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) |
1.20 | 2.88% | 71,270,700 | -3,515,589 | -152.5 |
41.55
45.10
42.90
|
2 tháng
(2024-07-22) |
2.15 | 5.28% | 119,586,400 | -29,413,197 | -1,244.2 |
40.60
45.10
42.90
|
3 tháng
(2024-06-21) |
1.25 | 3% | 160,338,300 | -38,559,567 | -1,618.8 |
40.40
45.10
42.90
|
6 tháng
(2024-03-25) |
-3.95 | -8.43% | 329,718,100 | -69,781,544 | -3,013.6 |
40.40
48.50
42.90
|
12 tháng
(2023-09-25) |
-3.60 | -7.74% | 891,911,100 | -83,215,843 | -3,555.8 |
40.40
48.50
42.90
|
24 tháng
(2022-09-30) |
-12.10 | -22% | 1,917,250,500 | -56,676,067 | -1,790.7 |
40.40
75.60
42.90
|
36 tháng
(2021-10-05) |
-45.70 | -51.58% | 2,501,161,900 | -116,012,411 | -6,649.7 |
40.40
107.20
42.90
|
60 tháng
(2019-10-16) |
-61.99 | -59.10% | 3,096,276,990 | -212,927,631 | -16,305.1 |
40.40
128
42.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/02/2009 |
4.68
|
16,510 | 4.68 | 4.88 | 4.62 | 8,570 | 15,210 | 0 |
05/02/2009 |
4.68
|
25,700 | 4.91 | 4.91 | 4.68 | 17,720 | 18,530 | 0 |
04/02/2009 |
4.91
|
10,540 | 5.15 | 5.15 | 4.91 | 500 | 9,670 | 0 |
03/02/2009 |
5.15
|
71,750 | 5.34 | 5.34 | 5.11 | 11,660 | 70,290 | 0 |
02/02/2009 |
5.34
|
1,100 | 5.28 | 5.41 | 5.34 | 0 | 0 | 0 |
23/01/2009 |
5.28
|
5,870 | 5.21 | 5.28 | 5.21 | 0 | 3,570 | 0 |
22/01/2009 |
5.21
|
26,920 | 5.38 | 5.38 | 5.21 | 0 | 23,850 | 0 |
21/01/2009 |
5.38
|
2,150 | 5.41 | 5.41 | 5.34 | 0 | 360 | 0 |
20/01/2009 |
5.41
|
12,780 | 5.41 | 5.41 | 5.41 | 12,780 | 5,000 | 0 |
19/01/2009 |
5.41
|
4,680 | 5.41 | 5.54 | 5.41 | 3,050 | 0 | 0 |
16/01/2009 |
5.41
|
40,370 | 5.18 | 5.41 | 5.28 | 31,850 | 400 | 0 |
15/01/2009 |
5.18
|
3,300 | 5.21 | 5.21 | 5.08 | 0 | 0 | 0 |
14/01/2009 |
5.21
|
7,250 | 5.15 | 5.21 | 5.05 | 0 | 0 | 0 |
13/01/2009 |
5.15
|
6,570 | 5.18 | 5.18 | 5.08 | 0 | 0 | 0 |
12/01/2009 |
5.18
|
6,160 | 5.18 | 5.18 | 5.01 | 50 | 0 | 0 |
09/01/2009 |
5.18
|
1,700 | 5.21 | 5.21 | 5.08 | 1,000 | 0 | 0 |
08/01/2009 |
5.21
|
23,750 | 5.21 | 5.21 | 5.15 | 0 | 18,840 | 0 |
07/01/2009 |
5.21
|
2,920 | 5.15 | 5.21 | 5.08 | 0 | 0 | 0 |
06/01/2009 |
5.15
|
1,360 | 5.28 | 5.28 | 5.15 | 0 | 0 | 0 |
05/01/2009 |
5.28
|
6,550 | 5.28 | 5.28 | 5.01 | 0 | 0 | 0 |
02/01/2009 |
5.28
|
200 | 5.24 | 5.28 | 5.28 | 0 | 0 | 0 |
31/12/2008 |
5.24
|
9,130 | 5.24 | 5.24 | 5.21 | 5,930 | 0 | 0 |
30/12/2008 |
5.24
|
13,790 | 5.08 | 5.24 | 5.08 | 8,890 | 4,710 | 0 |
29/12/2008 |
5.08
|
4,330 | 5.05 | 5.15 | 5.05 | 100 | 0 | 0 |
26/12/2008 |
5.05
|
5,550 | 5.05 | 5.08 | 5.05 | 0 | 0 | 0 |
