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) |
8.25 | 18.69% | 3,362,500 | -76,591 | -6.4 |
42.20
53.20
52.40
|
2 tháng
(2024-07-22) |
11.90 | 29.38% | 5,291,900 | -268,992 | -22.5 |
39.75
53.20
52.40
|
3 tháng
(2024-06-21) |
19.63 | 59.88% | 7,907,900 | -257,697 | -21.7 |
32.77
53.20
52.40
|
6 tháng
(2024-03-25) |
21.92 | 71.89% | 9,853,200 | -197,597 | -17.7 |
28.96
53.20
52.40
|
12 tháng
(2023-09-25) |
23.70 | 82.58% | 12,716,900 | -205,860 | -18.2 |
24.60
53.20
52.40
|
24 tháng
(2022-09-30) |
26.27 | 100.54% | 15,465,900 | -434,921 | -32.3 |
19.47
53.20
52.40
|
36 tháng
(2021-10-05) |
22.49 | 75.17% | 17,266,400 | -550,109 | -43.6 |
19.47
53.20
52.40
|
60 tháng
(2019-10-16) |
37.54 | 252.64% | 48,612,070 | 667,391 | 25.2 |
12.86
53.20
52.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/11/2009 |
6.68
|
12,930 | 6.44 | 6.68 | 6.20 | 5,000 | 0 | 0 |
17/11/2009 |
6.44
|
730 | 6.72 | 6.72 | 6.44 | 0 | 0 | 0 |
16/11/2009 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
13/11/2009 |
6.72
|
900 | 6.76 | 6.76 | 6.68 | 0 | 0 | 0 |
12/11/2009 |
6.76
|
41,720 | 6.68 | 6.76 | 6.68 | 39,280 | 0 | 0 |
11/11/2009 |
6.68
|
10,470 | 6.52 | 6.68 | 6.36 | 10,000 | 300 | 0 |
10/11/2009 |
6.52
|
3,500 | 6.52 | 6.52 | 6.44 | 350 | 0 | 0 |
09/11/2009 |
6.52
|
8,420 | 6.60 | 6.60 | 6.44 | 1,820 | 0 | 0 |
06/11/2009 |
6.60
|
4,450 | 6.52 | 6.72 | 6.44 | 0 | 0 | 0 |
05/11/2009 |
6.52
|
9,470 | 6.36 | 6.52 | 6.36 | 1,400 | 0 | 0 |
04/11/2009 |
6.36
|
21,110 | 6.28 | 6.48 | 6.28 | 100 | 0 | 0 |
03/11/2009 |
6.28
|
31,830 | 6.20 | 6.44 | 6.04 | 8,800 | 13,300 | 0 |
02/11/2009 |
6.20
|
39,330 | 6.36 | 6.36 | 6.12 | 0 | 15,000 | 0 |
30/10/2009 |
6.36
|
17,060 | 6.48 | 6.60 | 6.36 | 0 | 10,000 | 0 |
29/10/2009 |
6.48
|
20,310 | 6.48 | 6.48 | 6.32 | 400 | 0 | 0 |
28/10/2009 |
6.48
|
16,630 | 6.48 | 6.52 | 6.48 | 0 | 13,000 | 0 |
27/10/2009 |
6.48
|
13,990 | 6.48 | 6.56 | 6.48 | 0 | 0 | 0 |
26/10/2009 |
6.48
|
42,970 | 6.68 | 6.76 | 6.40 | 360 | 22,410 | 0 |
23/10/2009 |
6.68
|
57,440 | 6.88 | 6.88 | 6.68 | 29,030 | 51,640 | 0 |
22/10/2009 |
6.88
|
12,350 | 6.84 | 6.88 | 6.72 | 0 | 9,590 | 0 |
21/10/2009 |
6.84
|
23,770 | 6.68 | 6.88 | 6.68 | 140 | 0 | 0 |
20/10/2009 |
6.68
|
3,060 | 6.84 | 7.04 | 6.68 | 0 | 100 | 0 |
19/10/2009 |
6.84
|
3,750 | 6.84 | 6.88 | 6.60 | 0 | 0 | 0 |
16/10/2009 |
6.84
|
6,930 | 6.92 | 6.92 | 6.76 | 3,430 | 0 | 0 |
15/10/2009 |
6.92
|
44,880 | 6.60 | 6.92 | 6.72 | 11,680 | 250 | 0 |
14/10/2009 |
6.60
|
