| 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) |
-0.17 | -2.56% | 5,332,300 | -88,160 | -0.6 |
6.48
6.73
6.48
|
|
2 tháng
(2024-07-22) |
0 | 0% | 16,979,600 | -36,743 | -0.3 |
6.35
6.97
6.48
|
|
3 tháng
(2024-06-24) |
-0.62 | -8.73% | 30,301,200 | -258,224 | -1.9 |
6.35
7.20
6.48
|
|
6 tháng
(2024-03-25) |
-0.12 | -1.82% | 98,715,700 | -199,838 | -1.4 |
6.05
8.02
6.48
|
|
12 tháng
(2023-09-26) |
-0.10 | -1.52% | 154,640,300 | -345,188 | -2.2 |
6
8.02
6.48
|
|
24 tháng
(2022-10-03) |
-2.85 | -30.52% | 433,355,800 | -62,690 | -0.2 |
5.56
9.71
6.48
|
|
36 tháng
(2021-10-06) |
-3.88 | -37.47% | 933,447,800 | -377,295 | -4.3 |
5.56
26.71
6.48
|
|
60 tháng
(2019-10-17) |
-0.65 | -9.06% | 1,032,516,800 | -2,975,245 | -29.1 |
5.56
26.71
6.48
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/09/2008 |
4.87
|
77,860 | 5.12 | 5.12 | 4.87 | 500 | 0 | 0 |
| 11/09/2008 |
5.12
|
76,250 | 5.39 | 5.39 | 5.12 | 5,370 | 23,410 | 0 |
| 10/09/2008 |
5.39
|
716,350 | 5.66 | 5.66 | 5.39 | 4,000 | 102,690 | 0 |
| 09/09/2008 |
5.66
|
1,156,560 | 5.94 | 5.98 | 5.66 | 1,450 | 229,190 | 0 |
| 08/09/2008 |
5.94
|
415,770 | 6.25 | 6.25 | 5.94 | 2,340 | 5,200 | 0 |
| 05/09/2008 |
6.25
|
1,011,560 | 6.46 | 6.46 | 6.25 | 46,700 | 117,740 | 0 |
| 04/09/2008 |
6.46
|
2,336,130 | 6.16 | 6.46 | 6.16 | 54,860 | 550,300 | 0 |
| 03/09/2008 |
6.16
|
284,900 | 5.87 | 6.16 | 6.16 | 0 | 140,790 | 0 |
| 29/08/2008 |
5.87
|
1,864,860 | 5.87 | 5.87 | 5.59 | 9,460 | 223,430 | 0 |
| 28/08/2008 |
5.87
|
2,993,750 | 6.17 | 6.48 | 5.87 | 37,110 | 153,370 | 0 |
| 27/08/2008 |
6.17
|
365,620 | 5.89 | 6.17 | 6.17 | -405,100 | 213,200 | 0 |
| 26/08/2008 |
5.89
|
343,490 | 5.62 | 5.89 | 5.89 | 0 | 301,720 | 0 |
| 25/08/2008 |
5.62
|
211,900 | 5.35 | 5.62 | 5.62 | 57,000 | 3,980 | 0 |
| 22/08/2008 |
5.35
|
1,404,220 | 5.10 | 5.35 | 5.25 | 128,240 | 405,100 | 0 |
| 21/08/2008 |
5.10
|
1,399,240 | 4.87 | 5.10 | 4.80 | 45,170 | 339,660 | 0 |
| 20/08/2008 |
4.87
|
1,615,140 | 4.64 | 4.87 | 4.51 | 31,900 | 328,420 | 0 |
| 19/08/2008 |
4.64
|
1,954,850 | 4.43 | 4.64 | 4.48 | 21,810 | 403,740 | 0 |
| 18/08/2008 |
4.43
|
214,250 | 4.23 | 4.43 | 4.43 | 19,900 | 159,220 | 0 |
| 15/08/2008 |
4.23
|
549,550 | 4.12 | 4.23 | 4.23 | 0 | 522,990 | 0 |
| 14/08/2008 |
4.12
|
289,060 | 4.02 | 4.12 | 4.12 | 19,990 | 231,400 | 0 |
| 13/08/2008 |
4.02
|
1,414,960 | 3.91 | 4.02 | 3.96 | 67,190 | 801,000 | 0 |
| 12/08/2008 |
3.91
|
1,165,960 | 3.80 | 3.91 | 3.85 | 68,470 | 666,370 | 0 |
| 11/08/2008 |
3.80
|
454,770 | 3.69 | 3.80 | 3.80 | 5,150 | 401,100 | 0 |
| 08/08/2008 |
3.69
|
663,920 | 3.59 | 3.69 | 3.64 | 10,780 | 455,100 | 0 |
| 07/08/2008 |
3.59
|
832,610 | 3.50 | 3.59 | 3.55 | 52,470 | 402,000 | 0 |