25/12/2008 |
5.05
|
3,610 | 5.05 | 5.11 | 5.05 | 0 | 0 | 0 |
24/12/2008 |
5.05
|
20,680 | 5.05 | 5.05 | 4.95 | 0 | 20,680 | 0 |
23/12/2008 |
5.05
|
9,580 | 5.21 | 5.21 | 5.05 | 0 | 5,890 | 0 |
22/12/2008 |
5.21
|
7,260 | 5.31 | 5.54 | 5.21 | 0 | 0 | 0 |
19/12/2008 |
5.31
|
15,100 | 5.57 | 5.57 | 5.31 | 500 | 6,960 | 0 |
18/12/2008 |
5.57
|
35,110 | 5.54 | 5.57 | 5.51 | 580 | 0 | 0 |
17/12/2008 |
5.54
|
35,560 | 5.51 | 5.54 | 5.41 | 0 | 0 | 0 |
16/12/2008 |
5.51
|
60,630 | 5.54 | 5.67 | 5.51 | 43,610 | 0 | 0 |
15/12/2008 |
5.54
|
29,470 | 5.44 | 5.61 | 5.47 | 7,160 | 0 | 0 |
12/12/2008 |
5.44
|
37,270 | 5.21 | 5.44 | 5.31 | 10,550 | 0 | 0 |
11/12/2008 |
5.21
|
48,180 | 5.15 | 5.28 | 4.91 | 22,850 | 0 | 0 |
10/12/2008 |
5.15
|
42,320 | 5.41 | 5.41 | 5.15 | 28,060 | 0 | 0 |
09/12/2008 |
5.41
|
40,210 | 5.24 | 5.41 | 5.15 | 14,380 | 0 | 0 |
08/12/2008 |
5.24
|
32,960 | 5.34 | 5.34 | 5.08 | 0 | 500 | 0 |
05/12/2008 |
5.34
|
30,630 | 5.44 | 5.44 | 5.34 | 0 | 0 | 0 |
04/12/2008 |
5.44
|
32,940 | 5.38 | 5.44 | 5.34 | 0 | 0 | 0 |
03/12/2008 |
5.38
|
21,060 | 5.38 | 5.41 | 5.38 | 0 | 0 | 0 |
02/12/2008 |
5.38
|
42,760 | 5.41 | 5.41 | 5.31 | 500 | 0 | 0 |
01/12/2008 |
5.41
|
41,350 | 5.34 | 5.41 | 5.34 | 0 | 0 | 0 |
28/11/2008 |
5.34
|
54,050 | 5.31 | 5.41 | 5.31 | 450 | 35,670 | 0 |
27/11/2008 |
5.31
|
21,500 | 5.38 | 5.41 | 5.31 | 0 | 8,230 | 0 |
26/11/2008 |
5.38
|
57,190 | 5.41 | 5.41 | 5.28 | 16,410 | 0 | 0 |
25/11/2008 |
5.41
|
82,240 | 5.28 | 5.41 | 5.28 | 37,390 | 0 | 0 |
24/11/2008 |
5.28
|
61,240 | 5.18 | 5.31 | 5.28 | 1,000 | 50 | 0 |
21/11/2008 |
5.18
|
109,940 | 5.21 | 5.21 | 5.18 | 0 | 35,730 | 0 |
20/11/2008 |
5.21
|
41,700 | 5.21 | 5.21 | 5.08 | 0 | 0 | 0 |
19/11/2008 |
5.21
|
44,710 | 5.18 | 5.24 | 5.18 | 0 | 500 | 0 |
18/11/2008 |
5.18
|
45,650 | 5.15 | 5.18 | 5.11 | 370 | 0 | 0 |
17/11/2008 |
5.15
|
53,830 | 5.15 | 5.15 | 5.05 | 0 | 0 | 0 |
14/11/2008 |
5.15
|
18,700 | 5.08 | 5.28 | 5.15 | 500 | 0 | 0 |
13/11/2008 |
5.08
|
64,860 | 4.91 | 5.11 | 5.01 | 3,500 | 0 | 0 |
12/11/2008 |
4.91
|
50,750 | 5.08 | 5.08 | 4.85 | 500 | 42,540 | 0 |
11/11/2008 |
5.08
|
15,880 | 5.15 | 5.15 | 4.98 | 0 | 100 | 0 |
10/11/2008 |
5.15
|
31,150 | 5.05 | 5.18 | 5.05 | 270 | 0 | 0 |
07/11/2008 |
5.05
|
17,530 | 5.18 | 5.18 | 4.95 | 200 | 0 | 0 |
06/11/2008 |
5.18
|
32,750 | 5.18 | 5.41 | 4.95 | 0 | 400 | 0 |
05/11/2008 |
5.18
|
13,990 | 4.95 | 5.18 | 5.18 | 0 | 530 | 0 |
04/11/2008 |
4.95
|
13,750 | 4.72 | 4.95 | 4.68 | 0 | 470 | 0 |
03/11/2008 |
4.72
|