17,740 | 6.60 | 6.68 | 6.32 | 3,990 | 0 | 0 |
13/10/2009 |
6.60
|
8,620 | 6.64 | 6.64 | 6.32 | 5,500 | 0 | 0 |
12/10/2009 |
6.64
|
14,360 | 6.64 | 6.64 | 6.44 | 10,650 | 0 | 0 |
09/10/2009 |
6.64
|
20,050 | 6.60 | 6.68 | 6.60 | 15,700 | 2,700 | 0 |
08/10/2009 |
6.60
|
5,390 | 6.52 | 6.68 | 6.56 | 0 | 0 | 0 |
07/10/2009 |
6.52
|
11,670 | 6.24 | 6.52 | 6.24 | 10,000 | 0 | 0 |
06/10/2009 |
6.24
|
33,670 | 6.12 | 6.24 | 6.08 | 23,630 | 0 | 0 |
05/10/2009 |
6.12
|
8,720 | 5.96 | 6.20 | 5.96 | 4,460 | 0 | 0 |
02/10/2009 |
5.96
|
31,450 | 6.12 | 6.12 | 5.88 | 13,980 | 15,000 | 0 |
01/10/2009 |
6.12
|
13,720 | 6.36 | 6.36 | 6.04 | 6,710 | 0 | 0 |
30/09/2009 |
6.36
|
25,910 | 6.68 | 6.68 | 6.36 | 10,100 | 0 | 0 |
29/09/2009 |
6.68
|
27,680 | 6.44 | 6.76 | 6.60 | 0 | 610 | 0 |
28/09/2009 |
6.44
|
44,270 | 6.16 | 6.44 | 6.32 | 34,390 | 630 | 0 |
25/09/2009 |
6.16
|
36,000 | 5.88 | 6.16 | 5.81 | 23,900 | 0 | 0 |
24/09/2009 |
5.88
|
22,910 | 5.85 | 5.88 | 5.65 | 5,030 | 2,000 | 0 |
23/09/2009 |
5.85
|
56,200 | 5.77 | 5.88 | 5.77 | 39,830 | 90 | 0 |
22/09/2009 |
5.77
|
13,660 | 5.88 | 5.88 | 5.69 | 4,500 | 510 | 0 |
21/09/2009 |
5.88
|
19,160 | 5.92 | 5.96 | 5.81 | 9,340 | 0 | 0 |
18/09/2009 |
5.92
|
36,780 | 5.88 | 6.00 | 5.88 | 18,400 | 0 | 0 |
17/09/2009 |
5.88
|
40,840 | 5.73 | 5.88 | 5.61 | 32,840 | 1,700 | 0 |
16/09/2009 |
5.73
|
42,330 | 5.49 | 5.73 | 5.57 | 14,300 | 0 | 0 |
15/09/2009 |
5.49
|
18,520 | 5.57 | 5.57 | 5.49 | 13,470 | 0 | 0 |
14/09/2009 |
5.57
|
33,490 | 5.49 | 5.65 | 5.49 | 0 | 0 | 0 |
11/09/2009 |
5.49
|
12,440 | 5.45 | 5.57 | 5.49 | 5,940 | 0 | 0 |
10/09/2009 |
5.45
|
4,050 | 5.49 | 5.49 | 5.41 | 0 | 0 | 0 |
09/09/2009 |
5.49
|
16,940 | 5.57 | 5.61 | 5.49 | 0 | 730 | 0 |
08/09/2009 |
5.57
|
9,320 | 5.49 | 5.61 | 5.53 | 0 | 450 | 0 |
07/09/2009 |
5.49
|
19,410 | 5.49 | 5.49 | 5.37 | 6,390 | 550 | 0 |
04/09/2009 |
5.49
|
27,780 | 5.49 | 5.49 | 5.45 | 8,400 | 0 | 0 |
03/09/2009 |
5.49
|
66,940 | 5.41 | 5.49 | 5.21 | 26,900 | 47,000 | 0 |
02/09/2009 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
01/09/2009 |
5.41
|
8,540 | 5.53 | 5.53 | 5.41 | 0 | 300 | 0 |
31/08/2009 |
5.53
|
25,280 | 5.45 | 5.53 | 5.45 | 12,210 | 0 | 0 |
28/08/2009 |
5.45
|
16,960 | 5.41 | 5.45 | 5.41 | 0 | 0 | 0 |
27/08/2009 |
5.41
|
2,580 | 5.45 | 5.49 | 5.37 | 0 | 0 | 0 |
26/08/2009 |
5.45
|
31,640 | 5.33 | 5.53 | 5.41 | 25,500 | 0 | 0 |
25/08/2009 |
5.33
|
44,430 | 5.45 | 5.45 | 5.25 | 0 | 30,000 | 0 |
24/08/2009 |
5.45
|
5,390 | 5.49 | 5.49 | 5.41 | 0 | 0 | 0 |
