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) |
0.01 | 0.24% | 1,134,900 | -9,400 | -0.0 |
4.17
4.36
4.20
|
2 tháng
(2024-07-22) |
-0.33 | -7.28% | 3,181,100 | -5,700 | -0.0 |
3.90
4.53
4.20
|
3 tháng
(2024-06-24) |
-0.49 | -10.45% | 4,709,000 | 32,495 | 0.1 |
3.90
4.70
4.20
|
6 tháng
(2024-03-25) |
-0.61 | -12.68% | 11,466,100 | 47,819 | 0.2 |
3.90
4.91
4.20
|
12 tháng
(2023-09-26) |
-0.29 | -6.46% | 29,387,500 | 62,817 | 0.3 |
3.90
5.08
4.20
|
24 tháng
(2022-10-03) |
-1.79 | -29.84% | 93,226,900 | 130,219 | 0.4 |
3.54
5.99
4.20
|
36 tháng
(2021-10-06) |
-7.51 | -64.14% | 246,335,900 | 329,965 | 1.9 |
3.54
14.57
4.20
|
60 tháng
(2019-10-17) |
1.89 | 81.50% | 587,125,688 | -1,924,986 | -17.9 |
1.95
14.57
4.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/09/2008 |
4.88
|
96,160 | 5.12 | 5.12 | 4.88 | 19,990 | 5,890 | 0 |
11/09/2008 |
5.12
|
117,640 | 5.39 | 5.39 | 5.12 | 2,780 | 8,000 | 0 |
10/09/2008 |
5.39
|
182,230 | 5.67 | 5.81 | 5.39 | 8,640 | 24,900 | 0 |
09/09/2008 |
5.67
|
293,360 | 5.63 | 5.91 | 5.51 | 800 | 36,490 | 0 |
08/09/2008 |
5.63
|
158,960 | 5.63 | 5.72 | 5.35 | 11,200 | 4,500 | 0 |
05/09/2008 |
5.63
|
111,230 | 5.91 | 5.91 | 5.63 | 5,340 | 270 | 0 |
04/09/2008 |
5.91
|
250,830 | 5.81 | 5.91 | 5.53 | 2,800 | 14,280 | 0 |
03/09/2008 |
5.81
|
202,940 | 5.54 | 5.81 | 5.72 | 2,900 | 42,130 | 0 |
29/08/2008 |
5.54
|
131,180 | 5.83 | 5.83 | 5.54 | 3,810 | 12,320 | 0 |
28/08/2008 |
5.83
|
328,960 | 6.13 | 6.13 | 5.83 | 12,600 | 31,040 | 0 |
27/08/2008 |
6.13
|
52,610 | 5.84 | 6.13 | 6.13 | -12,000 | 2,500 | 0 |
26/08/2008 |
5.84
|
32,840 | 5.58 | 5.84 | 5.84 | 0 | 6,900 | 0 |
25/08/2008 |
5.58
|
82,060 | 5.32 | 5.58 | 5.58 | 3,000 | 0 | 0 |
22/08/2008 |
5.32
|
255,150 | 5.07 | 5.32 | 4.93 | 3,130 | 12,000 | 0 |
21/08/2008 |
5.07
|
199,740 | 4.84 | 5.07 | 4.88 | 1,000 | 8,100 | 0 |
20/08/2008 |
4.84
|
212,310 | 5.00 | 5.19 | 4.75 | 3,690 | 20,590 | 0 |
19/08/2008 |
5.00
|
350,000 | 5.03 | 5.28 | 4.96 | 11,900 | 10,510 | 0 |
18/08/2008 |
5.03
|
145,780 | 4.81 | 5.03 | 4.96 | 10,560 | 20,000 | 0 |
15/08/2008 |
4.81
|
11,820 | 4.68 | 4.81 | 4.81 | 0 | 0 | 0 |
14/08/2008 |
4.68
|
142,790 | 4.56 | 4.68 | 4.66 | 23,070 | 16,000 | 0 |
13/08/2008 |
4.56
|
223,160 | 4.44 | 4.56 | 4.33 | 16,530 | 29,000 | 0 |
12/08/2008 |
4.44
|
182,430 | 4.31 | 4.44 | 4.31 | 39,080 | 0 | 0 |
11/08/2008 |
4.31
|
22,550 | 4.19 | 4.31 | 4.31 | 0 | 0 | 0 |
08/08/2008 |
4.19
|
139,110 | 4.08 | 4.19 | 4.08 | 10,290 | 2,560 | 0 |
07/08/2008 |
4.08
|
191,850 | 4.21 | 4.31 | 4.08 | 3,490 | 29,080 | 0 |
