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) |
2.10 | 6.38% | 7,100 | -100 | -0.0 |
32
36
35
|
2 tháng
(2024-07-22) |
5.80 | 19.86% | 26,000 | 0 | -0.0 |
29.20
36
35
|
3 tháng
(2024-06-21) |
5 | 16.67% | 34,300 | -600 | -0.0 |
29.20
36
35
|
6 tháng
(2024-03-25) |
7.03 | 25.13% | 410,974 | -23,831 | -0.7 |
26.59
36
35
|
12 tháng
(2023-09-25) |
12.95 | 58.71% | 1,348,702 | -152,335 | -4.2 |
22.05
36
35
|
24 tháng
(2022-09-30) |
10.90 | 45.22% | 3,803,745 | -332,034 | -8.8 |
21.15
36
35
|
36 tháng
(2021-10-05) |
9.10 | 35.16% | 21,804,284 | -433,750 | -12.9 |
18.36
36
35
|
60 tháng
(2019-10-16) |
10.75 | 44.32% | 44,298,941 | -4,654,059 | -80.6 |
9.26
36
35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/11/2009 |
5.31
|
229,300 | 4.96 | 5.31 | 4.97 | 1,000 | 0 | 0 |
19/11/2009 |
4.96
|
50,100 | 5.04 | 5.05 | 4.93 | 0 | 0 | 0 |
18/11/2009 |
5.04
|
116,100 | 4.88 | 5.04 | 4.72 | 0 | 0 | 0 |
17/11/2009 |
4.88
|
58,000 | 4.90 | 5.17 | 4.88 | 0 | 0 | 0 |
16/11/2009 |
4.90
|
62,900 | 4.65 | 4.90 | 4.73 | 0 | 0 | 0 |
13/11/2009 |
4.65
|
6,400 | 4.56 | 4.65 | 4.43 | 0 | 0 | 0 |
12/11/2009 |
4.56
|
114,000 | 4.52 | 4.56 | 4.27 | 0 | 0 | 0 |
11/11/2009 |
4.52
|
84,900 | 4.47 | 4.58 | 4.21 | 0 | 0 | 0 |
10/11/2009 |
4.47
|
23,300 | 4.79 | 4.81 | 4.47 | 0 | 0 | 0 |
09/11/2009 |
4.79
|
11,700 | 4.91 | 4.91 | 4.79 | 0 | 0 | 0 |
06/11/2009 |
4.91
|
19,400 | 5.19 | 5.42 | 4.82 | 0 | 0 | 0 |
05/11/2009 |
5.19
|
51,400 | 5.04 | 5.25 | 4.90 | 0 | 0 | 0 |
04/11/2009 |
5.04
|
33,400 | 5.17 | 5.26 | 4.88 | 0 | 0 | 0 |
03/11/2009 |
5.17
|
50,600 | 5.30 | 5.63 | 5.11 | 0 | 0 | 0 |
02/11/2009 |
5.30
|
70,200 | 5.60 | 5.87 | 5.26 | 0 | 0 | 0 |
30/10/2009 |
5.60
|
381,500 | 5.34 | 5.60 | 5.34 | 0 | 0 | 0 |
29/10/2009 |
5.34
|
214,400 | 5.19 | 5.51 | 4.85 | 0 | 0 | 0 |
28/10/2009 |
5.19
|
25,900 | 5.05 | 5.31 | 5.11 | 0 | 0 | 0 |
27/10/2009 |
5.05
|
71,400 | 5.22 | 5.34 | 4.97 | 0 | 0 | 0 |
26/10/2009 |
5.22
|
48,700 | 5.34 | 5.45 | 5.19 | 0 | 0 | 0 |
23/10/2009 |
5.34
|
196,500 | 5.46 | 5.57 | 5.33 | 0 | 7,400 | 0 |
22/10/2009 |
5.46
|
199,300 | 5.45 | 5.49 | 5.20 | 0 | 0 | 0 |
21/10/2009 |
5.45
|
56,400 | 5.65 | 5.65 | 5.42 | 0 | 0 | 0 |
20/10/2009 |
5.65
|
169,900 | 5.57 | 5.80 | 5.49 | 0 | 0 | 0 |
19/10/2009 |
5.57
|
143,400 | 5.43 | 5.65 | 5.10 | 5,000 | 0 | 0 |
16/10/2009 |
5.43
|
181,100 | 5.66 | 5.66 | 5.42 | 0 | 0 | 0 |
