Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-01) |
-2.20 | -7.10% | 209,856,100 | -3,133,656 | -95.7 |
28.20
31.20
28.80
|
2 tháng
(2024-09-04) |
-0.35 | -1.20% | 430,594,000 | 2,901,475 | 92.7 |
28.20
31.20
28.80
|
3 tháng
(2024-08-02) |
4.25 | 17.31% | 631,405,100 | 6,463,292 | 198.7 |
23
31.20
28.80
|
6 tháng
(2024-05-06) |
1.67 | 6.15% | 1,071,843,600 | 6,165,236 | 187.4 |
23
31.20
28.80
|
12 tháng
(2023-11-06) |
10.12 | 54.21% | 2,012,110,200 | 7,594,236 | 189.3 |
18.37
31.20
28.80
|
24 tháng
(2022-11-11) |
17.11 | 146.44% | 3,495,815,900 | 18,304,843 | 303.8 |
10.20
31.20
28.80
|
36 tháng
(2021-11-16) |
-0.66 | -2.24% | 4,756,039,100 | -10,004,418 | -865.6 |
10.20
32.21
28.80
|
60 tháng
(2019-11-27) |
17.96 | 165.64% | 6,553,714,900 | -41,941,755 | -1,535.8 |
5.17
32.21
28.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/12/2009 |
3.80
|
338,740 | 3.98 | 3.98 | 3.80 | 44,000 | 300 | 0 |
08/12/2009 |
3.98
|
194,900 | 4.06 | 4.06 | 3.96 | 20,000 | 500 | 0 |
07/12/2009 |
4.06
|
100,450 | 4.06 | 4.09 | 4.04 | 0 | 0 | 0 |
04/12/2009 |
4.06
|
113,480 | 4.06 | 4.12 | 4.01 | 160 | 0 | 0 |
03/12/2009 |
4.06
|
186,430 | 3.93 | 4.06 | 3.88 | 10,010 | 0 | 0 |
02/12/2009 |
3.93
|
331,370 | 4.12 | 4.17 | 3.93 | 30,760 | 0 | 0 |
01/12/2009 |
4.12
|
288,040 | 3.93 | 4.12 | 3.93 | 0 | 3,000 | 0 |
30/11/2009 |
3.93
|
225,470 | 3.74 | 3.93 | 3.80 | 20,000 | 0 | 0 |
27/11/2009 |
3.74
|
530,730 | 3.88 | 4.06 | 3.69 | 260 | 8,000 | 0 |
26/11/2009 |
3.88
|
120,640 | 4.06 | 4.06 | 3.88 | 10,240 | 0 | 0 |
25/11/2009 |
4.06
|
295,110 | 4.28 | 4.28 | 4.06 | 50,650 | 0 | 0 |
24/11/2009 |
4.28
|
306,470 | 4.41 | 4.44 | 4.25 | 0 | 0 | 0 |
23/11/2009 |
4.41
|
307,290 | 4.54 | 4.54 | 4.41 | 10,000 | 0 | 0 |
20/11/2009 |
4.54
|
307,740 | 4.62 | 4.70 | 4.54 | 3,000 | 0 | 0 |
19/11/2009 |
4.62
|
763,290 | 4.41 | 4.62 | 4.44 | 10,000 | 270 | 0 |
18/11/2009 |
4.41
|
152,350 | 4.41 | 4.41 | 4.33 | 3,220 | 1,710 | 0 |
17/11/2009 |
4.41
|
230,760 | 4.41 | 4.46 | 4.38 | 50,000 | 0 | 0 |
16/11/2009 |
4.41
|
149,350 | 4.44 | 4.49 | 4.41 | 0 | 500 | 0 |
13/11/2009 |
4.44
|
229,110 | 4.41 | 4.46 | 4.36 | 200 | 1,100 | 0 |
12/11/2009 |
4.41
|
281,520 | 4.36 | 4.54 | 4.36 | 52,050 | 700 | 0 |
11/11/2009 |
4.36
|
218,250 | 4.20 | 4.36 | 4.17 | 11,960 | 1,000 | 0 |
10/11/2009 |
4.20
|
286,630 | 4.20 | 4.30 | 4.17 | 91,220 | 0 | 0 |
09/11/2009 |
4.20
|
217,600 | 4.38 | 4.38 | 4.20 | 91,390 | 1,000 | 0 |
06/11/2009 |
4.38
|
407,550 | 4.54 | 4.62 | 4.38 | 2,910 | 0 | 0 |
05/11/2009 |
4.54
|
259,700 | 4.38 | 4.57 | 4.38 | 0 | 48,800 | 0 |
04/11/2009 |
4.38
|
