Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-4.20 | -10% | 300 | 0 | 0 |
37.80
42
41.50
|
2 tháng
(2024-07-22) |
-2.20 | -5.50% | 10,000 | -3,200 | -0.1 |
37.80
43.40
41.50
|
3 tháng
(2024-06-24) |
-7.20 | -16% | 11,800 | -3,300 | -0.1 |
36.60
45
41.50
|
6 tháng
(2024-03-25) |
-10.84 | -22.29% | 42,200 | -3,300 | -0.1 |
36
53.52
41.50
|
12 tháng
(2023-09-26) |
-27.51 | -42.12% | 52,100 | -6,300 | -0.3 |
36
69.21
41.50
|
24 tháng
(2022-10-03) |
-12.40 | -24.69% | 145,330 | -100 | -0.1 |
26.36
69.21
41.50
|
36 tháng
(2021-10-06) |
4.89 | 14.84% | 289,577 | -173,000 | -8.0 |
26.36
69.21
41.50
|
60 tháng
(2019-10-17) |
15.50 | 69.49% | 686,763 | -242,600 | -9.7 |
14.95
69.21
41.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/09/2008 |
6.37
|
38,940 | 6.10 | 6.37 | 6.37 | 0 | 12,240 | 0 |
29/08/2008 |
6.10
|
54,370 | 6.42 | 6.42 | 6.10 | 0 | 0 | 0 |
28/08/2008 |
6.42
|
56,910 | 6.73 | 6.73 | 6.42 | 5,000 | 5,280 | 0 |
27/08/2008 |
6.73
|
82,740 | 6.64 | 6.96 | 6.69 | -35,580 | 10,000 | 0 |
26/08/2008 |
6.64
|
185,540 | 6.33 | 6.64 | 6.51 | 0 | 47,940 | 0 |
25/08/2008 |
6.33
|
191,150 | 6.06 | 6.33 | 6.10 | 1,000 | 64,180 | 0 |
22/08/2008 |
6.06
|
51,030 | 6.01 | 6.15 | 5.92 | 0 | 35,580 | 0 |
21/08/2008 |
6.01
|
43,140 | 5.74 | 6.01 | 5.61 | 1,500 | 20,000 | 0 |
20/08/2008 |
5.74
|
52,930 | 6.01 | 6.01 | 5.74 | 4,000 | 0 | 0 |
19/08/2008 |
6.01
|
22,940 | 6.10 | 6.15 | 5.92 | 0 | 0 | 0 |
18/08/2008 |
6.10
|
17,860 | 6.37 | 6.46 | 6.10 | 0 | 750 | 0 |
15/08/2008 |
6.37
|
105,980 | 6.19 | 6.37 | 6.28 | 31,100 | 40,000 | 0 |
14/08/2008 |
6.19
|
86,620 | 6.01 | 6.19 | 5.88 | 0 | 50,000 | 0 |
13/08/2008 |
6.01
|
19,310 | 5.92 | 6.01 | 5.79 | 0 | 0 | 0 |
12/08/2008 |
5.92
|
51,170 | 5.79 | 5.92 | 5.70 | 0 | 30,000 | 0 |
11/08/2008 |
5.79
|
87,410 | 5.70 | 5.83 | 5.70 | 0 | 80,000 | 0 |
08/08/2008 |
5.70
|
15,400 | 5.56 | 5.70 | 5.47 | 0 | 0 | 0 |
07/08/2008 |
5.56
|
15,530 | 5.56 | 5.65 | 5.47 | 0 | 8,180 | 0 |
06/08/2008 |
5.56
|
47,270 | 5.43 | 5.56 | 5.34 | 0 | 36,150 | 0 |
05/08/2008 |
5.43
|
23,730 | 5.56 | 5.56 | 5.43 | 0 | 17,730 | 0 |
04/08/2008 |
5.56
|
11,930 | 5.70 | 5.70 | 5.56 | 3,600 | 4,060 | 0 |
01/08/2008 |
5.70
|
7,110 | 5.56 | 5.70 | 5.43 | 1,100 | 0 | 0 |
31/07/2008 |
5.56
|
7,350 | 5.65 | 5.79 | 5.56 | 0 | 900 | 0 |
30/07/2008 |
5.65
|
31,940 | 5.65 | 5.65 | 5.52 | 0 | 14,840 | 0 |
29/07/2008 |
5.65
|
42,900 | 5.79 | 5.92 | 5.65 | 0 | 26,930 | 0 |
