Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-0.30 | -2.50% | 925,300 | 1,500 | 0.0 |
11.60
12
11.70
|
2 tháng
(2024-09-23) |
-0.30 | -2.50% | 1,261,351 | 2,584 | 0.0 |
11.60
12.20
11.70
|
3 tháng
(2024-08-23) |
-0.80 | -6.40% | 2,310,485 | 5,384 | 0.1 |
11.60
12.50
11.70
|
6 tháng
(2024-05-27) |
1.10 | 10.38% | 6,243,552 | 72,638 | 0.8 |
10.50
13.30
11.70
|
12 tháng
(2023-11-27) |
3.60 | 44.44% | 10,809,487 | 107,802 | 1.5 |
8
13.30
11.70
|
24 tháng
(2022-12-02) |
5.30 | 82.81% | 20,440,495 | 255,852 | 2.8 |
6.30
13.30
11.70
|
36 tháng
(2021-12-07) |
-2.10 | -15.22% | 62,204,030 | 267,229 | 3.0 |
5.40
15.50
11.70
|
60 tháng
(2019-12-18) |
5.70 | 95% | 121,294,051 | -1,528,832 | -10.0 |
4.30
20.50
11.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/11/2008 |
5.42
|
68,000 | 5.46 | 5.46 | 5.25 | 0 | 0 | 0 |
14/11/2008 |
5.46
|
132,800 | 5.23 | 5.50 | 5.23 | 0 | 0 | 0 |
13/11/2008 |
5.23
|
100,100 | 5.23 | 5.33 | 4.80 | 0 | 0 | 0 |
12/11/2008 |
5.23
|
200,800 | 5.42 | 5.42 | 5.10 | 0 | 0 | 0 |
11/11/2008 |
5.42
|
91,600 | 5.62 | 5.62 | 5.42 | 0 | 0 | 0 |
10/11/2008 |
5.62
|
233,800 | 5.52 | 5.99 | 5.60 | 0 | 0 | 0 |
07/11/2008 |
5.52
|
189,500 | 5.95 | 5.95 | 5.52 | 20,000 | 1,000 | 0 |
06/11/2008 |
5.95
|
506,400 | 5.64 | 6.02 | 5.25 | 10,000 | 0 | 0 |
05/11/2008 |
5.64
|
13,700 | 5.31 | 5.64 | 5.64 | 0 | 0 | 0 |
04/11/2008 |
5.31
|
89,400 | 5.06 | 5.31 | 4.96 | 0 | 1,000 | 0 |
03/11/2008 |
5.06
|
196,600 | 4.88 | 5.21 | 4.65 | 0 | 0 | 0 |
31/10/2008 |
4.88
|
64,400 | 4.67 | 4.88 | 4.67 | 0 | 0 | 0 |
30/10/2008 |
4.67
|
127,000 | 4.42 | 4.67 | 4.32 | 0 | 0 | 0 |
29/10/2008 |
4.42
|
125,200 | 4.34 | 4.42 | 4.17 | 0 | 0 | 0 |
28/10/2008 |
4.34
|
172,800 | 4.34 | 4.46 | 4.05 | 0 | 0 | 0 |
27/10/2008 |
4.34
|
150,400 | 4.63 | 4.63 | 4.34 | 0 | 0 | 0 |
24/10/2008 |
4.63
|
107,100 | 4.90 | 4.90 | 4.63 | 0 | 0 | 0 |
23/10/2008 |
4.90
|
127,700 | 5.39 | 5.39 | 4.90 | 4,000 | 0 | 0 |
22/10/2008 |
5.39
|
161,300 | 5.48 | 5.48 | 5.15 | 0 | 0 | 0 |
21/10/2008 |
5.48
|
106,600 | 5.27 | 5.60 | 5.25 | 0 | 0 | 0 |
20/10/2008 |
5.27
|
53,700 | 5.41 | 5.42 | 5.13 | 0 | 0 | 0 |
17/10/2008 |
5.41
|
148,500 | 5.11 | 5.46 | 5.15 | 0 | 0 | 0 |
16/10/2008 |
5.11
|
169,900 | 5.13 | 5.27 | 4.73 | 0 | 0 | 0 |
15/10/2008 |
5.13
|
188,600 | 4.80 | 5.13 | 4.65 | 1,000 | 0 | 0 |
14/10/2008 |
4.80
|
500 | 4.44 | 4.80 | 4.80 | 0 | 0 | 0 |
13/10/2008 |
4.44
|
