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) |
-1.10 | -3.90% | 66,900 | -26,850 | -0.7 |
27.10
29.90
27.10
|
2 tháng
(2024-07-22) |
-2.54 | -8.57% | 338,300 | -67,650 | -2.0 |
27.10
31.59
27.10
|
3 tháng
(2024-06-21) |
-2.63 | -8.86% | 627,600 | -142,650 | -4.4 |
27.10
31.69
27.10
|
6 tháng
(2024-03-25) |
-3.10 | -10.26% | 1,002,086 | -239,350 | -7.5 |
27.10
34.29
27.10
|
12 tháng
(2023-09-25) |
4.06 | 17.60% | 1,776,527 | -518,230 | -15.8 |
22.30
35.31
27.10
|
24 tháng
(2022-09-30) |
7.62 | 39.11% | 2,145,145 | -625,860 | -18.1 |
13.51
35.31
27.10
|
36 tháng
(2021-10-05) |
5.65 | 26.33% | 2,732,779 | -911,769 | -24.9 |
13.51
35.31
27.10
|
60 tháng
(2019-10-16) |
7.97 | 41.63% | 3,694,750 | -1,222,673 | -30.7 |
12.01
35.31
27.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/03/2009 |
5.32
|
10 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
27/02/2009 |
5.32
|
2,290 | 5.23 | 5.32 | 4.98 | 0 | 0 | 0 |
26/02/2009 |
5.23
|
4,270 | 5.49 | 5.41 | 5.23 | 0 | 0 | 0 |
25/02/2009 |
5.49
|
1,820 | 5.49 | 5.66 | 5.49 | 280 | 0 | 0 |
24/02/2009 |
5.49
|
90 | 5.23 | 5.49 | 4.98 | 0 | 0 | 0 |
23/02/2009 |
5.23
|
10 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
20/02/2009 |
5.06
|
5,710 | 5.41 | 5.41 | 5.06 | 0 | 100 | 0 |
19/02/2009 |
5.32
|
2,180 | 5.66 | 5.66 | 5.32 | 0 | 0 | 0 |
18/02/2009 |
5.58
|
4,190 | 5.15 | 5.58 | 5.15 | 0 | 0 | 0 |
17/02/2009 |
5.41
|
660 | 5.15 | 5.41 | 5.15 | 0 | 0 | 0 |
16/02/2009 |
5.41
|
1,290 | 5.41 | 5.49 | 5.41 | 0 | 0 | 0 |
13/02/2009 |
5.66
|
1,170 | 5.92 | 5.92 | 5.66 | 0 | 0 | 0 |
12/02/2009 |
5.92
|
2,110 | 5.58 | 5.92 | 5.58 | 0 | 0 | 0 |
11/02/2009 |
5.83
|
360 | 6.01 | 6.01 | 5.83 | 200 | 0 | 0 |
10/02/2009 |
6.01
|
100 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
09/02/2009 |
6.18
|
1,520 | 5.83 | 6.18 | 5.83 | 0 | 0 | 0 |
06/02/2009 |
6.01
|
2,400 | 6.18 | 6.18 | 6.01 | 0 | 0 | 0 |
05/02/2009 |
6.18
|
9,790 | 6.26 | 6.26 | 6.18 | 0 | 0 | 0 |
04/02/2009 |
6.44
|
5,860 | 6.18 | 6.44 | 6.01 | 1,600 | 0 | 0 |
03/02/2009 |
6.26
|
5,990 | 6.44 | 6.44 | 6.18 | 0 | 0 | 0 |
02/02/2009 |
6.44
|
3,510 | 6.26 | 6.44 | 6.26 | 0 | 0 | 0 |
23/01/2009 |
6.26
|
2,780 | 6.52 | 6.52 | 6.26 | 0 | 0 | 0 |
22/01/2009 |
6.35
|
20 | 6.44 | 6.35 | 6.35 | 0 | 0 | 0 |
21/01/2009 |
6.44
|
5,530 | 6.44 | 6.61 | 6.44 | 0 | 0 | 0 |
20/01/2009 |
6.61
|
1,300 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