06/08/2008 |
4.21
|
262,490 | 4.33 | 4.45 | 4.21 | 80,440 | 78,410 | 0 |
05/08/2008 |
4.33
|
4,390 | 4.45 | 4.45 | 4.33 | 3,150 | 0 | 0 |
04/08/2008 |
4.45
|
6,950 | 4.58 | 4.58 | 4.45 | 1,800 | 0 | 0 |
01/08/2008 |
4.58
|
40,030 | 4.72 | 4.72 | 4.58 | 13,890 | 3,000 | 0 |
31/07/2008 |
4.72
|
20,720 | 4.86 | 4.86 | 4.72 | 3,800 | 12,850 | 0 |
30/07/2008 |
4.86
|
150,590 | 5.00 | 5.00 | 4.86 | 6,350 | 78,840 | 0 |
29/07/2008 |
5.00
|
209,590 | 4.88 | 5.02 | 4.88 | 34,360 | 39,820 | 0 |
28/07/2008 |
4.88
|
305,030 | 4.79 | 4.93 | 4.65 | 0 | 87,570 | 0 |
25/07/2008 |
4.79
|
4,160 | 4.93 | 4.93 | 4.79 | 2,860 | 2,860 | 0 |
24/07/2008 |
4.93
|
28,350 | 5.07 | 5.07 | 4.93 | 0 | 1,900 | 0 |
23/07/2008 |
5.07
|
1,540 | 5.21 | 5.21 | 5.07 | 1,210 | 0 | 0 |
22/07/2008 |
5.21
|
510 | 5.37 | 5.37 | 5.21 | 0 | 0 | 0 |
21/07/2008 |
5.37
|
16,390 | 5.53 | 5.53 | 5.37 | 4,850 | 0 | 0 |
18/07/2008 |
5.53
|
307,410 | 5.69 | 5.79 | 5.53 | 35,480 | 3,850 | 0 |
17/07/2008 |
5.69
|
64,780 | 5.53 | 5.69 | 5.69 | 11,240 | 20,000 | 0 |
16/07/2008 |
5.53
|
376,770 | 5.37 | 5.53 | 5.21 | 65,900 | 34,100 | 0 |
15/07/2008 |
5.37
|
13,000 | 5.23 | 5.37 | 5.37 | 11,850 | 0 | 0 |
14/07/2008 |
5.23
|
34,430 | 5.09 | 5.23 | 5.23 | 2,000 | 0 | 0 |
11/07/2008 |
5.09
|
37,500 | 4.95 | 5.09 | 5.09 | 200 | 200 | 0 |
10/07/2008 |
4.95
|
191,560 | 4.81 | 4.95 | 4.81 | 36,050 | 3,000 | 0 |
09/07/2008 |
4.81
|
255,710 | 4.68 | 4.81 | 4.72 | 3,300 | 10,000 | 0 |
08/07/2008 |
4.68
|
160,510 | 4.56 | 4.68 | 4.44 | 2,800 | 100 | 0 |
07/07/2008 |
4.56
|
344,580 | 4.70 | 4.84 | 4.56 | 129,670 | 750 | 0 |
04/07/2008 |
4.70
|
66,400 | 4.58 | 4.70 | 4.70 | 29,200 | 0 | 0 |
03/07/2008 |
4.58
|
132,730 | 4.45 | 4.58 | 4.49 | 21,200 | 7,000 | 0 |
02/07/2008 |
4.45
|
215,640 | 4.33 | 4.45 | 4.21 | 47,490 | 0 | 0 |
01/07/2008 |
4.33
|
168,940 | 4.21 | 4.33 | 4.21 | 25,220 | 0 | 0 |
30/06/2008 |
4.21
|
78,100 | 4.14 | 4.21 | 4.07 | 7,600 | 0 | 0 |
27/06/2008 |
4.14
|
72,570 | 4.08 | 4.14 | 3.98 | 12,400 | 0 | 0 |
26/06/2008 |
4.08
|
153,980 | 4.08 | 4.19 | 3.98 | 20,960 | 200 | 0 |
25/06/2008 |
4.08
|
138,800 | 3.98 | 4.08 | 4.01 | 14,240 | 0 | 0 |
24/06/2008 |
3.98
|
102,740 | 3.96 | 4.01 | 3.87 | 7,800 | 500 | 0 |
23/06/2008 |
3.96
|
240,630 | 4.07 | 4.14 | 3.96 | 66,100 | 30,200 | 0 |
20/06/2008 |
4.07
|
19,510 | 4.19 | 4.19 | 4.07 | 14,800 | 0 | 0 |
19/06/2008 |
4.19
|
8,600 | 4.31 | 4.31 | 4.19 | 1,700 | 0 | 0 |
18/06/2008 |
4.31
|
132,770 | 4.40 | 4.40 | 4.31 | 37,030 | 0 | 0 |
17/06/2008 |
4.40
|
