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) |
-1.40 | -5.05% | 17,738,300 | -600 | -0.0 |
25.90
28.60
26.30
|
2 tháng
(2024-07-22) |
-1.60 | -5.73% | 35,275,100 | -600 | -0.0 |
24.15
28.60
26.30
|
3 tháng
(2024-06-21) |
-2.65 | -9.15% | 62,091,100 | -15,122 | -0.4 |
24.15
29.50
26.30
|
6 tháng
(2024-03-25) |
-2 | -7.07% | 124,261,700 | -71,692 | -2.0 |
23
31
26.30
|
12 tháng
(2023-09-25) |
0.50 | 1.94% | 203,742,600 | -296,572 | -8.0 |
21.05
31
26.30
|
24 tháng
(2022-09-30) |
8.06 | 44.17% | 400,558,400 | -920,231 | -36.6 |
7.77
31.30
26.30
|
36 tháng
(2021-10-05) |
10.68 | 68.33% | 721,057,000 | -4,800,548 | -251.0 |
7.77
38.17
26.30
|
60 tháng
(2019-10-16) |
22.65 | 620.40% | 1,414,215,640 | -15,194,008 | -396.4 |
3.11
38.17
26.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/11/2009 |
4.22
|
223,020 | 4.20 | 4.22 | 4.12 | 42,800 | 10,930 | 0 |
17/11/2009 |
4.20
|
327,080 | 4.20 | 4.25 | 4.14 | 84,420 | 0 | 0 |
16/11/2009 |
4.20
|
399,050 | 4.23 | 4.36 | 4.20 | 0 | 3,880 | 0 |
13/11/2009 |
4.23
|
211,030 | 4.22 | 4.25 | 4.09 | 500 | 21,000 | 0 |
12/11/2009 |
4.22
|
408,610 | 4.06 | 4.25 | 4.07 | 3,010 | 5,100 | 0 |
11/11/2009 |
4.06
|
343,730 | 3.93 | 4.06 | 3.91 | 15,370 | 0 | 0 |
10/11/2009 |
3.93
|
425,120 | 4.04 | 4.18 | 3.85 | 660 | 0 | 0 |
09/11/2009 |
4.04
|
342,240 | 4.25 | 4.25 | 4.04 | 10,400 | 0 | 0 |
06/11/2009 |
4.25
|
264,660 | 4.33 | 4.50 | 4.25 | 1,100 | 3,000 | 0 |
05/11/2009 |
4.33
|
367,440 | 4.12 | 4.33 | 4.12 | 0 | 1,320 | 0 |
04/11/2009 |
4.12
|
403,290 | 4.25 | 4.36 | 4.07 | 1,000 | 1,500 | 0 |
03/11/2009 |
4.25
|
301,860 | 4.47 | 4.47 | 4.25 | 42,810 | 1,000 | 0 |
02/11/2009 |
4.47
|
240,660 | 4.69 | 4.69 | 4.47 | 3,000 | 29,460 | 0 |
30/10/2009 |
4.69
|
303,130 | 4.67 | 4.83 | 4.66 | 50 | 22,000 | 0 |
29/10/2009 |
4.67
|
420,500 | 4.91 | 4.91 | 4.67 | 0 | 10,000 | 0 |
28/10/2009 |
4.91
|
506,080 | 4.74 | 4.91 | 4.74 | 7,240 | 0 | 0 |
27/10/2009 |
4.74
|
685,800 | 4.98 | 4.98 | 4.74 | 30,600 | 2,000 | 0 |
26/10/2009 |
4.98
|
938,990 | 5.06 | 5.15 | 4.91 | 29,400 | 5,000 | 0 |
23/10/2009 |
5.06
|
1,231,880 | 5.18 | 5.23 | 5.06 | 118,020 | 42,730 | 0 |
22/10/2009 |
5.18
|
635,550 | 5.26 | 5.28 | 5.13 | 3,000 | 5,410 | 0 |
21/10/2009 |
5.26
|
1,386,230 | 5.17 | 5.28 | 5.10 | 95,640 | 1,000 | 0 |
20/10/2009 |
5.17
|
1,224,490 | 5.04 | 5.18 | 5.04 | 109,880 | 1,000 | 0 |
19/10/2009 |
5.04
|
603,220 | 5.15 | 5.17 | 5.04 | 76,500 | 4,000 | 0 |
16/10/2009 |
5.15
|
1,739,170 | 5.15 | 5.31 | 5.04 | 333,530 | 47,000 | 0 |
15/10/2009 |
5.15
|
1,424,330 | 4.91 | 5.15 | 5.06 | 503,000 | 1,600 | 0 |
14/10/2009 |
