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) |
-1.30 | -9.15% | 6,503,500 | -174,000 | -2.3 |
12.80
14.20
12.90
|
2 tháng
(2024-07-22) |
-1.45 | -10.10% | 32,448,800 | 1,939,100 | 28.7 |
12.80
15.50
12.90
|
3 tháng
(2024-06-21) |
-0.80 | -5.84% | 64,095,000 | 5,004,800 | 75.5 |
12.35
15.90
12.90
|
6 tháng
(2024-03-25) |
2.70 | 26.50% | 105,525,900 | 5,833,000 | 86.2 |
9.77
15.90
12.90
|
12 tháng
(2023-09-25) |
4.06 | 45.86% | 140,152,000 | 5,667,173 | 84.8 |
8.08
15.90
12.90
|
24 tháng
(2022-09-30) |
6.38 | 97.96% | 258,516,900 | 8,318,592 | 114.5 |
5.06
15.90
12.90
|
36 tháng
(2021-10-05) |
2.56 | 24.81% | 416,317,500 | 6,905,548 | 101.4 |
5.06
15.90
12.90
|
60 tháng
(2019-10-16) |
8.15 | 171.37% | 492,356,900 | 7,299,878 | 107.9 |
3.87
15.90
12.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/02/2009 |
2.75
|
167,300 | 2.67 | 2.75 | 2.64 | 500 | 94,440 | 0 |
05/02/2009 |
2.67
|
158,560 | 2.80 | 2.80 | 2.67 | 2,860 | 28,000 | 0 |
04/02/2009 |
2.80
|
123,450 | 2.80 | 2.83 | 2.77 | 1,400 | 68,660 | 0 |
03/02/2009 |
2.80
|
181,640 | 2.93 | 2.93 | 2.80 | 11,990 | 0 | 0 |
02/02/2009 |
2.93
|
37,970 | 3.01 | 3.01 | 2.93 | 2,000 | 15,040 | 0 |
23/01/2009 |
3.01
|
49,990 | 3.04 | 3.04 | 2.99 | 0 | 38,710 | 0 |
22/01/2009 |
3.04
|
102,050 | 3.01 | 3.04 | 2.99 | 0 | 93,750 | 0 |
21/01/2009 |
3.01
|
55,760 | 3.07 | 3.07 | 2.99 | 0 | 31,570 | 0 |
20/01/2009 |
3.07
|
58,900 | 3.04 | 3.07 | 2.99 | 12,040 | 24,140 | 0 |
19/01/2009 |
3.04
|
66,510 | 3.12 | 3.12 | 3.04 | 0 | 20,700 | 0 |
16/01/2009 |
3.12
|
54,390 | 3.12 | 3.15 | 3.07 | 7,180 | 0 | 0 |
15/01/2009 |
3.12
|
30,150 | 3.12 | 3.12 | 3.07 | 0 | 0 | 0 |
14/01/2009 |
3.12
|
44,520 | 3.09 | 3.15 | 3.09 | 0 | 0 | 0 |
13/01/2009 |
3.09
|
64,760 | 3.20 | 3.20 | 3.09 | 0 | 9,000 | 0 |
12/01/2009 |
3.20
|
65,530 | 3.20 | 3.20 | 3.15 | 0 | 0 | 0 |
09/01/2009 |
3.20
|
37,160 | 3.20 | 3.23 | 3.17 | 0 | 1,000 | 0 |
08/01/2009 |
3.20
|
74,790 | 3.31 | 3.31 | 3.17 | 0 | 0 | 0 |
07/01/2009 |
3.31
|
298,180 | 3.20 | 3.36 | 3.28 | 0 | 0 | 0 |
06/01/2009 |
3.20
|
70,200 | 3.15 | 3.20 | 3.15 | 3,500 | 1,000 | 0 |
05/01/2009 |
3.15
|
27,410 | 3.12 | 3.15 | 3.09 | 0 | 0 | 0 |
02/01/2009 |
3.12
|
37,180 | 3.15 | 3.15 | 3.07 | 0 | 0 | 0 |
31/12/2008 |
3.15
|
67,100 | 3.20 | 3.20 | 3.09 | 2,000 | 0 | 0 |
30/12/2008 |
3.20
|
94,260 | 3.09 | 3.20 | 3.09 | 32,330 | 0 | 0 |
29/12/2008 |
3.09
|
60,690 | 3.12 | 3.15 | 3.09 | 0 | 0 | 0 |
26/12/2008 |
3.12
|
61,450 | 3.07 | 3.12 | 3.07 | 0 | 0 | 0 |
25/12/2008 |
3.07
|