15,890 | 4.33 | 4.40 | 4.40 | 0 | 0 | 0 |
16/06/2008 |
4.33
|
113,090 | 4.26 | 4.33 | 4.33 | 17,960 | 0 | 0 |
13/06/2008 |
4.26
|
228,210 | 4.19 | 4.26 | 4.12 | 11,790 | 16,550 | 0 |
12/06/2008 |
4.19
|
37,820 | 4.26 | 4.26 | 4.19 | 6,760 | 380 | 0 |
11/06/2008 |
4.26
|
33,060 | 4.33 | 4.33 | 4.26 | 750 | 0 | 0 |
10/06/2008 |
4.33
|
3,090 | 4.42 | 4.42 | 4.33 | 300 | 0 | 0 |
09/06/2008 |
4.42
|
2,880 | 4.51 | 4.51 | 4.42 | 2,680 | 0 | 0 |
06/06/2008 |
4.51
|
8,790 | 4.59 | 4.59 | 4.51 | 6,600 | 2,550 | 0 |
05/06/2008 |
4.59
|
5,960 | 4.68 | 4.68 | 4.59 | 400 | 0 | 0 |
04/06/2008 |
4.68
|
2,500 | 4.77 | 4.77 | 4.68 | 2,500 | 0 | 0 |
03/06/2008 |
4.77
|
1,290 | 4.86 | 4.86 | 4.77 | 1,290 | 0 | 0 |
02/06/2008 |
4.86
|
1,720 | 4.95 | 4.95 | 4.86 | 1,710 | 0 | 0 |
30/05/2008 |
4.95
|
10,090 | 5.03 | 5.03 | 4.95 | 9,540 | 0 | 0 |
29/05/2008 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
28/05/2008 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
27/05/2008 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
26/05/2008 |
5.03
|
1,510 | 5.12 | 5.12 | 5.03 | 0 | 0 | 0 |
23/05/2008 |
5.12
|
5,890 | 5.21 | 5.21 | 5.12 | 1,190 | 2,890 | 0 |
22/05/2008 |
5.21
|
6,550 | 5.32 | 5.32 | 5.21 | 6,300 | 0 | 0 |
21/05/2008 |
5.32
|
2,650 | 5.42 | 5.42 | 5.32 | 2,600 | 0 | 0 |
20/05/2008 |
5.42
|
3,420 | 5.53 | 5.53 | 5.42 | 1,050 | 0 | 0 |
19/05/2008 |
5.53
|
10,620 | 5.63 | 5.63 | 5.53 | 10,000 | 0 | 0 |
16/05/2008 |
5.63
|
33,380 | 5.74 | 5.74 | 5.63 | 6,500 | 29,480 | 0 |
15/05/2008 |
5.74
|
1,890 | 5.84 | 5.84 | 5.74 | 200 | 0 | 0 |
14/05/2008 |
5.84
|
1,560 | 5.95 | 5.95 | 5.84 | 100 | 0 | 0 |
13/05/2008 |
5.95
|
8,910 | 6.06 | 6.06 | 5.95 | 5,100 | 0 | 0 |
12/05/2008 |
6.06
|
2,410 | 6.18 | 6.18 | 6.06 | 2,300 | 0 | 0 |
09/05/2008 |
6.18
|
4,290 | 6.30 | 6.30 | 6.18 | 2,000 | 0 | 0 |
08/05/2008 |
6.30
|
10,720 | 6.42 | 6.42 | 6.30 | 0 | 0 | 0 |
07/05/2008 |
6.42
|
8,020 | 6.55 | 6.55 | 6.42 | 0 | 0 | 0 |
06/05/2008 |
6.55
|
3,230 | 6.67 | 6.67 | 6.55 | 3,200 | 0 | 0 |
05/05/2008 |
6.67
|
6,450 | 6.79 | 6.79 | 6.67 | 1,700 | 0 | 0 |
29/04/2008 |
6.79
|
81,160 | 6.92 | 6.92 | 6.79 | 220 | 35,000 | 0 |
28/04/2008 |
6.92
|
24,990 | 7.06 | 7.06 | 6.92 | 6,130 | 7,040 | 0 |
25/04/2008 |
7.06
|
10,120 | 7.20 | 7.20 | 7.06 | 1,800 | 860 | 0 |
24/04/2008 |
7.20
|
92,770 | 7.34 | 7.34 | 7.20 | 550 | 19,000 | 0 |
23/04/2008 |
7.34
|
4,090 | 7.48 | 7.48 | 7.34 | 3,000 | 0 | 0 |
22/04/2008 |
7.48
|
7,710 | 7.62 | 7.62 | 7.48 | 200 | 0 | 0 |
21/04/2008 |
7.62
|
18,670 | 7.76 | 7.76 | 7.62 | 5,000 | 150 | 0 |