19/01/2009 |
6.61
|
1,670 | 6.61 | 6.61 | 6.26 | 0 | 0 | 0 |
16/01/2009 |
6.44
|
3,030 | 6.44 | 6.44 | 6.01 | 0 | 0 | 0 |
15/01/2009 |
6.18
|
24,570 | 6.26 | 6.35 | 6.18 | 260 | 0 | 0 |
14/01/2009 |
6.44
|
2,460 | 6.35 | 6.69 | 6.35 | 1,490 | 0 | 0 |
13/01/2009 |
6.52
|
6,360 | 6.61 | 6.69 | 6.52 | 0 | 0 | 0 |
12/01/2009 |
6.78
|
2,380 | 6.95 | 6.95 | 6.78 | 0 | 80 | 0 |
09/01/2009 |
6.86
|
2,340 | 6.61 | 6.86 | 6.52 | 0 | 20 | 0 |
08/01/2009 |
6.69
|
5,280 | 6.86 | 6.95 | 6.69 | 0 | 40 | 0 |
07/01/2009 |
7.04
|
20,500 | 6.95 | 7.04 | 6.69 | 0 | 40 | 0 |
06/01/2009 |
6.78
|
8,920 | 6.78 | 6.95 | 6.78 | 100 | 40 | 0 |
05/01/2009 |
6.86
|
9,660 | 6.61 | 6.86 | 6.61 | 0 | 40 | 0 |
02/01/2009 |
6.69
|
2,340 | 6.78 | 6.78 | 6.61 | 0 | 40 | 0 |
31/12/2008 |
6.61
|
7,800 | 6.35 | 6.61 | 6.35 | 0 | 0 | 0 |
30/12/2008 |
6.61
|
13,240 | 6.61 | 6.61 | 6.44 | 0 | 0 | 0 |
29/12/2008 |
6.35
|
6,700 | 6.61 | 6.61 | 6.35 | 0 | 0 | 0 |
26/12/2008 |
6.52
|
7,270 | 6.61 | 6.69 | 6.52 | 1,330 | 0 | 0 |
25/12/2008 |
6.78
|
3,130 | 6.44 | 6.78 | 6.44 | 190 | 0 | 0 |
24/12/2008 |
6.69
|
70 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
23/12/2008 |
6.69
|
2,560 | 6.44 | 6.69 | 6.44 | 0 | 0 | 0 |
22/12/2008 |
6.69
|
1,120 | 6.44 | 6.69 | 6.44 | 0 | 0 | 0 |
19/12/2008 |
6.69
|
4,810 | 6.69 | 6.69 | 6.18 | 0 | 200 | 0 |
18/12/2008 |
6.44
|
11,410 | 6.69 | 6.69 | 6.44 | 90 | 0 | 0 |
17/12/2008 |
6.69
|
2,170 | 6.69 | 6.78 | 6.69 | 100 | 0 | 0 |
16/12/2008 |
7.04
|
820 | 7.04 | 7.04 | 7.04 | 100 | 0 | 0 |
15/12/2008 |
6.86
|
12,620 | 7.04 | 7.04 | 6.78 | 0 | 0 | 0 |
12/12/2008 |
6.78
|
13,270 | 6.26 | 6.78 | 6.26 | 0 | 0 | 0 |
11/12/2008 |
6.52
|
2,490 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 |
10/12/2008 |
6.78
|
4,900 | 6.52 | 6.78 | 6.52 | 0 | 0 | 0 |
09/12/2008 |
6.78
|
2,400 | 6.52 | 6.78 | 6.52 | 0 | 0 | 0 |
08/12/2008 |
6.78
|
6,060 | 6.61 | 6.78 | 6.35 | 100 | 0 | 0 |
05/12/2008 |
6.61
|
970 | 6.52 | 6.61 | 6.52 | 100 | 0 | 0 |
04/12/2008 |
6.78
|
5,060 | 6.69 | 6.78 | 6.69 | 0 | 0 | 0 |
03/12/2008 |
6.69
|
1,600 | 7.04 | 6.69 | 6.69 | 0 | 0 | 0 |
02/12/2008 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
01/12/2008 |
7.04
|
4,020 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
28/11/2008 |
7.04
|
3,850 | 7.04 | 7.04 | 6.86 | 20 | 0 | 0 |
27/11/2008 |
6.86
|
5,300 | 7.04 | 7.04 | 6.86 | 0 | 0 | 0 |
26/11/2008 |
6.95
|
2,920 | 7.04 | 7.04 | 6.86 | 150 | 0 | 0 |