76,340 | 4.72 | 4.75 | 4.72 | 0 | 0 | 0 |
31/10/2008 |
4.72
|
19,370 | 4.52 | 4.72 | 4.72 | 0 | 0 | 0 |
30/10/2008 |
4.52
|
113,730 | 4.72 | 4.72 | 4.49 | 1,000 | 98,720 | 0 |
29/10/2008 |
4.72
|
45,410 | 4.72 | 4.95 | 4.72 | 1,990 | 36,720 | 0 |
28/10/2008 |
4.72
|
32,190 | 4.95 | 4.95 | 4.72 | 0 | 25,300 | 0 |
27/10/2008 |
4.95
|
252,280 | 5.18 | 5.18 | 4.95 | 0 | 136,450 | 0 |
24/10/2008 |
5.18
|
83,440 | 5.41 | 5.41 | 5.18 | 1,000 | 79,080 | 0 |
23/10/2008 |
5.41
|
43,120 | 5.44 | 5.44 | 5.21 | 0 | 0 | 0 |
22/10/2008 |
5.44
|
75,770 | 5.41 | 5.44 | 5.21 | 3,550 | 26,560 | 0 |
21/10/2008 |
5.41
|
82,250 | 5.24 | 5.41 | 5.34 | 0 | 0 | 0 |
20/10/2008 |
5.24
|
56,770 | 5.38 | 5.38 | 5.24 | 1,000 | 17,700 | 0 |
17/10/2008 |
5.38
|
72,950 | 5.57 | 5.61 | 5.38 | 0 | 29,800 | 0 |
16/10/2008 |
5.57
|
93,070 | 5.80 | 5.80 | 5.54 | 400 | 53,230 | 0 |
15/10/2008 |
5.80
|
85,490 | 5.67 | 5.87 | 5.67 | 13,820 | 16,700 | 0 |
14/10/2008 |
5.67
|
46,760 | 5.41 | 5.67 | 5.67 | 0 | 43,170 | 0 |
13/10/2008 |
5.41
|
112,380 | 5.31 | 5.54 | 5.31 | 0 | 56,100 | 0 |
10/10/2008 |
5.31
|
96,580 | 5.54 | 5.54 | 5.31 | 0 | 25,210 | 0 |
09/10/2008 |
5.54
|
91,600 | 5.54 | 5.74 | 5.28 | 400 | 31,400 | 0 |
08/10/2008 |
5.54
|
66,600 | 5.67 | 5.80 | 5.41 | 0 | 27,590 | 0 |
07/10/2008 |
5.67
|
55,180 | 5.97 | 5.97 | 5.67 | 0 | 17,160 | 0 |
06/10/2008 |
5.97
|
80,380 | 6.27 | 6.27 | 5.97 | 0 | 16,060 | 0 |
03/10/2008 |
6.27
|
61,480 | 6.53 | 6.53 | 6.27 | 2,800 | 38,270 | 0 |
02/10/2008 |
6.53
|
83,330 | 6.40 | 6.60 | 6.46 | 28,140 | 29,260 | 0 |
01/10/2008 |
6.40
|
93,830 | 6.27 | 6.46 | 6.23 | 0 | 4,150 | 0 |
30/09/2008 |
6.27
|
65,820 | 6.56 | 6.56 | 6.27 | 2,600 | 9,120 | 0 |
29/09/2008 |
6.56
|
98,040 | 6.30 | 6.60 | 6.33 | 27,080 | 0 | 0 |
26/09/2008 |
6.30
|
141,480 | 6.00 | 6.30 | 6.17 | 61,980 | 25,000 | 0 |
25/09/2008 |
6.00
|
138,590 | 5.74 | 6.00 | 5.74 | 61,290 | 1,000 | 0 |
24/09/2008 |
5.74
|
121,100 | 5.94 | 6.07 | 5.67 | 17,260 | 46,440 | 0 |
23/09/2008 |
5.94
|
82,530 | 5.67 | 5.94 | 5.74 | 23,070 | 1,000 | 0 |
22/09/2008 |
5.67
|
1,980 | 5.41 | 5.67 | 5.67 | 0 | 0 | 0 |
19/09/2008 |
5.41
|
55,080 | 5.18 | 5.41 | 5.18 | 6,960 | 48,350 | 0 |
18/09/2008 |
5.18
|
8,770 | 5.44 | 5.44 | 5.18 | 3,090 | 2,480 | 0 |
17/09/2008 |
5.44
|
134,340 | 5.71 | 5.71 | 5.44 | 0 | 124,180 | 0 |
16/09/2008 |
5.71
|
68,270 | 6.00 | 6.00 | 5.71 | 10,000 | 23,290 | 0 |
15/09/2008 |
6.00
|
106,760 | 5.97 | 6.07 | 5.67 | 0 | 45,880 | 0 |
12/09/2008 |
5.97
|
110,250 | 6.27 | 6.27 | 5.97 | 400 | 80,750 | 0 |