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) |
0.10 | 1.41% | 104,000 | 0 | 0 |
7
7.20
7.20
|
2 tháng
(2024-07-22) |
-0.10 | -1.37% | 375,100 | 0 | 0 |
6.90
7.50
7.20
|
3 tháng
(2024-06-24) |
-1.30 | -15.29% | 773,600 | 0 | 0 |
6.90
8.50
7.20
|
6 tháng
(2024-03-25) |
-0.10 | -1.37% | 2,453,802 | 0 | 0 |
6.90
8.50
7.20
|
12 tháng
(2023-09-26) |
0.69 | 10.66% | 4,351,022 | 0 | 0 |
6.07
8.50
7.20
|
24 tháng
(2022-10-03) |
0.26 | 3.75% | 12,985,426 | -9,528 | -0.1 |
5.64
9.63
7.20
|
36 tháng
(2021-10-06) |
-2.46 | -25.45% | 27,006,824 | -11,260 | -0.1 |
5.64
15.93
7.20
|
60 tháng
(2019-10-17) |
0.30 | 4.36% | 34,732,724 | -9,810 | -0.1 |
4.72
15.93
7.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/07/2009 |
5.12
|
16,800 | 5.29 | 5.36 | 5.00 | 0 | 0 | 0 |
29/07/2009 |
5.29
|
29,400 | 5.26 | 5.48 | 5.24 | 0 | 0 | 0 |
28/07/2009 |
5.26
|
47,900 | 5.51 | 5.60 | 5.21 | 0 | 0 | 0 |
27/07/2009 |
5.51
|
60,100 | 5.48 | 5.85 | 5.36 | 0 | 0 | 0 |
24/07/2009 |
5.48
|
77,200 | 5.24 | 5.48 | 5.46 | 0 | 0 | 0 |
23/07/2009 |
5.24
|
29,500 | 4.92 | 5.24 | 4.92 | 0 | 0 | 0 |
22/07/2009 |
4.92
|
6,700 | 4.92 | 5.00 | 4.90 | 0 | 0 | 0 |
21/07/2009 |
4.92
|
25,100 | 4.87 | 4.92 | 4.78 | 0 | 0 | 0 |
20/07/2009 |
4.87
|
16,900 | 5.00 | 5.02 | 4.78 | 0 | 0 | 0 |
17/07/2009 |
5.00
|
3,300 | 5.14 | 5.14 | 5.00 | 0 | 0 | 0 |
16/07/2009 |
5.14
|
53,600 | 4.87 | 5.14 | 5.07 | 0 | 0 | 0 |
15/07/2009 |
4.87
|
13,300 | 4.68 | 4.87 | 4.80 | 0 | 0 | 0 |
14/07/2009 |
4.68
|
19,400 | 4.82 | 4.82 | 4.63 | 0 | 0 | 0 |
13/07/2009 |
4.82
|
14,700 | 5.00 | 5.00 | 4.75 | 0 | 0 | 0 |
10/07/2009 |
5.00
|
69,700 | 5.14 | 5.26 | 4.87 | 0 | 0 | 0 |
09/07/2009 |
5.14
|
53,200 | 4.90 | 5.24 | 5.04 | 0 | 0 | 0 |
08/07/2009 |
4.90
|
11,300 | 4.97 | 5.07 | 4.87 | 0 | 0 | 0 |
07/07/2009 |
4.97
|
8,700 | 5.14 | 5.36 | 4.97 | 0 | 100 | 0 |
06/07/2009 |
5.14
|
31,800 | 4.87 | 5.14 | 4.90 | 0 | 100 | 0 |
03/07/2009 |
4.87
|
22,600 | 4.90 | 4.90 | 4.63 | 0 | 900 | 0 |
02/07/2009 |
4.90
|
26,200 | 4.68 | 4.90 | 4.68 | 0 | 900 | 0 |
01/07/2009 |
4.68
|
38,200 | 4.87 | 4.87 | 4.63 | 0 | 0 | 0 |
30/06/2009 |
4.87
|
42,900 | 5.12 | 5.17 | 4.87 | 0 | 0 | 0 |
29/06/2009 |
5.12
|
21,500 | 5.31 | 5.31 | 5.12 | 0 | 0 | 0 |
26/06/2009 |
5.31
|
28,000 | 5.26 | 5.46 | 5.17 | 0 | 0 | 0 |
25/06/2009 |
5.26
|
92,200 | 5.21 | 5.56 | 5.21 | 0 | 0 | 0 |