351,740 | 4.46 | 4.54 | 4.33 | 10,150 | 28,500 | 0 |
03/11/2009 |
4.46
|
587,690 | 4.68 | 4.68 | 4.46 | 310 | 1,000 | 0 |
02/11/2009 |
4.68
|
252,890 | 4.92 | 4.92 | 4.68 | 300 | 1,200 | 0 |
30/10/2009 |
4.92
|
281,550 | 4.84 | 5.05 | 4.84 | 520 | 70,000 | 0 |
29/10/2009 |
4.84
|
573,040 | 5.08 | 5.08 | 4.84 | 2,930 | 135,350 | 0 |
28/10/2009 |
5.08
|
679,060 | 4.86 | 5.08 | 4.92 | 1,000 | 5,000 | 0 |
27/10/2009 |
4.86
|
644,670 | 5.03 | 5.03 | 4.78 | 3,290 | 151,100 | 0 |
26/10/2009 |
5.03
|
473,420 | 5.24 | 5.40 | 5.03 | 4,200 | 46,980 | 0 |
23/10/2009 |
5.24
|
883,900 | 5.45 | 5.67 | 5.24 | 70,630 | 57,170 | 0 |
22/10/2009 |
5.45
|
701,510 | 5.21 | 5.45 | 5.29 | 143,280 | 32,900 | 0 |
21/10/2009 |
5.21
|
576,960 | 5.05 | 5.21 | 4.97 | 1,230 | 3,700 | 0 |
20/10/2009 |
5.05
|
590,390 | 4.86 | 5.05 | 4.89 | 1,500 | 13,340 | 0 |
19/10/2009 |
4.86
|
513,640 | 4.97 | 5.05 | 4.86 | 200 | 16,300 | 0 |
16/10/2009 |
4.97
|
663,940 | 5.05 | 5.21 | 4.94 | 2,290 | 0 | 0 |
15/10/2009 |
5.05
|
1,035,510 | 4.86 | 5.11 | 4.97 | 430,000 | 13,110 | 0 |
14/10/2009 |
4.86
|
590,870 | 4.65 | 4.86 | 4.65 | 99,060 | 2,910 | 0 |
13/10/2009 |
4.65
|
535,450 | 4.76 | 4.81 | 4.65 | 97,370 | 15,360 | 0 |
12/10/2009 |
4.76
|
747,410 | 4.54 | 4.76 | 4.62 | 144,260 | 48,020 | 0 |
09/10/2009 |
4.54
|
838,230 | 4.33 | 4.54 | 4.49 | 7,550 | 5,000 | 0 |
08/10/2009 |
4.33
|
482,390 | 4.14 | 4.33 | 4.14 | 880 | 0 | 0 |
07/10/2009 |
4.14
|
294,630 | 3.96 | 4.14 | 3.96 | 2,750 | 3,080 | 0 |
06/10/2009 |
3.96
|
248,900 | 3.98 | 4.04 | 3.96 | 45,000 | 500 | 0 |
05/10/2009 |
3.98
|
267,890 | 4.01 | 4.09 | 3.90 | 9,530 | 29,800 | 0 |
02/10/2009 |
4.01
|
673,900 | 4.12 | 4.12 | 3.93 | 5,250 | 4,500 | 0 |
01/10/2009 |
4.12
|
498,290 | 4.28 | 4.28 | 4.12 | 0 | 49,070 | 0 |
30/09/2009 |
4.28
|
429,950 | 4.44 | 4.44 | 4.28 | 200 | 38,080 | 0 |
29/09/2009 |
4.44
|
512,080 | 4.57 | 4.57 | 4.41 | 1,500 | 10,000 | 0 |
28/09/2009 |
4.57
|
747,990 | 4.38 | 4.60 | 4.44 | 1,300 | 51,570 | 0 |
25/09/2009 |
4.38
|
369,320 | 4.33 | 4.38 | 4.25 | 200 | 19,000 | 0 |
24/09/2009 |
4.33
|
336,630 | 4.41 | 4.41 | 4.28 | 450 | 65,200 | 0 |
23/09/2009 |
4.41
|
790,500 | 4.36 | 4.57 | 4.38 | 31,100 | 10 | 0 |
22/09/2009 |
4.36
|
698,600 | 4.20 | 4.38 | 4.17 | 61,770 | 0 | 0 |
21/09/2009 |
4.20
|
354,390 | 4.17 | 4.25 | 4.20 | 58,300 | 0 | 0 |
18/09/2009 |
4.17
|
955,470 | 4.14 | 4.17 | 4.09 | 114,700 | 0 | 0 |
17/09/2009 |
4.14
|
504,140 | 4.22 | 4.25 | 4.06 | 50 | 0 | 0 |
16/09/2009 |
4.22
|
394,850 | 4.30 | 4.41 | 4.22 | 11,050 | 0 | 0 |
15/09/2009 |
4.30
|
556,000 | 4.17 | 4.30 | 4.17 | 55,550 | 20,000 | 0 |
14/09/2009 |
4.17
|