19,880 | 3.09 | 3.15 | 3.07 | 0 | 0 | 0 |
24/12/2008 |
3.09
|
38,450 | 3.09 | 3.17 | 3.07 | 0 | 0 | 0 |
23/12/2008 |
3.09
|
96,780 | 3.20 | 3.20 | 3.07 | 3,200 | 0 | 0 |
22/12/2008 |
3.20
|
111,710 | 3.20 | 3.25 | 3.20 | 0 | 50,000 | 0 |
19/12/2008 |
3.20
|
114,250 | 3.20 | 3.25 | 3.17 | 0 | 25,790 | 0 |
18/12/2008 |
3.20
|
81,290 | 3.20 | 3.25 | 3.17 | 0 | 0 | 0 |
17/12/2008 |
3.20
|
79,650 | 3.12 | 3.25 | 3.07 | 0 | 0 | 0 |
16/12/2008 |
3.12
|
91,180 | 3.28 | 3.28 | 3.12 | 0 | 0 | 0 |
15/12/2008 |
3.28
|
219,300 | 3.15 | 3.28 | 3.23 | 6,740 | 0 | 0 |
12/12/2008 |
3.15
|
133,480 | 3.01 | 3.15 | 3.12 | 11,780 | 0 | 0 |
11/12/2008 |
3.01
|
69,240 | 3.07 | 3.09 | 3.01 | 0 | 0 | 0 |
10/12/2008 |
3.07
|
44,840 | 3.20 | 3.20 | 3.07 | 0 | 0 | 0 |
09/12/2008 |
3.20
|
100,770 | 3.12 | 3.25 | 3.12 | 21,010 | 0 | 0 |
08/12/2008 |
3.12
|
198,710 | 3.23 | 3.23 | 3.07 | 100,000 | 0 | 0 |
05/12/2008 |
3.23
|
145,080 | 3.28 | 3.28 | 3.20 | 100,000 | 0 | 0 |
04/12/2008 |
3.28
|
77,870 | 3.25 | 3.31 | 3.25 | 5,000 | 0 | 0 |
03/12/2008 |
3.25
|
73,330 | 3.31 | 3.31 | 3.23 | 0 | 0 | 0 |
02/12/2008 |
3.31
|
137,030 | 3.31 | 3.31 | 3.20 | 100,000 | 0 | 0 |
01/12/2008 |
3.31
|
124,770 | 3.31 | 3.33 | 3.20 | 43,180 | 0 | 0 |
28/11/2008 |
3.31
|
125,100 | 3.17 | 3.31 | 3.23 | 0 | 18,990 | 0 |
27/11/2008 |
3.17
|
306,030 | 3.33 | 3.36 | 3.17 | 101,000 | 135,330 | 0 |
26/11/2008 |
3.33
|
140,120 | 3.44 | 3.44 | 3.33 | 53,070 | 0 | 0 |
25/11/2008 |
3.44
|
220,260 | 3.28 | 3.44 | 3.28 | 149,810 | 0 | 0 |
24/11/2008 |
3.28
|
120,400 | 3.31 | 3.33 | 3.25 | 0 | 0 | 0 |
21/11/2008 |
3.31
|
123,710 | 3.39 | 3.39 | 3.28 | 0 | 0 | 0 |
20/11/2008 |
3.39
|
352,680 | 3.55 | 3.55 | 3.39 | 50,000 | 0 | 0 |
19/11/2008 |
3.55
|
254,710 | 3.57 | 3.60 | 3.49 | 3,000 | 0 | 0 |
18/11/2008 |
3.57
|
133,890 | 3.65 | 3.65 | 3.57 | 0 | 0 | 0 |
17/11/2008 |
3.65
|
135,710 | 3.71 | 3.71 | 3.65 | 0 | 0 | 0 |
14/11/2008 |
3.71
|
170,090 | 3.71 | 3.79 | 3.65 | 40,090 | 25,000 | 0 |
13/11/2008 |
3.71
|
128,290 | 3.65 | 3.73 | 3.63 | 0 | 0 | 0 |
12/11/2008 |
3.65
|
149,790 | 3.63 | 3.65 | 3.52 | 0 | 0 | 0 |
11/11/2008 |
3.63
|
212,110 | 3.76 | 3.76 | 3.60 | 0 | 90 | 0 |
10/11/2008 |
3.76
|
172,090 | 3.76 | 3.87 | 3.73 | 0 | 0 | 0 |
07/11/2008 |
3.76
|
374,720 | 3.95 | 3.95 | 3.76 | 1,000 | 0 | 0 |
06/11/2008 |
3.95
|
410,580 | 4.11 | 4.16 | 3.92 | 129,000 | 0 | 0 |
05/11/2008 |
4.11
|
485,310 | 3.92 | 4.11 | 4.05 | 0 | 0 | 0 |
04/11/2008 |
3.92
|
353,900 | 3.73 | 3.92 | 3.73 | 5,000 | 0 | 0 |
03/11/2008 |
3.73
