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) |
-0.50 | -3.72% | 5,304,700 | -212,500 | -2.8 |
12.50
13.60
12.95
|
2 tháng
(2024-07-22) |
-0.50 | -3.72% | 16,911,800 | -848,200 | -11.6 |
12.35
13.90
12.95
|
3 tháng
(2024-06-21) |
-2.25 | -14.80% | 47,756,700 | 2,552,900 | 41.2 |
12.35
16.45
12.95
|
6 tháng
(2024-03-25) |
2.44 | 23.26% | 88,941,800 | 2,497,497 | 41.6 |
10.27
16.55
12.95
|
12 tháng
(2023-09-25) |
2.35 | 22.17% | 121,717,400 | 2,057,417 | 36.8 |
9.71
16.55
12.95
|
24 tháng
(2022-09-30) |
7.13 | 122.40% | 261,338,200 | 5,723,250 | 73.0 |
4.40
16.55
12.95
|
36 tháng
(2021-10-05) |
3.57 | 38.02% | 416,460,700 | 5,082,022 | 64.1 |
4.40
16.55
12.95
|
60 tháng
(2019-10-16) |
9.56 | 281.52% | 611,836,080 | 3,438,352 | 53.7 |
2.64
16.55
12.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/09/2008 |
5.07
|
134,810 | 5.32 | 5.32 | 5.07 | 2,000 | 71,950 | 0 |
10/09/2008 |
5.32
|
1,064,430 | 5.57 | 5.70 | 5.30 | 6,400 | 251,000 | 0 |
09/09/2008 |
5.57
|
1,231,510 | 5.80 | 6.07 | 5.52 | 12,750 | 274,450 | 0 |
08/09/2008 |
5.80
|
2,397,130 | 5.52 | 5.80 | 5.25 | 94,500 | 8,500 | 0 |
05/09/2008 |
5.52
|
47,630 | 5.27 | 5.52 | 5.52 | 0 | 21,000 | 0 |
04/09/2008 |
5.27
|
177,450 | 5.02 | 5.27 | 5.27 | 0 | 0 | 0 |
03/09/2008 |
5.02
|
77,220 | 4.79 | 5.02 | 5.02 | 0 | 66,910 | 0 |
29/08/2008 |
4.79
|
796,720 | 4.57 | 4.79 | 4.57 | 17,690 | 225,510 | 0 |
28/08/2008 |
4.57
|
1,211,580 | 4.79 | 4.79 | 4.57 | 1,680 | 260,500 | 0 |
27/08/2008 |
4.79
|
764,560 | 4.57 | 4.79 | 4.79 | -51,500 | 400,000 | 0 |
26/08/2008 |
4.57
|
596,140 | 4.37 | 4.57 | 4.57 | 10,000 | 401,860 | 0 |
25/08/2008 |
4.37
|
685,440 | 4.17 | 4.37 | 4.32 | 12,500 | 301,290 | 0 |
22/08/2008 |
4.17
|
361,880 | 4.17 | 4.32 | 4.17 | 10,500 | 51,500 | 0 |
21/08/2008 |
4.17
|
464,350 | 3.99 | 4.17 | 3.99 | 6,000 | 305,150 | 0 |
20/08/2008 |
3.99
|
338,880 | 4.19 | 4.19 | 3.99 | 100 | 0 | 0 |
19/08/2008 |
4.19
|
428,010 | 4.39 | 4.52 | 4.19 | 3,810 | 28,370 | 0 |
18/08/2008 |
4.39
|
539,200 | 4.19 | 4.39 | 4.19 | 2,000 | 248,420 | 0 |
15/08/2008 |
4.19
|
300,010 | 4.09 | 4.19 | 4.19 | 1,840 | 257,440 | 0 |
14/08/2008 |
4.09
|
741,660 | 3.99 | 4.09 | 4.02 | 2,090 | 591,000 | 0 |
13/08/2008 |
3.99
|
392,500 | 3.89 | 3.99 | 3.89 | 1,000 | 205,000 | 0 |
12/08/2008 |
3.89
|
374,880 | 3.79 | 3.89 | 3.89 | 6,630 | 325,100 | 0 |
11/08/2008 |
3.79
|
408,720 | 3.69 | 3.79 | 3.79 | 30,000 | 400,000 | 0 |
08/08/2008 |
3.69
|
131,510 | 3.74 | 3.74 | 3.66 | 0 | 108,230 | 0 |
07/08/2008 |
3.74
|
160,060 | 3.81 | 3.91 | 3.74 | 0 | 96,860 | 0 |