24/06/2009 |
5.21
|
62,700 | 4.85 | 5.21 | 4.87 | 0 | 0 | 0 |
23/06/2009 |
4.85
|
88,000 | 5.14 | 5.14 | 4.85 | 0 | 0 | 0 |
22/06/2009 |
5.14
|
37,200 | 5.41 | 5.41 | 5.14 | 0 | 0 | 0 |
19/06/2009 |
5.41
|
56,600 | 5.31 | 5.68 | 5.31 | 0 | 0 | 0 |
18/06/2009 |
5.31
|
90,300 | 5.36 | 5.36 | 5.24 | 0 | 0 | 0 |
17/06/2009 |
5.36
|
197,200 | 5.24 | 5.51 | 4.87 | 0 | 0 | 0 |
16/06/2009 |
5.24
|
40,400 | 5.60 | 5.60 | 5.24 | 0 | 0 | 0 |
15/06/2009 |
5.60
|
103,000 | 5.95 | 5.99 | 5.58 | 0 | 0 | 0 |
12/06/2009 |
5.95
|
93,300 | 5.97 | 6.36 | 5.78 | 0 | 0 | 0 |
11/06/2009 |
5.97
|
125,900 | 5.85 | 6.07 | 5.60 | 0 | 0 | 0 |
10/06/2009 |
5.85
|
220,000 | 6.26 | 6.68 | 5.85 | 0 | 0 | 0 |
09/06/2009 |
6.26
|
314,200 | 5.87 | 6.26 | 6.07 | 0 | 0 | 0 |
08/06/2009 |
5.87
|
41,000 | 5.51 | 5.87 | 5.87 | 0 | 0 | 0 |
05/06/2009 |
5.51
|
65,500 | 5.12 | 5.51 | 5.51 | 0 | 0 | 0 |
04/06/2009 |
5.12
|
117,700 | 4.97 | 5.26 | 4.90 | 0 | 0 | 0 |
03/06/2009 |
4.97
|
45,200 | 4.90 | 5.17 | 4.85 | 0 | 0 | 0 |
02/06/2009 |
4.90
|
80,900 | 4.87 | 5.12 | 4.80 | 0 | 0 | 0 |
01/06/2009 |
4.87
|
36,200 | 4.53 | 4.87 | 4.51 | 0 | 0 | 0 |
29/05/2009 |
4.53
|
41,500 | 4.46 | 4.75 | 4.46 | 0 | 0 | 0 |
28/05/2009 |
4.46
|
52,300 | 4.73 | 4.73 | 4.46 | 0 | 0 | 0 |
27/05/2009 |
4.73
|
58,100 | 4.85 | 4.95 | 4.68 | 0 | 0 | 0 |
26/05/2009 |
4.85
|
97,900 | 5.07 | 5.19 | 4.75 | 500 | 0 | 0 |
25/05/2009 |
5.07
|
103,500 | 4.85 | 5.07 | 4.63 | 0 | 0 | 0 |
22/05/2009 |
4.85
|
111,900 | 5.02 | 5.02 | 4.63 | 500 | 0 | 0 |
21/05/2009 |
5.02
|
130,900 | 4.80 | 5.02 | 4.70 | 0 | 1,000 | 0 |
20/05/2009 |
4.80
|
335,700 | 4.51 | 4.80 | 4.39 | 0 | 0 | 0 |
19/05/2009 |
4.51
|
68,700 | 4.26 | 4.58 | 4.43 | 0 | 0 | 0 |
18/05/2009 |
4.26
|
24,200 | 4.41 | 4.68 | 4.26 | 1,000 | 0 | 0 |
15/05/2009 |
4.41
|
46,200 | 4.24 | 4.41 | 4.19 | 0 | 0 | 0 |
14/05/2009 |
4.24
|
80,800 | 4.36 | 4.36 | 4.12 | 0 | 0 | 0 |
13/05/2009 |
4.36
|
35,000 | 4.56 | 4.63 | 4.31 | 0 | 0 | 0 |
12/05/2009 |
4.56
|
47,900 | 4.43 | 4.58 | 4.26 | 0 | 0 | 0 |
11/05/2009 |
4.43
|
80,400 | 4.46 | 4.78 | 4.39 | 0 | 0 | 0 |
08/05/2009 |
4.46
|
159,300 | 4.51 | 4.63 | 4.39 | 5,000 | 0 | 0 |
07/05/2009 |
4.51
|
219,500 | 4.26 | 4.51 | 4.29 | 20,000 | 0 | 0 |
06/05/2009 |
4.26
|
123,100 | 4.31 | 4.56 | 4.12 | 0 | 0 | 0 |
05/05/2009 |
4.31
|
68,000 | 4.05 | 4.31 | 4.31 | 0 | 0 | 0 |
04/05/2009 |