112,700 | 4.67 | 4.88 | 4.36 | 500 | 0 | 0 |
10/10/2008 |
4.67
|
38,300 | 5.17 | 5.17 | 4.67 | 0 | 0 | 0 |
09/10/2008 |
5.17
|
206,000 | 5.17 | 5.42 | 4.82 | 0 | 500 | 0 |
08/10/2008 |
5.17
|
202,900 | 5.56 | 5.56 | 5.17 | 0 | 9,000 | 0 |
07/10/2008 |
5.56
|
25,600 | 5.93 | 5.93 | 5.56 | 0 | 0 | 0 |
06/10/2008 |
5.93
|
65,800 | 6.35 | 6.35 | 5.93 | 0 | 1,000 | 0 |
03/10/2008 |
6.35
|
100,100 | 6.49 | 6.59 | 6.10 | 0 | 0 | 0 |
02/10/2008 |
6.49
|
190,800 | 6.10 | 6.49 | 6.08 | 0 | 0 | 0 |
01/10/2008 |
6.10
|
168,500 | 6.04 | 6.45 | 5.71 | 0 | 0 | 0 |
30/09/2008 |
6.04
|
2,600 | 6.57 | 6.57 | 6.04 | 0 | 0 | 0 |
29/09/2008 |
6.57
|
211,600 | 6.28 | 6.68 | 6.01 | 0 | 0 | 0 |
26/09/2008 |
6.28
|
218,700 | 6.02 | 6.28 | 6.02 | 1,100 | 3,000 | 0 |
25/09/2008 |
6.02
|
156,500 | 5.62 | 6.02 | 5.27 | 0 | 0 | 0 |
24/09/2008 |
5.62
|
160,800 | 5.81 | 5.81 | 5.42 | 2,500 | 0 | 0 |
23/09/2008 |
5.81
|
253,300 | 5.97 | 6.20 | 5.56 | 1,000 | 0 | 0 |
22/09/2008 |
5.97
|
8,000 | 5.75 | 5.97 | 5.97 | 0 | 0 | 0 |
19/09/2008 |
5.75
|
117,400 | 5.39 | 5.75 | 5.02 | 0 | 4,000 | 0 |
18/09/2008 |
5.39
|
2,800 | 5.77 | 5.77 | 5.39 | 200 | 0 | 0 |
17/09/2008 |
5.77
|
49,100 | 6.18 | 6.18 | 5.77 | 0 | 0 | 0 |
16/09/2008 |
6.18
|
80,500 | 6.59 | 6.59 | 6.18 | 300 | 1,000 | 0 |
15/09/2008 |
6.59
|
265,000 | 6.70 | 7.17 | 6.24 | 0 | 100 | 0 |
12/09/2008 |
6.70
|
9,800 | 7.13 | 7.13 | 6.70 | 600 | 0 | 0 |
11/09/2008 |
7.13
|
33,100 | 7.56 | 7.61 | 7.13 | 0 | 0 | 0 |
10/09/2008 |
7.56
|
160,500 | 7.96 | 8.23 | 7.56 | 1,000 | 900 | 0 |
09/09/2008 |
7.96
|
311,200 | 8.54 | 8.91 | 7.96 | 0 | 1,500 | 0 |
08/09/2008 |
8.54
|
25,500 | 8.91 | 8.91 | 8.54 | 1,000 | 0 | 0 |
05/09/2008 |
8.91
|
311,000 | 9.22 | 9.84 | 8.56 | 2,000 | 1,000 | 0 |
04/09/2008 |
9.22
|
217,300 | 8.62 | 9.22 | 8.62 | 0 | 0 | 0 |
03/09/2008 |
8.62
|
14,000 | 8.52 | 8.62 | 8.62 | 0 | 0 | 0 |
29/08/2008 |
8.52
|
312,200 | 7.94 | 8.52 | 7.44 | 1,100 | 5,000 | 0 |
28/08/2008 |
7.94
|
791,100 | 7.63 | 8.16 | 7.17 | 600 | 0 | 0 |
27/08/2008 |
7.63
|
79,200 | 7.15 | 7.63 | 7.63 | 0 | 0 | 0 |
26/08/2008 |
7.15
|
1,400 | 6.68 | 7.15 | 7.15 | 0 | 0 | 0 |
25/08/2008 |
6.68
|
5,500 | 6.26 | 6.68 | 6.68 | 0 | 0 | 0 |
22/08/2008 |
6.26
|
24,300 | 5.87 | 6.26 | 6.26 | 0 | 0 | 0 |
21/08/2008 |
5.87
|
111,900 | 5.58 | 5.87 | 5.50 | 0 | 0 | 0 |
20/08/2008 |
5.58
|
366,400 | 5.23 | 5.58 | 5.04 | 5,200 | 0 | 0 |
19/08/2008 |
5.23
|