06/08/2008 |
3.81
|
196,040 | 3.91 | 4.02 | 3.81 | 0 | 115,760 | 0 |
05/08/2008 |
3.91
|
5,000 | 4.02 | 4.02 | 3.91 | 0 | 1,200 | 0 |
04/08/2008 |
4.02
|
12,850 | 4.12 | 4.12 | 4.02 | 4,000 | 10,000 | 0 |
01/08/2008 |
4.12
|
19,240 | 4.24 | 4.24 | 4.12 | 100 | 17,400 | 0 |
31/07/2008 |
4.24
|
18,930 | 4.37 | 4.37 | 4.24 | 3,000 | 12,380 | 0 |
30/07/2008 |
4.37
|
24,910 | 4.49 | 4.49 | 4.37 | 0 | 2,200 | 0 |
29/07/2008 |
4.49
|
33,960 | 4.62 | 4.62 | 4.49 | 1,000 | 17,670 | 0 |
28/07/2008 |
4.62
|
24,260 | 4.74 | 4.74 | 4.62 | 0 | 4,770 | 0 |
25/07/2008 |
4.74
|
8,080 | 4.87 | 4.87 | 4.74 | 0 | 7,980 | 0 |
24/07/2008 |
4.87
|
630 | 4.99 | 4.99 | 4.87 | 0 | 0 | 0 |
23/07/2008 |
4.99
|
320 | 5.14 | 5.14 | 4.99 | 0 | 10 | 0 |
22/07/2008 |
5.14
|
510 | 5.30 | 5.30 | 5.14 | 0 | 0 | 0 |
21/07/2008 |
5.30
|
650 | 5.45 | 5.45 | 5.30 | 0 | 620 | 0 |
18/07/2008 |
5.45
|
20,610 | 5.60 | 5.60 | 5.45 | 300 | 40 | 0 |
17/07/2008 |
5.60
|
130,570 | 5.75 | 5.75 | 5.60 | 1,600 | 111,450 | 0 |
16/07/2008 |
5.75
|
145,060 | 5.92 | 5.92 | 5.75 | 7,600 | 56,860 | 0 |
15/07/2008 |
5.92
|
166,770 | 5.77 | 5.92 | 5.90 | 0 | 0 | 0 |
14/07/2008 |
5.77
|
242,840 | 5.62 | 5.77 | 5.67 | 7,400 | 0 | 0 |
11/07/2008 |
5.62
|
90,830 | 5.47 | 5.62 | 5.47 | 300 | 0 | 0 |
10/07/2008 |
5.47
|
67,100 | 5.57 | 5.57 | 5.42 | 3,000 | 0 | 0 |
09/07/2008 |
5.57
|
57,650 | 5.67 | 5.72 | 5.52 | 16,400 | 0 | 0 |
08/07/2008 |
5.67
|
64,720 | 5.82 | 5.82 | 5.67 | 0 | 0 | 0 |
07/07/2008 |
5.82
|
55,470 | 6.00 | 6.17 | 5.82 | 28,940 | 0 | 0 |
04/07/2008 |
6.00
|
140,500 | 5.85 | 6.00 | 6.00 | 84,150 | 0 | 0 |
03/07/2008 |
5.85
|
92,290 | 5.70 | 5.85 | 5.85 | 46,790 | 0 | 0 |
02/07/2008 |
5.70
|
88,210 | 5.55 | 5.70 | 5.55 | 34,070 | 100 | 0 |
01/07/2008 |
5.55
|
80,100 | 5.40 | 5.55 | 5.27 | 36,840 | 0 | 0 |
30/06/2008 |
5.40
|
28,700 | 5.35 | 5.40 | 5.27 | 17,360 | 0 | 0 |
27/06/2008 |
5.35
|
30,370 | 5.22 | 5.35 | 5.07 | 1,300 | 0 | 0 |
26/06/2008 |
5.22
|
64,880 | 5.07 | 5.22 | 4.92 | 48,820 | 0 | 0 |
25/06/2008 |
5.07
|
10,700 | 4.94 | 5.07 | 5.07 | 9,650 | 0 | 0 |
24/06/2008 |
4.94
|
66,570 | 4.82 | 4.94 | 4.82 | 39,500 | 0 | 0 |
23/06/2008 |
4.82
|
56,370 | 4.69 | 4.82 | 4.77 | 26,550 | 0 | 0 |
20/06/2008 |
4.69
|
141,980 | 4.72 | 4.72 | 4.59 | 120,930 | 0 | 0 |
19/06/2008 |
4.72
|
102,210 | 4.72 | 4.72 | 4.59 | 98,440 | 0 | 0 |
18/06/2008 |
4.72
|
129,640 | 4.79 | 4.87 | 4.72 | 110,040 | 1,000 | 0 |
17/06/2008 |
4.79
|
1,360 | 4.72 | 4.79 | 4.79 | 0 | 0 | 0 |
16/06/2008 |
4.72
|
97,750 | 4.64 | 4.72 | 4.72 | 59,150 | 7,200 | 0 |