28/07/2008 |
5.79
|
72,140 | 5.92 | 5.92 | 5.79 | 0 | 62,140 | 0 |
25/07/2008 |
5.92
|
16,430 | 6.10 | 6.10 | 5.92 | 0 | 6,300 | 0 |
24/07/2008 |
6.10
|
34,400 | 6.28 | 6.28 | 6.10 | 0 | 15,560 | 0 |
23/07/2008 |
6.28
|
5,050 | 6.46 | 6.46 | 6.28 | 0 | 0 | 0 |
22/07/2008 |
6.46
|
510 | 6.64 | 6.64 | 6.46 | 0 | 0 | 0 |
21/07/2008 |
6.64
|
18,120 | 6.82 | 6.82 | 6.64 | 0 | 0 | 0 |
18/07/2008 |
6.82
|
52,430 | 7.00 | 7.00 | 6.82 | 0 | 2,800 | 0 |
17/07/2008 |
7.00
|
52,380 | 6.82 | 7.00 | 6.96 | 100 | 13,070 | 0 |
16/07/2008 |
6.82
|
187,880 | 6.64 | 6.82 | 6.64 | 72,650 | 74,500 | 0 |
15/07/2008 |
6.64
|
7,800 | 6.46 | 6.64 | 6.64 | 200 | 2,000 | 0 |
14/07/2008 |
6.46
|
55,630 | 6.28 | 6.46 | 6.46 | 9,900 | 19,000 | 0 |
11/07/2008 |
6.28
|
26,030 | 6.10 | 6.28 | 6.28 | 14,000 | 0 | 0 |
10/07/2008 |
6.10
|
79,990 | 5.97 | 6.10 | 6.06 | 39,000 | 62,590 | 0 |
09/07/2008 |
5.97
|
32,920 | 5.83 | 5.97 | 5.79 | 2,860 | 20,000 | 0 |
08/07/2008 |
5.83
|
19,750 | 6.01 | 6.01 | 5.83 | 0 | 0 | 0 |
07/07/2008 |
6.01
|
118,590 | 6.19 | 6.37 | 6.01 | 100,000 | 94,030 | 0 |
04/07/2008 |
6.19
|
140,570 | 6.01 | 6.19 | 6.10 | 30,000 | 108,500 | 0 |
03/07/2008 |
6.01
|
11,850 | 5.88 | 6.01 | 6.01 | 10,080 | 0 | 0 |
02/07/2008 |
5.88
|
22,220 | 5.74 | 5.88 | 5.74 | 2,460 | 1,110 | 0 |
01/07/2008 |
5.74
|
14,130 | 5.61 | 5.74 | 5.74 | 10 | 0 | 0 |
30/06/2008 |
5.61
|
10,350 | 5.61 | 5.74 | 5.56 | 0 | 0 | 0 |
27/06/2008 |
5.61
|
11,920 | 5.56 | 5.61 | 5.43 | 0 | 0 | 0 |
26/06/2008 |
5.56
|
25,050 | 5.61 | 5.74 | 5.47 | 8,000 | 0 | 0 |
25/06/2008 |
5.61
|
7,440 | 5.47 | 5.61 | 5.61 | 0 | 0 | 0 |
24/06/2008 |
5.47
|
12,500 | 5.34 | 5.47 | 5.47 | 0 | 0 | 0 |
23/06/2008 |
5.34
|
27,940 | 5.21 | 5.34 | 5.12 | 0 | 300 | 0 |
20/06/2008 |
5.21
|
21,160 | 5.34 | 5.34 | 5.21 | 5,600 | 4,710 | 0 |
19/06/2008 |
5.34
|
11,850 | 5.47 | 5.47 | 5.34 | 30 | 0 | 0 |
18/06/2008 |
5.47
|
32,820 | 5.56 | 5.65 | 5.47 | 3,490 | 0 | 0 |
17/06/2008 |
5.56
|
1,310 | 5.47 | 5.56 | 5.47 | 0 | 0 | 0 |
16/06/2008 |
5.47
|
5,210 | 5.39 | 5.47 | 5.47 | 0 | 0 | 0 |
13/06/2008 |
5.39
|
8,400 | 5.30 | 5.39 | 5.39 | 0 | 0 | 0 |
12/06/2008 |
5.30
|
3,700 | 5.21 | 5.30 | 5.30 | 0 | 0 | 0 |
11/06/2008 |
5.21
|
6,730 | 5.12 | 5.21 | 5.21 | 0 | 0 | 0 |
10/06/2008 |
5.12
|
36,660 | 5.03 | 5.12 | 4.94 | 0 | 0 | 0 |
09/06/2008 |
5.03
|
5,500 | 5.12 | 5.21 | 5.03 | 0 | 0 | 0 |
06/06/2008 |
5.12
|
14,300 | 5.21 | 5.30 | 5.12 | 100 | 990 | 0 |
