.28 | 0 | 0 | 0 |
12/12/2008 |
4.28
|
39,630 | 4.09 | 4.28 | 4.17 | 0 | 0 | 0 |
11/12/2008 |
4.09
|
9,140 | 4.09 | 4.17 | 3.98 | 0 | 0 | 0 |
10/12/2008 |
4.09
|
12,150 | 4.13 | 4.13 | 4.02 | 0 | 0 | 0 |
09/12/2008 |
4.13
|
27,650 | 4.13 | 4.24 | 3.94 | 0 | 250 | 0 |
08/12/2008 |
4.13
|
37,210 | 4.32 | 4.43 | 4.13 | 3,000 | 0 | 0 |
05/12/2008 |
4.32
|
19,390 | 4.54 | 4.54 | 4.32 | 100 | 5,000 | 0 |
04/12/2008 |
4.54
|
23,250 | 4.43 | 4.54 | 4.36 | 0 | 0 | 0 |
03/12/2008 |
4.43
|
16,900 | 4.32 | 4.51 | 4.32 | 0 | 0 | 0 |
02/12/2008 |
4.32
|
16,240 | 4.47 | 4.47 | 4.28 | 0 | 3,220 | 0 |
01/12/2008 |
4.47
|
22,670 | 4.47 | 4.54 | 4.47 | 0 | 0 | 0 |
28/11/2008 |
4.47
|
34,970 | 4.28 | 4.47 | 4.28 | 0 | 0 | 0 |
27/11/2008 |
4.28
|
36,020 | 4.47 | 4.51 | 4.28 | 0 | 0 | 0 |
26/11/2008 |
4.47
|
51,910 | 4.69 | 4.77 | 4.47 | 10 | 0 | 0 |
25/11/2008 |
4.69
|
7,000 | 4.69 | 4.73 | 4.62 | 0 | 0 | 0 |
24/11/2008 |
4.69
|
36,660 | 4.81 | 4.84 | 4.69 | 2,000 | 0 | 0 |
21/11/2008 |
4.81
|
27,570 | 4.81 | 4.81 | 4.62 | 3,000 | 0 | 0 |
20/11/2008 |
4.81
|
34,600 | 4.99 | 4.99 | 4.77 | 2,650 | 0 | 0 |
19/11/2008 |
4.99
|
17,090 | 4.96 | 5.11 | 4.88 | 0 | 0 | 0 |
18/11/2008 |
4.96
|
26,400 | 5.07 | 5.07 | 4.96 | 0 | 0 | 0 |
17/11/2008 |
5.07
|
31,230 | 5.22 | 5.22 | 5.03 | 0 | 0 | 0 |
14/11/2008 |
5.22
|
141,700 | 5.18 | 5.41 | 5.03 | 2,500 | 54,620 | 0 |
13/11/2008 |
5.18
|
26,350 | 5.07 | 5.26 | 4.99 | 0 | 0 | 0 |
12/11/2008 |
5.07
|
40,110 | 4.88 | 5.07 | 4.77 | 0 | 0 | 0 |
11/11/2008 |
4.88
|
82,330 | 5.07 | 5.07 | 4.88 | 10,000 | 0 | 0 |
10/11/2008 |
5.07
|
40,720 | 5.26 | 5.26 | 4.99 | 0 | 0 | 0 |
07/11/2008 |
5.26
|
65,730 | 5.52 | 5.52 | 5.26 | 0 | 570 | 0 |
06/11/2008 |
5.52
|
63,850 | 5.78 | 5.78 | 5.52 | 0 | 0 | 0 |
05/11/2008 |
5.78
|
46,030 | 5.52 | 5.78 | 5.78 | 0 | 0 | 0 |
04/11/2008 |
5.52
|
63,350 | 5.26 | 5.52 | 5.26 | 520 | 0 | 0 |
03/11/2008 |
5.26
|
81,810 | 5.52 | 5.52 | 5.26 | 2,000 | 790 | 0 |
31/10/2008 |
5.52
|
44,940 | 5.41 | 5.56 | 5.48 | 0 | 0 | 0 |
30/10/2008 |
5.41
|
47,710 | 5.18 | 5.41 | 5.18 | 0 | 0 | 0 |
29/10/2008 |
5.18
|
103,270 | 4.96 | 5.18 | 4.92 | 0 | 0 | 0 |