| 06/08/2008 |
3.50
|
832,650 | 3.41 | 3.50 | 3.32 | 74,000 | 274,300 | 0 |
| 05/08/2008 |
3.41
|
49,210 | 3.50 | 3.50 | 3.41 | 13,850 | 0 | 0 |
| 04/08/2008 |
3.50
|
49,060 | 3.60 | 3.60 | 3.50 | 9,700 | 28,890 | 0 |
| 01/08/2008 |
3.60
|
298,130 | 3.71 | 3.71 | 3.60 | 4,340 | 128,200 | 0 |
| 31/07/2008 |
3.71
|
202,610 | 3.82 | 3.82 | 3.71 | 14,950 | 126,910 | 0 |
| 30/07/2008 |
3.82
|
386,310 | 3.93 | 3.93 | 3.82 | 42,020 | 176,400 | 0 |
| 29/07/2008 |
3.93
|
1,158,140 | 4.03 | 4.12 | 3.93 | 7,920 | 509,000 | 0 |
| 28/07/2008 |
4.03
|
64,430 | 4.14 | 4.14 | 4.03 | 2,000 | 39,490 | 0 |
| 25/07/2008 |
4.14
|
9,790 | 4.26 | 4.26 | 4.14 | 3,200 | 1,000 | 0 |
| 24/07/2008 |
4.26
|
11,600 | 4.39 | 4.39 | 4.26 | 3,190 | 11,500 | 0 |
| 23/07/2008 |
4.39
|
7,670 | 4.51 | 4.51 | 4.39 | 5,410 | 7,660 | 0 |
| 22/07/2008 |
4.51
|
4,950 | 4.64 | 4.64 | 4.51 | 2,300 | 0 | 0 |
| 21/07/2008 |
4.64
|
13,270 | 4.78 | 4.78 | 4.64 | 2,100 | 0 | 0 |
| 18/07/2008 |
4.78
|
96,160 | 4.93 | 4.93 | 4.78 | 16,300 | 0 | 0 |
| 17/07/2008 |
4.93
|
628,880 | 5.07 | 5.09 | 4.93 | 9,700 | 130,470 | 0 |
| 16/07/2008 |
5.07
|
632,600 | 5.12 | 5.12 | 4.98 | 49,520 | 142,440 | 0 |
| 15/07/2008 |
5.12
|
790,790 | 4.98 | 5.12 | 5.07 | 17,290 | 507,680 | 0 |
| 14/07/2008 |
4.98
|
93,780 | 4.84 | 4.98 | 4.98 | 15,280 | 2,800 | 0 |
| 11/07/2008 |
4.84
|
543,390 | 4.71 | 4.84 | 4.78 | 17,750 | 270,510 | 0 |
| 10/07/2008 |
4.71
|
653,590 | 4.64 | 4.76 | 4.57 | 23,180 | 293,700 | 0 |
| 09/07/2008 |
4.64
|
589,350 | 4.76 | 4.82 | 4.62 | 13,510 | 227,280 | 0 |
| 08/07/2008 |
4.76
|
193,190 | 4.91 | 4.91 | 4.76 | 800 | 92,030 | 0 |
| 07/07/2008 |
4.91
|
350,210 | 5.05 | 5.09 | 4.91 | 32,480 | 40,200 | 0 |
| 04/07/2008 |
5.05
|
305,600 | 4.91 | 5.05 | 5.05 | 67,670 | 150,000 | 0 |
| 03/07/2008 |
4.91
|
251,890 | 4.76 | 4.91 | 4.87 | 4,630 | 150,000 | 0 |
| 02/07/2008 |
4.76
|
395,370 | 4.64 | 4.76 | 4.55 | 33,930 | 104,500 | 0 |
| 01/07/2008 |
4.64
|
280,940 | 4.51 | 4.64 | 4.60 | 14,900 | 100,000 | 0 |
| 30/06/2008 |
4.51
|
269,250 | 4.43 | 4.53 | 4.37 | 27,090 | 117,220 | 0 |
| 27/06/2008 |
4.43
|
165,060 | 4.32 | 4.44 | 4.19 | 12,270 | 0 | 0 |
| 26/06/2008 |
4.32
|
228,270 | 4.19 | 4.32 | 4.07 | 97,370 | 90,030 | 0 |
| 25/06/2008 |
4.19
|
35,530 | 4.09 | 4.19 | 4.19 | 0 | 0 | 0 |
| 24/06/2008 |
4.09
|
24,630 | 3.98 | 4.09 | 4.09 | 5,100 | 20 | 0 |
| 23/06/2008 |
3.98
|
146,640 | 3.87 | 3.98 | 3.80 | 4,300 | 20,200 | 0 |
| 20/06/2008 |
3.87
|
21,740 | 3.98 | 3.98 | 3.87 | 14,290 | 0 | 0 |
| 19/06/2008 |
3.98
|
22,420 | 4.09 | 4.09 | 3.98 | 7,790 | 0 | 0 |
| 18/06/2008 |
4.09
|
311,680 | 4.16 | 4.23 | 4.09 | 98,330 | 0 | 0 |
| 17/06/2008 |
4.16