15/10/2009 |
5.66
|
136,900 | 5.65 | 6.04 | 5.49 | 0 | 0 | 0 |
14/10/2009 |
5.65
|
114,600 | 5.62 | 5.80 | 5.49 | 0 | 0 | 0 |
13/10/2009 |
5.62
|
183,900 | 5.97 | 5.97 | 5.58 | 0 | 0 | 0 |
12/10/2009 |
5.97
|
291,900 | 5.60 | 5.97 | 5.74 | 10,000 | 500 | 0 |
09/10/2009 |
5.60
|
383,200 | 5.42 | 5.60 | 5.42 | 0 | 1,500 | 0 |
08/10/2009 |
5.42
|
169,300 | 5.05 | 5.42 | 5.08 | 0 | 0 | 0 |
07/10/2009 |
5.05
|
72,100 | 5.08 | 5.19 | 4.84 | 0 | 0 | 0 |
06/10/2009 |
5.08
|
53,200 | 5.22 | 5.45 | 5.04 | 500 | 0 | 0 |
05/10/2009 |
5.22
|
77,800 | 5.34 | 5.45 | 5.04 | 0 | 0 | 0 |
02/10/2009 |
5.34
|
162,200 | 5.46 | 5.49 | 5.07 | 0 | 500 | 0 |
01/10/2009 |
5.46
|
480,900 | 4.96 | 5.46 | 5.11 | 0 | 3,000 | 0 |
30/09/2009 |
4.96
|
89,900 | 5.33 | 5.34 | 4.91 | 1,000 | 0 | 0 |
29/09/2009 |
5.33
|
98,500 | 5.19 | 5.34 | 5.11 | 0 | 0 | 0 |
28/09/2009 |
5.19
|
52,600 | 5.28 | 5.46 | 5.05 | 0 | 0 | 0 |
25/09/2009 |
5.28
|
64,500 | 5.26 | 5.28 | 5.07 | 4,000 | 0 | 0 |
24/09/2009 |
5.26
|
237,500 | 5.42 | 5.46 | 5.26 | 0 | 0 | 0 |
23/09/2009 |
5.42
|
405,100 | 5.42 | 5.68 | 5.34 | 0 | 0 | 0 |
22/09/2009 |
5.42
|
127,600 | 5.16 | 5.42 | 5.02 | 0 | 4,000 | 0 |
21/09/2009 |
5.16
|
140,000 | 5.10 | 5.22 | 4.81 | 0 | 0 | 0 |
18/09/2009 |
5.10
|
92,100 | 5.07 | 5.11 | 4.94 | 0 | 0 | 0 |
17/09/2009 |
5.07
|
85,800 | 5.16 | 5.25 | 5.02 | 0 | 0 | 0 |
16/09/2009 |
5.16
|
127,700 | 5.31 | 5.42 | 5.13 | 0 | 0 | 0 |
15/09/2009 |
5.31
|
212,600 | 5.30 | 5.42 | 5.19 | 0 | 0 | 0 |
14/09/2009 |
5.30
|
126,400 | 5.40 | 5.40 | 5.08 | 0 | 0 | 0 |
11/09/2009 |
5.40
|
158,200 | 5.46 | 5.77 | 5.28 | 0 | 0 | 0 |
10/09/2009 |
5.46
|
338,600 | 5.17 | 5.46 | 5.34 | 0 | 0 | 0 |
09/09/2009 |
5.17
|
266,000 | 4.85 | 5.17 | 5.04 | 0 | 300 | 0 |
08/09/2009 |
4.85
|
64,300 | 4.76 | 4.85 | 4.52 | 0 | 0 | 0 |
07/09/2009 |
4.76
|
141,100 | 4.81 | 4.81 | 4.52 | 0 | 500 | 0 |
04/09/2009 |
4.81
|
131,700 | 5.10 | 5.11 | 4.81 | 0 | 0 | 0 |
03/09/2009 |
5.10
|
357,800 | 5.34 | 5.34 | 5.10 | 0 | 0 | 0 |
01/09/2009 |
5.34
|
692,400 | 5.34 | 5.71 | 5.19 | 300 | 0 | 0 |
31/08/2009 |
5.34
|
301,300 | 5.01 | 5.34 | 5.26 | 500 | 0 | 0 |
28/08/2009 |
5.01
|
151,500 | 4.70 | 5.01 | 5.01 | 0 | 0 | 0 |
27/08/2009 |
4.70
|
203,700 | 4.44 | 4.70 | 4.50 | 0 | 200 | 0 |
26/08/2009 |
4.44
|
519,800 | 4.17 | 4.44 | 4.15 | 0 | 0 | 0 |
25/08/2009 |
4.17
|
448,900 | 4.00 | 4.27 | 4.00 | 0 | 1,000 | 0 |