21/08/2009 |
5.49
|
39,510 | 5.49 | 5.53 | 5.45 | 22,800 | 450 | 0 |
20/08/2009 |
5.49
|
19,660 | 5.37 | 5.49 | 5.33 | 0 | 0 | 0 |
19/08/2009 |
5.37
|
5,100 | 5.25 | 5.41 | 5.29 | 0 | 0 | 0 |
18/08/2009 |
5.25
|
8,400 | 5.37 | 5.37 | 5.17 | 1,240 | 0 | 0 |
17/08/2009 |
5.37
|
36,790 | 5.37 | 5.49 | 5.37 | 33,070 | 1,200 | 0 |
14/08/2009 |
5.37
|
29,130 | 5.49 | 5.49 | 5.37 | 15,390 | 200 | 0 |
13/08/2009 |
5.49
|
33,200 | 5.37 | 5.53 | 5.37 | 16,710 | 200 | 0 |
12/08/2009 |
5.37
|
27,850 | 5.25 | 5.49 | 5.33 | 1,000 | 3,620 | 0 |
11/08/2009 |
5.25
|
39,790 | 5.01 | 5.25 | 5.09 | 1,200 | 0 | 0 |
10/08/2009 |
5.01
|
27,350 | 4.93 | 5.09 | 4.89 | 17,190 | 1,300 | 0 |
07/08/2009 |
4.93
|
11,720 | 4.93 | 4.93 | 4.89 | 7,300 | 0 | 0 |
06/08/2009 |
4.93
|
15,510 | 4.93 | 4.97 | 4.93 | 4,000 | 0 | 0 |
05/08/2009 |
4.93
|
8,480 | 4.85 | 4.93 | 4.81 | 0 | 0 | 0 |
04/08/2009 |
4.85
|
8,720 | 4.77 | 4.89 | 4.77 | 2,360 | 0 | 0 |
03/08/2009 |
4.77
|
8,970 | 4.81 | 4.85 | 4.77 | 2,640 | 0 | 0 |
31/07/2009 |
4.81
|
15,480 | 4.81 | 4.85 | 4.77 | 730 | 10,000 | 0 |
30/07/2009 |
4.81
|
26,270 | 4.77 | 4.85 | 4.77 | 8,020 | 12,510 | 0 |
29/07/2009 |
4.77
|
20,290 | 4.77 | 4.85 | 4.77 | 5,800 | 12,010 | 0 |
28/07/2009 |
4.77
|
18,540 | 5.01 | 5.01 | 4.77 | 0 | 8,290 | 0 |
27/07/2009 |
5.01
|
13,930 | 5.13 | 5.17 | 4.93 | 850 | 7,310 | 0 |
24/07/2009 |
5.13
|
22,930 | 4.89 | 5.13 | 5.09 | 0 | 0 | 0 |
23/07/2009 |
4.89
|
22,140 | 4.77 | 4.89 | 4.77 | 0 | 0 | 0 |
22/07/2009 |
4.77
|
5,960 | 4.69 | 4.81 | 4.77 | 0 | 0 | 0 |
21/07/2009 |
4.69
|
5,840 | 4.61 | 4.69 | 4.61 | 0 | 0 | 0 |
20/07/2009 |
4.61
|
4,390 | 4.77 | 4.77 | 4.57 | 0 | 0 | 0 |
17/07/2009 |
4.77
|
2,050 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
16/07/2009 |
4.77
|
9,350 | 4.77 | 4.85 | 4.69 | 0 | 0 | 0 |
15/07/2009 |
4.77
|
8,860 | 4.77 | 4.89 | 4.69 | 0 | 0 | 0 |
14/07/2009 |
4.77
|
10,420 | 4.73 | 4.81 | 4.61 | 50 | 0 | 0 |
13/07/2009 |
4.73
|
12,440 | 4.81 | 4.81 | 4.69 | 2,810 | 0 | 0 |
10/07/2009 |
4.81
|
4,720 | 4.93 | 4.93 | 4.81 | 0 | 250 | 0 |
09/07/2009 |
4.93
|
40,170 | 4.89 | 4.93 | 4.81 | 29,230 | 30,000 | 0 |
08/07/2009 |
4.89
|
4,550 | 4.93 | 4.93 | 4.77 | 2,970 | 0 | 0 |
07/07/2009 |
4.93
|
64,990 | 4.85 | 4.93 | 4.61 | 33,000 | 54,600 | 0 |
06/07/2009 |
4.85
|
11,870 | 4.65 | 4.85 | 4.61 | 200 | 3,000 | 0 |
03/07/2009 |
4.65
|
17,810 | 4.73 | 4.73 | 4.53 | 150 | 15,000 | 0 |
02/07/2009 |
4.73
|
25,690 | 4.69 | 4.81 | 4.49 | 500 | 12,700 | 0 |