404,900 | 4.90 | 5.23 | 5.04 | 5,300 | 0 | 0 |
18/08/2008 |
4.90
|
48,300 | 4.59 | 4.90 | 4.90 | 0 | 0 | 0 |
15/08/2008 |
4.59
|
5,200 | 4.42 | 4.59 | 4.59 | 0 | 0 | 0 |
14/08/2008 |
4.42
|
31,300 | 4.28 | 4.42 | 4.42 | 0 | 0 | 0 |
13/08/2008 |
4.28
|
208,300 | 4.13 | 4.28 | 4.18 | 0 | 0 | 0 |
12/08/2008 |
4.13
|
178,000 | 3.97 | 4.13 | 3.97 | 0 | 0 | 0 |
11/08/2008 |
3.97
|
8,300 | 3.86 | 3.97 | 3.97 | 0 | 0 | 0 |
08/08/2008 |
3.86
|
70,100 | 3.74 | 3.86 | 3.60 | 0 | 0 | 0 |
07/08/2008 |
3.74
|
101,200 | 3.66 | 3.74 | 3.58 | 0 | 0 | 0 |
06/08/2008 |
3.66
|
141,300 | 3.58 | 3.72 | 3.45 | 0 | 0 | 0 |
05/08/2008 |
3.58
|
14,400 | 3.72 | 3.72 | 3.58 | 0 | 0 | 0 |
04/08/2008 |
3.72
|
21,000 | 3.84 | 3.84 | 3.72 | 0 | 0 | 0 |
01/08/2008 |
3.84
|
131,400 | 3.95 | 3.99 | 3.82 | 0 | 0 | 0 |
31/07/2008 |
3.95
|
73,500 | 4.07 | 4.11 | 3.93 | 0 | 0 | 0 |
30/07/2008 |
4.07
|
124,800 | 4.15 | 4.30 | 4.01 | 0 | 0 | 0 |
29/07/2008 |
4.15
|
83,300 | 4.18 | 4.18 | 4.07 | 100 | 0 | 0 |
28/07/2008 |
4.18
|
216,600 | 4.03 | 4.18 | 3.87 | 0 | 5,000 | 0 |
25/07/2008 |
4.03
|
8,700 | 4.18 | 4.18 | 4.03 | 0 | 0 | 0 |
24/07/2008 |
4.18
|
297,100 | 4.36 | 4.36 | 4.18 | 0 | 50,900 | 0 |
23/07/2008 |
4.36
|
300 | 4.53 | 4.53 | 4.36 | 0 | 0 | 0 |
22/07/2008 |
4.53
|
100 | 4.71 | 4.71 | 4.53 | 0 | 0 | 0 |
21/07/2008 |
4.71
|
26,800 | 4.69 | 4.71 | 4.71 | 0 | 0 | 0 |
18/07/2008 |
4.69
|
322,200 | 4.82 | 5.00 | 4.65 | 2,400 | 0 | 0 |
17/07/2008 |
4.82
|
18,700 | 4.71 | 4.82 | 4.82 | 0 | 0 | 0 |
16/07/2008 |
4.71
|
263,500 | 4.53 | 4.71 | 4.36 | 600 | 0 | 0 |
15/07/2008 |
4.53
|
9,700 | 4.36 | 4.53 | 4.53 | 0 | 0 | 0 |
14/07/2008 |
4.36
|
52,000 | 4.20 | 4.36 | 4.36 | 1,900 | 0 | 0 |
11/07/2008 |
4.20
|
50,500 | 4.05 | 4.20 | 4.20 | 0 | 0 | 0 |
10/07/2008 |
4.05
|
33,400 | 3.89 | 4.05 | 4.05 | 0 | 0 | 0 |
09/07/2008 |
3.89
|
33,900 | 3.89 | 3.89 | 3.87 | 0 | 0 | 0 |
08/07/2008 |
3.89
|
218,800 | 3.62 | 3.91 | 3.64 | 1,200 | 0 | 0 |
07/07/2008 |
3.62
|
352,700 | 3.72 | 3.86 | 3.58 | 43,600 | 1,000 | 0 |
04/07/2008 |
3.72
|
36,100 | 3.58 | 3.72 | 3.72 | 0 | 0 | 0 |
03/07/2008 |
3.58
|
55,600 | 3.45 | 3.58 | 3.56 | 500 | 0 | 0 |
02/07/2008 |
3.45
|
168,000 | 3.33 | 3.45 | 3.27 | 1,400 | 0 | 0 |
01/07/2008 |
3.33
|
16,100 | 3.27 | 3.33 | 3.29 | 500 | 0 | 0 |
30/06/2008 |
3.27
|
159,800 | 3.20 | 3.27 | 3.04 | 500 | 4,000 | 0 |
27/06/2008 |
3.20
|
72,800 | 3.25 | 3.25 | 3.10 | 0 | 3,000 | 0 |