13/06/2008 |
4.64
|
14,090 | 4.57 | 4.64 | 4.64 | 0 | 0 | 0 |
12/06/2008 |
4.57
|
10,270 | 4.49 | 4.57 | 4.57 | 0 | 1,000 | 0 |
11/06/2008 |
4.49
|
19,630 | 4.42 | 4.49 | 4.34 | 0 | 4,000 | 0 |
10/06/2008 |
4.42
|
9,290 | 4.49 | 4.49 | 4.42 | 300 | 0 | 0 |
09/06/2008 |
4.49
|
33,990 | 4.57 | 4.57 | 4.49 | 1,000 | 2,000 | 0 |
06/06/2008 |
4.57
|
40,330 | 4.64 | 4.64 | 4.57 | 26,410 | 1,400 | 0 |
05/06/2008 |
4.64
|
59,000 | 4.72 | 4.72 | 4.64 | 21,000 | 10,900 | 0 |
04/06/2008 |
4.72
|
68,900 | 4.79 | 4.79 | 4.72 | 14,500 | 0 | 0 |
03/06/2008 |
4.79
|
52,600 | 4.87 | 4.87 | 4.79 | 14,000 | 16,670 | 0 |
02/06/2008 |
4.87
|
100 | 4.94 | 4.94 | 4.87 | 0 | 0 | 0 |
30/05/2008 |
4.94
|
45,810 | 5.04 | 5.04 | 4.94 | 42,790 | 12,260 | 0 |
29/05/2008 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
28/05/2008 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
27/05/2008 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
26/05/2008 |
5.04
|
10 | 5.14 | 5.14 | 5.04 | 0 | 0 | 0 |
23/05/2008 |
5.14
|
1,460 | 5.25 | 5.25 | 5.14 | 100 | 0 | 0 |
22/05/2008 |
5.25
|
45,360 | 5.35 | 5.35 | 5.25 | 45,160 | 0 | 0 |
21/05/2008 |
5.35
|
50,420 | 5.45 | 5.45 | 5.35 | 48,180 | 0 | 0 |
20/05/2008 |
5.45
|
106,660 | 5.55 | 5.55 | 5.45 | 0 | 0 | 0 |
19/05/2008 |
5.55
|
116,660 | 5.65 | 5.65 | 5.55 | 49,160 | 0 | 0 |
16/05/2008 |
5.65
|
81,980 | 5.75 | 5.75 | 5.65 | 100 | 23,680 | 0 |
15/05/2008 |
5.75
|
50 | 5.85 | 5.85 | 5.75 | 0 | 0 | 0 |
14/05/2008 |
5.85
|
250 | 5.95 | 5.95 | 5.85 | 0 | 0 | 0 |
13/05/2008 |
5.95
|
34,600 | 6.05 | 6.05 | 5.95 | 0 | 0 | 0 |
12/05/2008 |
6.05
|
2,770 | 6.15 | 6.15 | 6.05 | 1,870 | 0 | 0 |
09/05/2008 |
6.15
|
23,200 | 6.27 | 6.27 | 6.15 | 1,480 | 0 | 0 |
08/05/2008 |
6.27
|
37,250 | 6.40 | 6.40 | 6.27 | 0 | 0 | 0 |
07/05/2008 |
6.40
|
93,550 | 6.52 | 6.52 | 6.40 | 90,750 | 6,870 | 0 |
06/05/2008 |
6.52
|
146,970 | 6.65 | 6.65 | 6.52 | 50,000 | 6,000 | 0 |
05/05/2008 |
6.65
|
40,390 | 6.78 | 6.78 | 6.65 | 5,020 | 29,000 | 0 |
29/04/2008 |
6.78
|
40,050 | 6.90 | 6.95 | 6.78 | 23,130 | 34,620 | 0 |
28/04/2008 |
6.90
|
168,480 | 6.78 | 6.90 | 6.65 | 78,730 | 50,000 | 0 |
25/04/2008 |
6.78
|
31,630 | 6.90 | 6.90 | 6.78 | 0 | 26,000 | 0 |
24/04/2008 |
6.90
|
25,000 | 7.03 | 7.03 | 6.90 | 15,350 | 0 | 0 |
23/04/2008 |
7.03
|
32,500 | 7.15 | 7.15 | 7.03 | 29,000 | 0 | 0 |
22/04/2008 |
7.15
|
20,590 | 7.28 | 7.28 | 7.15 | 12,910 | 0 | 0 |
21/04/2008 |
7.28
|
8,510 | 7.40 | 7.40 | 7.28 | 3,000 | 0 | 0 |
18/04/2008 |
7.40
|
92,450 | 7.28 | 7.40 | 7.15 | 66,280 | 0 | 0 |