344,610 | 4.09 | 4.17 | 4.06 | 125,200 | 2,660 | 0 |
11/09/2009 |
4.09
|
530,400 | 3.98 | 4.09 | 4.01 | 130,240 | 300 | 0 |
10/09/2009 |
3.98
|
506,290 | 3.85 | 3.98 | 3.85 | 59,200 | 0 | 0 |
09/09/2009 |
3.85
|
245,280 | 3.88 | 3.93 | 3.80 | 59,160 | 2,000 | 0 |
08/09/2009 |
3.88
|
459,940 | 3.72 | 3.88 | 3.74 | 100,000 | 4,800 | 0 |
07/09/2009 |
3.72
|
377,780 | 3.82 | 3.82 | 3.64 | 20 | 85,000 | 0 |
04/09/2009 |
3.82
|
396,680 | 4.01 | 4.04 | 3.82 | 2,000 | 39,200 | 0 |
03/09/2009 |
4.01
|
761,530 | 3.93 | 4.12 | 3.93 | 3,820 | 11,000 | 0 |
02/09/2009 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
01/09/2009 |
3.93
|
553,420 | 3.74 | 3.93 | 3.74 | 0 | 0 | 0 |
31/08/2009 |
3.74
|
588,590 | 3.58 | 3.74 | 3.66 | 5,000 | 2,000 | 0 |
28/08/2009 |
3.58
|
213,540 | 3.56 | 3.61 | 3.56 | 0 | 500 | 0 |
27/08/2009 |
3.56
|
222,860 | 3.58 | 3.58 | 3.53 | 34,000 | 1,470 | 0 |
26/08/2009 |
3.58
|
137,800 | 3.64 | 3.66 | 3.58 | 0 | 0 | 0 |
25/08/2009 |
3.64
|
166,120 | 3.72 | 3.72 | 3.61 | 7,300 | 0 | 0 |
24/08/2009 |
3.72
|
212,470 | 3.66 | 3.77 | 3.64 | 7,200 | 0 | 0 |
21/08/2009 |
3.66
|
812,500 | 3.50 | 3.66 | 3.61 | 28,450 | 0 | 0 |
20/08/2009 |
3.50
|
106,110 | 3.47 | 3.53 | 3.47 | 0 | 1,500 | 0 |
19/08/2009 |
3.47
|
153,710 | 3.42 | 3.50 | 3.42 | 1,150 | 0 | 0 |
18/08/2009 |
3.42
|
183,000 | 3.45 | 3.45 | 3.37 | 0 | 5,500 | 0 |
17/08/2009 |
3.45
|
98,740 | 3.56 | 3.56 | 3.45 | 0 | 0 | 0 |
14/08/2009 |
3.56
|
168,930 | 3.56 | 3.58 | 3.56 | 6,010 | 1,130 | 0 |
13/08/2009 |
3.56
|
175,780 | 3.50 | 3.61 | 3.56 | 3,300 | 100 | 0 |
12/08/2009 |
3.50
|
164,290 | 3.56 | 3.64 | 3.50 | 200 | 800 | 0 |
11/08/2009 |
3.56
|
91,000 | 3.58 | 3.61 | 3.53 | 120 | 500 | 0 |
10/08/2009 |
3.58
|
181,020 | 3.47 | 3.64 | 3.47 | 3,210 | 2,050 | 0 |
07/08/2009 |
3.47
|
155,730 | 3.53 | 3.56 | 3.47 | 310 | 0 | 0 |
06/08/2009 |
3.53
|
266,100 | 3.61 | 3.66 | 3.53 | 610 | 2,000 | 0 |
05/08/2009 |
3.61
|
250,320 | 3.64 | 3.66 | 3.56 | 57,910 | 0 | 0 |
04/08/2009 |
3.64
|
279,050 | 3.53 | 3.66 | 3.58 | 55,890 | 25,000 | 0 |
03/08/2009 |
3.53
|
218,920 | 3.53 | 3.64 | 3.42 | 51,470 | 2,500 | 0 |
31/07/2009 |
3.53
|
211,700 | 3.37 | 3.53 | 3.42 | 53,100 | 20,080 | 0 |
30/07/2009 |
3.37
|
153,170 | 3.47 | 3.47 | 3.34 | 31,350 | 500 | 0 |
29/07/2009 |
3.47
|
357,910 | 3.42 | 3.56 | 3.42 | 168,880 | 23,660 | 0 |
28/07/2009 |
3.42
|
1,179,810 | 3.31 | 3.47 | 3.42 | 216,650 | 71,150 | 0 |
27/07/2009 |
3.31
|
74,270 | 3.18 | 3.31 | 3.31 | 0 | 0 | 0 |
24/07/2009 |
3.18
|
9,480 | 3.05 | 3.18 | 3.18 | 0 | 0 | 0 |
23/07/2009 |
3.05
|
125,780 | 2.91 | 3.05 | 2.83 | 46,450 | 6,890 | 0 |