05/06/2008 |
5.21
|
2,900 | 5.30 | 5.30 | 5.21 | 0 | 0 | 0 |
04/06/2008 |
5.30
|
3,130 | 5.39 | 5.39 | 5.30 | 1,000 | 0 | 0 |
03/06/2008 |
5.39
|
310 | 5.47 | 5.47 | 5.39 | 0 | 0 | 0 |
02/06/2008 |
5.47
|
1,970 | 5.56 | 5.56 | 5.47 | 0 | 1,730 | 0 |
30/05/2008 |
5.56
|
6,910 | 5.65 | 5.65 | 5.56 | 0 | 0 | 0 |
29/05/2008 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
28/05/2008 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
27/05/2008 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
26/05/2008 |
5.65
|
24,700 | 5.74 | 5.74 | 5.65 | 12,300 | 0 | 0 |
23/05/2008 |
5.74
|
4,150 | 5.83 | 5.83 | 5.74 | 0 | 0 | 0 |
22/05/2008 |
5.83
|
2,810 | 5.92 | 5.92 | 5.83 | 2,000 | 0 | 0 |
21/05/2008 |
5.92
|
4,590 | 6.01 | 6.01 | 5.92 | 1,100 | 0 | 0 |
20/05/2008 |
6.01
|
19,920 | 6.01 | 6.10 | 5.97 | 0 | 0 | 0 |
19/05/2008 |
6.01
|
4,850 | 5.92 | 6.01 | 5.92 | 1,000 | 0 | 0 |
16/05/2008 |
5.92
|
23,230 | 5.88 | 5.97 | 5.79 | 1,100 | 0 | 0 |
15/05/2008 |
5.88
|
17,070 | 5.97 | 5.97 | 5.88 | 0 | 0 | 0 |
14/05/2008 |
5.97
|
25,370 | 6.06 | 6.06 | 5.97 | 3,490 | 0 | 0 |
13/05/2008 |
6.06
|
5,330 | 6.15 | 6.15 | 6.06 | 0 | 0 | 0 |
12/05/2008 |
6.15
|
610 | 6.24 | 6.24 | 6.15 | 300 | 0 | 0 |
09/05/2008 |
6.24
|
15,220 | 6.33 | 6.33 | 6.24 | 900 | 0 | 0 |
08/05/2008 |
6.33
|
10 | 6.42 | 6.42 | 6.33 | 0 | 0 | 0 |
07/05/2008 |
6.42
|
9,750 | 6.51 | 6.51 | 6.42 | 1,510 | 0 | 0 |
06/05/2008 |
6.51
|
13,730 | 6.60 | 6.60 | 6.51 | 0 | 0 | 0 |
05/05/2008 |
6.60
|
18,830 | 6.73 | 6.73 | 6.60 | 100 | 10 | 0 |
29/04/2008 |
6.73
|
11,970 | 6.73 | 6.87 | 6.73 | 300 | 0 | 0 |
28/04/2008 |
6.73
|
8,340 | 6.69 | 6.78 | 6.60 | 0 | 0 | 0 |
25/04/2008 |
6.69
|
13,740 | 6.60 | 6.69 | 6.60 | 0 | 0 | 0 |
24/04/2008 |
6.60
|
19,240 | 6.73 | 6.73 | 6.60 | 0 | 0 | 0 |
23/04/2008 |
6.73
|
2,890 | 6.87 | 6.87 | 6.73 | 0 | 0 | 0 |
22/04/2008 |
6.87
|
5,820 | 6.91 | 6.91 | 6.78 | 0 | 0 | 0 |
21/04/2008 |
6.91
|
9,130 | 7.05 | 7.05 | 6.91 | 0 | 0 | 0 |
18/04/2008 |
7.05
|
3,550 | 7.18 | 7.31 | 7.05 | 0 | 0 | 0 |
17/04/2008 |
7.18
|
13,350 | 7.05 | 7.18 | 6.91 | 0 | 0 | 0 |
16/04/2008 |
7.05
|
2,120 | 7.18 | 7.18 | 7.05 | 0 | 10 | 0 |
11/04/2008 |
7.18
|
8,460 | 7.31 | 7.31 | 7.18 | 1,000 | 0 | 0 |
10/04/2008 |
7.31
|
4,170 | 7.45 | 7.45 | 7.31 | 0 | 0 | 0 |
09/04/2008 |
7.45
|
24,950 | 7.58 | 7.58 | 7.45 | 0 | 0 | 0 |
08/04/2008 |
7.58
|
50,900 | 7.45 | 7.58 | 7.31 | 30 | 0 | 0 |