28/10/2008 |
4.96
|
135,320 | 5.18 | 5.18 | 4.96 | 0 | 7,240 | 0 |
27/10/2008 |
5.18
|
18,970 | 5.45 | 5.45 | 5.18 | 0 | 1,000 | 0 |
24/10/2008 |
5.45
|
43,630 | 5.71 | 5.71 | 5.45 | 0 | 3,000 | 0 |
23/10/2008 |
5.71
|
89,740 | 6.01 | 6.01 | 5.71 | 0 | 7,830 | 0 |
22/10/2008 |
6.01
|
61,600 | 6.08 | 6.08 | 5.82 | 0 | 0 | 0 |
21/10/2008 |
6.08
|
132,640 | 5.82 | 6.08 | 5.86 | 0 | 300 | 0 |
20/10/2008 |
5.82
|
18,280 | 5.97 | 6.12 | 5.82 | 0 | 0 | 0 |
17/10/2008 |
5.97
|
34,500 | 5.82 | 5.97 | 5.78 | 0 | 0 | 0 |
16/10/2008 |
5.82
|
76,410 | 6.08 | 6.08 | 5.78 | 0 | 0 | 0 |
15/10/2008 |
6.08
|
140,580 | 5.82 | 6.08 | 5.82 | 6,000 | 0 | 0 |
14/10/2008 |
5.82
|
1,150 | 5.56 | 5.82 | 5.82 | 0 | 0 | 0 |
13/10/2008 |
5.56
|
53,880 | 5.33 | 5.56 | 5.11 | 0 | 0 | 0 |
10/10/2008 |
5.33
|
95,640 | 5.60 | 5.60 | 5.33 | 0 | 0 | 0 |
09/10/2008 |
5.60
|
110,460 | 5.75 | 6.01 | 5.52 | 0 | 100 | 0 |
08/10/2008 |
5.75
|
144,020 | 6.05 | 6.05 | 5.75 | 32,650 | 0 | 0 |
07/10/2008 |
6.05
|
7,000 | 6.35 | 6.35 | 6.05 | 90 | 0 | 0 |
06/10/2008 |
6.35
|
79,100 | 6.65 | 6.65 | 6.35 | 0 | 4,310 | 0 |
03/10/2008 |
6.65
|
52,840 | 6.76 | 6.76 | 6.61 | 0 | 2,530 | 0 |
02/10/2008 |
6.76
|
105,300 | 6.53 | 6.80 | 6.53 | 7,000 | 10,000 | 0 |
01/10/2008 |
6.53
|
109,200 | 6.42 | 6.68 | 6.20 | 300 | 0 | 0 |
30/09/2008 |
6.42
|
8,660 | 6.76 | 6.76 | 6.42 | 0 | 0 | 0 |
29/09/2008 |
6.76
|
145,410 | 7.06 | 7.06 | 6.72 | 0 | 27,240 | 0 |
26/09/2008 |
7.06
|
152,950 | 6.87 | 7.21 | 6.68 | 0 | 3,090 | 0 |
25/09/2008 |
6.87
|
103,770 | 6.57 | 6.87 | 6.65 | 0 | 6,000 | 0 |
24/09/2008 |
6.57
|
266,930 | 6.83 | 6.83 | 6.57 | 0 | 10,580 | 0 |
23/09/2008 |
6.83
|
386,510 | 6.53 | 6.83 | 6.57 | 100 | 5,300 | 0 |
22/09/2008 |
6.53
|
5,560 | 6.23 | 6.53 | 6.53 | 0 | 0 | 0 |
19/09/2008 |
6.23
|
7,860 | 5.97 | 6.23 | 6.23 | 0 | 0 | 0 |
18/09/2008 |
5.97
|
438,000 | 5.71 | 5.97 | 5.45 | 16,560 | 16,100 | 0 |
17/09/2008 |
5.71
|
9,380 | 6.01 | 6.01 | 5.71 | 300 | 0 | 0 |
16/09/2008 |
6.01
|
48,640 | 6.31 | 6.31 | 6.01 | 0 | 0 | 0 |
15/09/2008 |
6.31
|
252,710 | 6.61 | 6.83 | 6.31 | 0 | 8,010 | 0 |