4.05
|
141,700 | 3.83 | 4.05 | 4.05 | 0 | 0 | 0 |
29/04/2009 |
3.83
|
38,500 | 3.73 | 3.85 | 3.66 | 0 | 0 | 0 |
28/04/2009 |
3.73
|
48,000 | 3.78 | 3.83 | 3.70 | 0 | 0 | 0 |
27/04/2009 |
3.78
|
72,100 | 3.78 | 3.90 | 3.68 | 0 | 0 | 0 |
24/04/2009 |
3.78
|
121,300 | 3.53 | 3.78 | 3.29 | 0 | 0 | 0 |
23/04/2009 |
3.53
|
41,200 | 3.31 | 3.53 | 3.41 | 0 | 0 | 0 |
22/04/2009 |
3.31
|
11,900 | 3.39 | 3.39 | 3.29 | 0 | 0 | 0 |
21/04/2009 |
3.39
|
35,100 | 3.24 | 3.39 | 3.02 | 0 | 0 | 0 |
20/04/2009 |
3.24
|
60,900 | 3.44 | 3.44 | 3.24 | 0 | 0 | 0 |
17/04/2009 |
3.44
|
67,800 | 3.70 | 3.70 | 3.44 | 0 | 0 | 0 |
16/04/2009 |
3.70
|
90,700 | 3.75 | 3.80 | 3.58 | 1,000 | 0 | 0 |
15/04/2009 |
3.75
|
50,200 | 4.02 | 4.02 | 3.75 | 0 | 0 | 0 |
14/04/2009 |
4.02
|
68,800 | 4.02 | 4.14 | 3.97 | 0 | 0 | 0 |
13/04/2009 |
4.02
|
93,300 | 3.78 | 4.02 | 3.90 | 0 | 0 | 0 |
10/04/2009 |
3.78
|
133,100 | 3.56 | 3.78 | 3.61 | 1,000 | 0 | 0 |
09/04/2009 |
3.56
|
80,900 | 3.61 | 3.70 | 3.44 | 0 | 0 | 0 |
08/04/2009 |
3.61
|
86,900 | 3.90 | 3.92 | 3.61 | 0 | 0 | 0 |
07/04/2009 |
3.90
|
56,600 | 3.66 | 3.90 | 3.70 | 0 | 0 | 0 |
03/04/2009 |
3.66
|
96,500 | 3.48 | 3.66 | 3.41 | 0 | 0 | 0 |
02/04/2009 |
3.48
|
112,400 | 3.31 | 3.48 | 3.31 | 0 | 0 | 0 |
01/04/2009 |
3.31
|
38,800 | 3.27 | 3.34 | 3.19 | 0 | 0 | 0 |
31/03/2009 |
3.27
|
41,900 | 3.36 | 3.36 | 3.05 | 3,000 | 0 | 0 |
30/03/2009 |
3.36
|
29,900 | 3.22 | 3.41 | 3.12 | 2,000 | 0 | 0 |
27/03/2009 |
3.22
|
113,200 | 3.05 | 3.24 | 3.07 | 0 | 0 | 0 |
26/03/2009 |
3.05
|
28,100 | 3.05 | 3.12 | 3.02 | 4,200 | 0 | 0 |
25/03/2009 |
3.05
|
37,700 | 3.09 | 3.09 | 3.02 | 0 | 0 | 0 |
24/03/2009 |
3.09
|
23,200 | 2.92 | 3.09 | 3.02 | 6,000 | 0 | 0 |
23/03/2009 |
2.92
|
33,700 | 2.97 | 3.00 | 2.92 | 6,000 | 0 | 0 |
20/03/2009 |
2.97
|
12,800 | 3.02 | 3.05 | 2.95 | 6,000 | 0 | 0 |
19/03/2009 |
3.02
|
12,500 | 3.09 | 3.14 | 2.90 | 0 | 0 | 0 |
18/03/2009 |
3.09
|
78,300 | 2.95 | 3.09 | 3.05 | 0 | 0 | 0 |
17/03/2009 |
2.95
|
29,000 | 2.83 | 3.00 | 2.80 | 4,700 | 0 | 0 |
16/03/2009 |
2.83
|
17,800 | 2.80 | 2.88 | 2.73 | 0 | 0 | 0 |
13/03/2009 |
2.80
|
8,900 | 2.80 | 2.85 | 2.80 | 0 | 0 | 0 |
12/03/2009 |
2.80
|
12,100 | 2.90 | 2.90 | 2.80 | 4,000 | 0 | 0 |
11/03/2009 |
2.90
|
49,100 | 2.80 | 2.95 | 2.88 | 6,000 | 0 | 0 |
10/03/2009 |
2.80
|
14,400 | 2.78 | 2.83 | 2.68 | 2,100 | 0 | 0 |