4.91
|
940,840 | 4.80 | 4.91 | 4.75 | 122,400 | 0 | 0 |
13/10/2009 |
4.80
|
1,027,800 | 5.02 | 5.02 | 4.80 | 0 | 0 | 0 |
12/10/2009 |
5.02
|
1,655,710 | 4.80 | 5.04 | 4.79 | 1,000 | 10,250 | 0 |
09/10/2009 |
4.80
|
848,960 | 4.88 | 4.91 | 4.79 | 8,040 | 0 | 0 |
08/10/2009 |
4.88
|
738,510 | 4.90 | 4.98 | 4.72 | 220 | 3,300 | 0 |
07/10/2009 |
4.90
|
637,760 | 4.67 | 4.90 | 4.72 | 62,000 | 150 | 0 |
06/10/2009 |
4.67
|
856,390 | 4.60 | 4.69 | 4.52 | 3,430 | 1,600 | 0 |
05/10/2009 |
4.60
|
873,830 | 4.66 | 4.75 | 4.44 | 11,200 | 0 | 0 |
02/10/2009 |
4.66
|
850,650 | 4.90 | 4.90 | 4.66 | 2,360 | 0 | 0 |
01/10/2009 |
4.90
|
1,242,440 | 5.15 | 5.15 | 4.90 | 8,780 | 2,450 | 0 |
30/09/2009 |
5.15
|
1,473,860 | 5.42 | 5.42 | 5.15 | 50 | 5,500 | 0 |
29/09/2009 |
5.42
|
1,547,840 | 5.17 | 5.42 | 5.26 | 3,080 | 0 | 0 |
28/09/2009 |
5.17
|
2,527,390 | 4.93 | 5.17 | 5.10 | 0 | 100 | 0 |
25/09/2009 |
4.93
|
1,907,270 | 4.82 | 4.99 | 4.79 | 2,600 | 500 | 0 |
24/09/2009 |
4.82
|
2,309,120 | 4.60 | 4.82 | 4.71 | 6,720 | 74,770 | 0 |
23/09/2009 |
4.60
|
1,300,310 | 4.39 | 4.60 | 4.53 | 0 | 8,500 | 0 |
22/09/2009 |
4.39
|
703,110 | 4.37 | 4.39 | 4.31 | 0 | 1,070 | 0 |
21/09/2009 |
4.37
|
565,190 | 4.41 | 4.50 | 4.37 | 0 | 13,020 | 0 |
18/09/2009 |
4.41
|
394,230 | 4.42 | 4.44 | 4.36 | 3,000 | 0 | 0 |
17/09/2009 |
4.42
|
303,730 | 4.44 | 4.48 | 4.36 | 0 | 2,810 | 0 |
16/09/2009 |
4.44
|
923,330 | 4.36 | 4.56 | 4.33 | 2,500 | 8,750 | 0 |
15/09/2009 |
4.36
|
492,260 | 4.42 | 4.44 | 4.29 | 6,100 | 6,150 | 0 |
14/09/2009 |
4.42
|
473,750 | 4.44 | 4.50 | 4.41 | 0 | 11,240 | 0 |
11/09/2009 |
4.44
|
694,380 | 4.47 | 4.50 | 4.44 | 100 | 1,500 | 0 |
10/09/2009 |
4.47
|
389,060 | 4.53 | 4.53 | 4.39 | 6,600 | 1,050 | 0 |
09/09/2009 |
4.53
|
609,470 | 4.52 | 4.67 | 4.53 | 0 | 50 | 0 |
08/09/2009 |
4.52
|
654,890 | 4.31 | 4.52 | 4.36 | 12,740 | 20,000 | 0 |
07/09/2009 |
4.31
|
792,280 | 4.44 | 4.44 | 4.23 | 1,000 | 99,360 | 0 |
04/09/2009 |
4.44
|
884,910 | 4.58 | 4.67 | 4.41 | 1,400 | 0 | 0 |
03/09/2009 |
4.58
|
583,830 | 4.72 | 4.72 | 4.56 | 0 | 3,940 | 0 |
02/09/2009 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
01/09/2009 |
4.72
|
680,930 | 4.91 | 4.91 | 4.71 | 7,640 | 300 | 0 |
31/08/2009 |
4.91
|
973,140 | 4.88 | 4.99 | 4.83 | 450 | 135,890 | 0 |
28/08/2009 |
4.88
|
889,130 | 4.88 | 4.90 | 4.75 | 700 | 98,330 | 0 |
27/08/2009 |
4.88
|
1,265,560 | 4.75 | 4.91 | 4.75 | 19,000 | 300,000 | 0 |
26/08/2009 |
4.75
|
1,402,640 | 4.53 | 4.75 | 4.50 | 0 | 11,990 | 0 |
25/08/2009 |
4.53
|
924,880 | 4.58 | 4.67 | 4.45 | 0 | 31,330 | 0 |
24/08/2009 |
4.58
|