25/11/2008 |
7.04
|
5,760 | 7.21 | 7.21 | 6.86 | 10 | 0 | 0 |
24/11/2008 |
6.95
|
2,780 | 7.21 | 7.21 | 6.95 | 100 | 0 | 0 |
21/11/2008 |
6.86
|
7,300 | 6.86 | 6.86 | 6.78 | 0 | 0 | 0 |
20/11/2008 |
6.78
|
1,960 | 6.69 | 7.29 | 6.69 | 830 | 0 | 0 |
19/11/2008 |
6.95
|
2,780 | 6.86 | 7.12 | 6.86 | 0 | 0 | 0 |
18/11/2008 |
7.12
|
10,430 | 7.12 | 7.21 | 7.12 | 0 | 0 | 0 |
17/11/2008 |
7.38
|
18,890 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
14/11/2008 |
7.72
|
990 | 7.72 | 7.81 | 7.72 | 0 | 0 | 0 |
13/11/2008 |
7.72
|
6,350 | 7.38 | 7.72 | 7.38 | 0 | 0 | 0 |
12/11/2008 |
7.64
|
8,780 | 7.64 | 7.72 | 7.55 | 0 | 0 | 0 |
11/11/2008 |
7.89
|
5,040 | 7.55 | 7.89 | 7.55 | 100 | 0 | 0 |
10/11/2008 |
7.81
|
13,920 | 7.81 | 7.89 | 7.81 | 100 | 100 | 0 |
07/11/2008 |
8.15
|
5,470 | 8.15 | 8.15 | 8.15 | 3,000 | 0 | 0 |
06/11/2008 |
8.58
|
8,960 | 8.15 | 8.75 | 8.15 | 1,100 | 100 | 0 |
05/11/2008 |
8.58
|
16,890 | 8.58 | 8.58 | 8.49 | 100 | 0 | 0 |
04/11/2008 |
8.24
|
22,950 | 7.72 | 8.24 | 7.72 | 150 | 0 | 0 |
03/11/2008 |
7.89
|
6,040 | 8.24 | 8.24 | 7.89 | 0 | 0 | 0 |
31/10/2008 |
8.24
|
11,860 | 7.89 | 8.41 | 7.89 | 100 | 0 | 0 |
30/10/2008 |
8.24
|
5,380 | 8.15 | 8.24 | 7.89 | 700 | 0 | 0 |
29/10/2008 |
7.89
|
16,710 | 7.89 | 7.89 | 7.89 | 200 | 0 | 0 |
28/10/2008 |
7.55
|
12,380 | 7.55 | 7.55 | 7.29 | 0 | 0 | 0 |
27/10/2008 |
7.55
|
15,160 | 7.55 | 7.72 | 7.55 | 160 | 0 | 0 |
24/10/2008 |
7.89
|
22,350 | 7.81 | 8.07 | 7.81 | 100 | 0 | 0 |
23/10/2008 |
8.15
|
25,210 | 8.24 | 8.41 | 8.15 | 0 | 22,580 | 0 |
22/10/2008 |
8.58
|
8,000 | 8.84 | 8.84 | 8.49 | 0 | 0 | 0 |
21/10/2008 |
8.84
|
7,810 | 9.27 | 9.44 | 8.84 | 0 | 0 | 0 |
20/10/2008 |
9.18
|
11,320 | 9.18 | 9.18 | 8.75 | 0 | 0 | 0 |
17/10/2008 |
8.75
|
7,130 | 8.75 | 8.75 | 8.58 | 1,600 | 0 | 0 |
16/10/2008 |
8.41
|
27,250 | 8.41 | 8.41 | 8.41 | 1,800 | 27,100 | 0 |
15/10/2008 |
8.84
|
62,470 | 9.70 | 9.70 | 8.84 | 0 | 58,070 | 0 |
14/10/2008 |
9.27
|
700 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
13/10/2008 |
8.84
|
4,860 | 9.18 | 9.18 | 8.58 | 100 | 0 | 0 |
10/10/2008 |
8.84
|
16,830 | 8.84 | 8.84 | 8.84 | 0 | 14,870 | 0 |
09/10/2008 |
9.27
|
16,010 | 8.84 | 9.70 | 8.84 | 0 | 0 | 0 |
08/10/2008 |
9.27
|
25,370 | 9.27 | 9.35 | 9.27 | 0 | 0 | 0 |
07/10/2008 |
9.70
|
11,920 | 9.70 | 9.70 | 9.70 | 0 | 100 | 0 |
06/10/2008 |
10.12
|
15,860 | 10.30 | 10.30 | 10.12 | 0 | 0 | 0 |