|
438,250 | 3.89 | 3.89 | 3.71 | 101,850 | 0 | 0 |
31/10/2008 |
3.89
|
362,390 | 3.97 | 4.00 | 3.87 | 11,700 | 0 | 0 |
30/10/2008 |
3.97
|
399,410 | 3.97 | 4.00 | 3.79 | 0 | 0 | 0 |
29/10/2008 |
3.97
|
889,880 | 3.79 | 3.97 | 3.79 | 0 | 0 | 0 |
28/10/2008 |
3.79
|
435,800 | 3.63 | 3.79 | 3.47 | 18,820 | 0 | 0 |
27/10/2008 |
3.63
|
686,630 | 3.81 | 3.81 | 3.63 | 98,940 | 0 | 0 |
24/10/2008 |
3.81
|
286,390 | 3.92 | 3.92 | 3.76 | 52,160 | 33,240 | 0 |
23/10/2008 |
3.92
|
502,170 | 4.11 | 4.11 | 3.92 | 100,000 | 0 | 0 |
22/10/2008 |
4.11
|
277,090 | 4.19 | 4.19 | 4.03 | 100,000 | 0 | 0 |
21/10/2008 |
4.19
|
319,780 | 4.11 | 4.21 | 4.13 | 0 | 0 | 0 |
20/10/2008 |
4.11
|
164,000 | 4.21 | 4.21 | 4.08 | 0 | 0 | 0 |
17/10/2008 |
4.21
|
344,950 | 4.13 | 4.24 | 4.11 | 0 | 0 | 0 |
16/10/2008 |
4.13
|
473,020 | 4.29 | 4.32 | 4.08 | 1,100 | 1,080 | 0 |
15/10/2008 |
4.29
|
789,060 | 4.11 | 4.29 | 4.05 | 6,200 | 147,500 | 0 |
14/10/2008 |
4.11
|
28,350 | 3.92 | 4.11 | 4.11 | 0 | 25,790 | 0 |
13/10/2008 |
3.92
|
547,550 | 3.76 | 3.92 | 3.76 | 0 | 73,000 | 0 |
10/10/2008 |
3.76
|
900,180 | 3.89 | 3.89 | 3.71 | 200,000 | 163,920 | 0 |
09/10/2008 |
3.89
|
1,331,320 | 4.08 | 4.21 | 3.89 | 200,000 | 76,930 | 0 |
08/10/2008 |
4.08
|
306,010 | 4.29 | 4.29 | 4.08 | 0 | 11,000 | 0 |
07/10/2008 |
4.29
|
67,960 | 4.51 | 4.51 | 4.29 | 1,000 | 0 | 0 |
06/10/2008 |
4.51
|
409,970 | 4.72 | 4.72 | 4.51 | 1,100 | 24,580 | 0 |
03/10/2008 |
4.72
|
215,070 | 4.80 | 4.80 | 4.64 | 0 | 450 | 0 |
02/10/2008 |
4.80
|
918,960 | 4.64 | 4.85 | 4.59 | 3,000 | 80,440 | 0 |
01/10/2008 |
4.64
|
280,670 | 4.56 | 4.72 | 4.45 | 0 | 0 | 0 |
30/09/2008 |
4.56
|
19,480 | 4.80 | 4.80 | 4.56 | 0 | 0 | 0 |
29/09/2008 |
4.80
|
508,230 | 4.88 | 4.96 | 4.64 | 12,500 | 500 | 0 |
26/09/2008 |
4.88
|
993,000 | 4.69 | 4.91 | 4.69 | 24,940 | 0 | 0 |
25/09/2008 |
4.69
|
414,110 | 4.48 | 4.69 | 4.53 | 62,660 | 0 | 0 |
24/09/2008 |
4.48
|
335,650 | 4.56 | 4.67 | 4.48 | 1,200 | 23,220 | 0 |
23/09/2008 |
4.56
|
1,434,940 | 4.77 | 4.93 | 4.56 | 23,450 | 0 | 0 |
22/09/2008 |
4.77
|
47,940 | 4.56 | 4.77 | 4.77 | 0 | 0 | 0 |
19/09/2008 |
4.56
|
622,890 | 4.35 | 4.56 | 4.51 | 0 | 112,410 | 0 |
18/09/2008 |
4.35
|
71,740 | 4.56 | 4.56 | 4.35 | 14,130 | 14,960 | 0 |
17/09/2008 |
4.56
|
116,980 | 4.77 | 4.77 | 4.56 | 0 | 34,890 | 0 |
16/09/2008 |
4.77
|
649,730 | 5.01 | 5.01 | 4.77 | 0 | 41,950 | 0 |
15/09/2008 |
5.01
|
944,400 | 5.25 | 5.50 | 5.01 | 300 | 38,240 | 0 |
12/09/2008 |
5.25
|
57,390 | 5.52 | 5.52 | 5.25 | 0 | 0 | 0 |