1,132,200 | 4.75 | 4.75 | 4.55 | 69,100 | 13,880 | 0 |
21/08/2009 |
4.75
|
1,526,630 | 4.79 | 5.02 | 4.55 | 5,100 | 200 | 0 |
20/08/2009 |
4.79
|
2,817,140 | 4.56 | 4.79 | 4.69 | 18,300 | 2,100 | 0 |
19/08/2009 |
4.56
|
292,130 | 4.36 | 4.56 | 4.56 | 0 | 0 | 0 |
18/08/2009 |
4.36
|
1,499,370 | 4.15 | 4.36 | 4.17 | 6,900 | 7,910 | 0 |
17/08/2009 |
4.15
|
805,550 | 4.09 | 4.20 | 4.06 | 156,000 | 12,100 | 0 |
14/08/2009 |
4.09
|
870,590 | 4.23 | 4.25 | 4.07 | 66,010 | 5,000 | 0 |
13/08/2009 |
4.23
|
1,275,590 | 4.04 | 4.23 | 4.20 | 0 | 3,400 | 0 |
12/08/2009 |
4.04
|
1,240,780 | 3.85 | 4.04 | 3.93 | 19,000 | 0 | 0 |
11/08/2009 |
3.85
|
362,810 | 3.85 | 3.87 | 3.80 | 35,500 | 1,500 | 0 |
10/08/2009 |
3.85
|
689,940 | 3.72 | 3.90 | 3.74 | 0 | 2,900 | 0 |
07/08/2009 |
3.72
|
355,000 | 3.69 | 3.79 | 3.68 | 1,660 | 0 | 0 |
06/08/2009 |
3.69
|
539,960 | 3.72 | 3.79 | 3.69 | 10,890 | 100 | 0 |
05/08/2009 |
3.72
|
409,180 | 3.79 | 3.79 | 3.69 | 0 | 0 | 0 |
04/08/2009 |
3.79
|
465,900 | 3.68 | 3.79 | 3.69 | 148,000 | 14,730 | 0 |
03/08/2009 |
3.68
|
702,280 | 3.63 | 3.79 | 3.58 | 82,000 | 500 | 0 |
31/07/2009 |
3.63
|
635,450 | 3.47 | 3.63 | 3.49 | 301,410 | 500 | 0 |
30/07/2009 |
3.47
|
490,900 | 3.47 | 3.47 | 3.31 | 184,000 | 75,000 | 0 |
29/07/2009 |
3.47
|
428,430 | 3.49 | 3.63 | 3.42 | 65,530 | 7,400 | 0 |
28/07/2009 |
3.49
|
1,155,960 | 3.42 | 3.58 | 3.36 | 126,160 | 0 | 0 |
27/07/2009 |
3.42
|
666,660 | 3.26 | 3.42 | 3.33 | 38,670 | 0 | 0 |
24/07/2009 |
3.26
|
181,110 | 3.12 | 3.26 | 3.26 | 14,890 | 0 | 0 |
23/07/2009 |
3.12
|
212,240 | 2.98 | 3.12 | 2.98 | 114,750 | 100 | 0 |
22/07/2009 |
2.98
|
124,060 | 2.96 | 3.04 | 2.98 | 47,260 | 0 | 0 |
21/07/2009 |
2.96
|
142,870 | 2.93 | 3.06 | 2.93 | 38,500 | 0 | 0 |
20/07/2009 |
2.93
|
191,310 | 3.04 | 3.04 | 2.90 | 26,830 | 480 | 0 |
17/07/2009 |
3.04
|
102,520 | 3.11 | 3.11 | 3.01 | 0 | 0 | 0 |
16/07/2009 |
3.11
|
180,080 | 3.01 | 3.15 | 3.01 | 480 | 0 | 0 |
15/07/2009 |
3.01
|
188,090 | 2.93 | 3.04 | 2.95 | 100 | 0 | 0 |
14/07/2009 |
2.93
|
293,850 | 3.01 | 3.04 | 2.87 | 5,000 | 8,090 | 0 |
13/07/2009 |
3.01
|
177,420 | 3.15 | 3.15 | 3.01 | 0 | 0 | 0 |
10/07/2009 |
3.15
|
238,680 | 3.28 | 3.28 | 3.12 | 0 | 2,770 | 0 |
09/07/2009 |
3.28
|
357,300 | 3.28 | 3.39 | 3.23 | 0 | 0 | 0 |
08/07/2009 |
3.28
|
654,980 | 3.14 | 3.28 | 3.23 | 0 | 14,220 | 0 |
07/07/2009 |
3.14
|
24,850 | 2.99 | 3.14 | 3.14 | 0 | 0 | 0 |
06/07/2009 |
2.99
|
39,390 | 2.85 | 2.99 | 2.99 | 0 | 0 | 0 |
03/07/2009 |
2.85
|
223,060 | 2.87 | 2.87 | 2.73 | 2,800 | 10,000 | 0 |
02/07/2009 |
2.87
|
320,360 | 2.87 | 2.92 | 2.73 | 5,000 | 0 | 0 |