|
96,540 | 4.09 | 4.16 | 4.16 | 0 | 86,490 | 0 |
| 16/06/2008 |
4.09
|
253,950 | 4.02 | 4.09 | 4.07 | 44,400 | 211,930 | 0 |
| 13/06/2008 |
4.02
|
302,730 | 3.94 | 4.02 | 3.87 | 42,820 | 163,490 | 0 |
| 12/06/2008 |
3.94
|
228,870 | 4.02 | 4.09 | 3.94 | 32,970 | 174,120 | 0 |
| 11/06/2008 |
4.02
|
181,470 | 4.09 | 4.09 | 4.02 | 7,370 | 93,860 | 0 |
| 10/06/2008 |
4.09
|
3,820 | 4.16 | 4.16 | 4.09 | 800 | 3,820 | 0 |
| 09/06/2008 |
4.16
|
14,840 | 4.23 | 4.23 | 4.16 | 10,800 | 12,790 | 0 |
| 06/06/2008 |
4.23
|
28,650 | 4.30 | 4.30 | 4.23 | 16,570 | 20,550 | 0 |
| 05/06/2008 |
4.30
|
1,400 | 4.37 | 4.37 | 4.30 | 0 | 0 | 0 |
| 04/06/2008 |
4.37
|
8,310 | 4.46 | 4.46 | 4.37 | 1,500 | 0 | 0 |
| 03/06/2008 |
4.46
|
15,400 | 4.55 | 4.55 | 4.46 | 0 | 0 | 0 |
| 02/06/2008 |
4.55
|
10,610 | 4.64 | 4.64 | 4.55 | 7,300 | 10 | 0 |
| 30/05/2008 |
4.64
|
43,710 | 4.73 | 4.73 | 4.64 | 24,400 | 13,690 | 0 |
| 29/05/2008 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
| 28/05/2008 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
| 27/05/2008 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
| 26/05/2008 |
4.73
|
1,960 | 4.82 | 4.82 | 4.73 | 750 | 210 | 0 |
| 23/05/2008 |
4.82
|
17,150 | 4.91 | 4.91 | 4.82 | 12,700 | 0 | 0 |
| 22/05/2008 |
4.91
|
1,880 | 5.00 | 5.00 | 4.91 | 0 | 0 | 0 |
| 21/05/2008 |
5.00
|
41,730 | 5.09 | 5.09 | 5.00 | 29,720 | 0 | 0 |
| 20/05/2008 |
5.09
|
1,790 | 5.17 | 5.17 | 5.09 | 110 | 0 | 0 |
| 19/05/2008 |
5.17
|
17,810 | 5.26 | 5.26 | 5.17 | 6,000 | 0 | 0 |
| 16/05/2008 |
5.26
|
84,890 | 5.37 | 5.37 | 5.26 | 25,300 | 0 | 0 |
| 15/05/2008 |
5.37
|
2,530 | 5.48 | 5.48 | 5.37 | 500 | 0 | 0 |
| 14/05/2008 |
5.48
|
1,120 | 5.59 | 5.59 | 5.48 | 23,610 | 0 | 0 |
| 13/05/2008 |
5.59
|
11,250 | 5.69 | 5.69 | 5.59 | 10,200 | 0 | 0 |
| 12/05/2008 |
5.69
|
6,260 | 5.80 | 5.80 | 5.69 | 5,970 | 0 | 0 |
| 09/05/2008 |
5.80
|
5,920 | 5.91 | 5.91 | 5.80 | 4,570 | 0 | 0 |
| 08/05/2008 |
5.91
|
9,050 | 6.01 | 6.01 | 5.91 | 0 | 0 | 0 |
| 07/05/2008 |
6.01
|
24,990 | 6.12 | 6.12 | 6.01 | 21,090 | 0 | 0 |
| 06/05/2008 |
6.12
|
9,780 | 6.25 | 6.25 | 6.12 | 3,450 | 0 | 0 |
| 05/05/2008 |
6.25
|
19,610 | 6.37 | 6.37 | 6.25 | 7,370 | 0 | 0 |
| 29/04/2008 |
6.37
|
73,800 | 6.50 | 6.62 | 6.37 | 29,940 | 27,360 | 0 |
| 28/04/2008 |
6.50
|
75,160 | 6.50 | 6.57 | 6.37 | 22,790 | 6,540 | 0 |
| 25/04/2008 |
6.50
|
17,100 | 6.62 | 6.62 | 6.50 | 670 | 0 | 0 |
| 24/04/2008 |
6.62
|
21,090 | 6.75 | 6.75 | 6.62 | 1,450 | 0 | 0 |
| 23/04/2008 |
6.75
|
20,700 | 6.87 | 6.87 | 6.75 | 17,700 | 0 | 0 |
| 22/04/2008 |
6.87
|
5,250 | 7.00 | 7.00 | 6.87 | 1,600 | 1,200 | 0 |
| 21/04/2008 |
7.00
|
15,600 | 7.14 | 7.14 | 7.00 | 5,610 | 0 | 0 |