24/08/2009 |
4.00
|
135,300 | 3.86 | 4.20 | 3.81 | 0 | 0 | 0 |
21/08/2009 |
3.86
|
291,900 | 3.86 | 4.09 | 3.81 | 0 | 0 | 0 |
20/08/2009 |
3.86
|
401,700 | 3.71 | 3.86 | 3.66 | 1,000 | 0 | 0 |
19/08/2009 |
3.71
|
242,900 | 3.48 | 3.71 | 3.45 | 0 | 0 | 0 |
18/08/2009 |
3.48
|
14,700 | 3.51 | 3.51 | 3.36 | 0 | 0 | 0 |
17/08/2009 |
3.51
|
35,600 | 3.51 | 3.51 | 3.36 | 0 | 0 | 0 |
14/08/2009 |
3.51
|
36,400 | 3.52 | 3.57 | 3.43 | 0 | 0 | 0 |
13/08/2009 |
3.52
|
95,600 | 3.54 | 3.65 | 3.52 | 0 | 0 | 0 |
12/08/2009 |
3.54
|
87,400 | 3.51 | 3.60 | 3.49 | 0 | 0 | 0 |
11/08/2009 |
3.51
|
68,100 | 3.48 | 3.57 | 3.40 | 0 | 0 | 0 |
10/08/2009 |
3.48
|
22,500 | 3.42 | 3.56 | 3.43 | 0 | 0 | 0 |
07/08/2009 |
3.42
|
20,500 | 3.42 | 3.42 | 3.28 | 0 | 0 | 0 |
06/08/2009 |
3.42
|
50,100 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
05/08/2009 |
3.60
|
198,800 | 3.33 | 3.60 | 3.33 | 0 | 0 | 0 |
04/08/2009 |
3.33
|
39,700 | 3.31 | 3.43 | 3.28 | 0 | 0 | 0 |
03/08/2009 |
3.31
|
15,100 | 3.33 | 3.42 | 3.20 | 0 | 0 | 0 |
31/07/2009 |
3.33
|
87,800 | 3.36 | 3.43 | 3.31 | 0 | 100 | 0 |
30/07/2009 |
3.36
|
63,300 | 3.31 | 3.43 | 3.20 | 0 | 0 | 0 |
29/07/2009 |
3.31
|
64,900 | 3.25 | 3.51 | 3.24 | 0 | 0 | 0 |
28/07/2009 |
3.25
|
160,100 | 3.52 | 3.72 | 3.25 | 0 | 0 | 0 |
27/07/2009 |
3.52
|
176,700 | 3.30 | 3.52 | 3.30 | 0 | 0 | 0 |
24/07/2009 |
3.30
|
46,400 | 3.11 | 3.30 | 3.30 | 0 | 0 | 0 |
23/07/2009 |
3.11
|
38,800 | 2.99 | 3.11 | 2.90 | 0 | 0 | 0 |
22/07/2009 |
2.99
|
15,300 | 2.98 | 3.02 | 2.90 | 0 | 0 | 0 |
21/07/2009 |
2.98
|
21,600 | 2.82 | 2.98 | 2.82 | 0 | 0 | 0 |
20/07/2009 |
2.82
|
29,900 | 2.91 | 2.91 | 2.79 | 0 | 0 | 0 |
17/07/2009 |
2.91
|
30,700 | 3.04 | 3.05 | 2.90 | 0 | 0 | 0 |
16/07/2009 |
3.04
|
86,400 | 2.85 | 3.04 | 2.90 | 0 | 0 | 0 |
15/07/2009 |
2.85
|
76,600 | 2.81 | 2.87 | 2.78 | 1,500 | 0 | 0 |
14/07/2009 |
2.81
|
42,300 | 2.84 | 2.84 | 2.75 | 0 | 0 | 0 |
13/07/2009 |
2.84
|
18,500 | 2.99 | 2.99 | 2.78 | 0 | 0 | 0 |
10/07/2009 |
2.99
|
87,300 | 2.96 | 2.99 | 2.90 | 0 | 0 | 0 |
09/07/2009 |
2.96
|
36,100 | 3.02 | 3.05 | 2.91 | 0 | 0 | 0 |
08/07/2009 |
3.02
|
68,400 | 3.10 | 3.10 | 2.95 | 0 | 0 | 0 |
07/07/2009 |
3.10
|
49,400 | 3.24 | 3.33 | 2.96 | 0 | 0 | 0 |
06/07/2009 |
3.24
|
173,100 | 3.08 | 3.24 | 3.04 | 0 | 0 | 0 |
03/07/2009 |
3.08
|
93,700 | 2.90 | 3.08 | 2.90 | 0 | 0 | 0 |