Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.05 | 0.13% | 6,700 | 100 | 0.0 |
35.75
38.50
37.50
|
2 tháng
(2024-07-22) |
-0.44 | -1.17% | 24,400 | 100 | 0.0 |
33.55
38.60
37.50
|
3 tháng
(2024-06-24) |
-2.24 | -5.63% | 75,200 | 100 | 0.0 |
33.55
41.29
37.50
|
6 tháng
(2024-03-25) |
-22.49 | -37.49% | 187,400 | 100 | 0.0 |
33.55
62.90
37.50
|
12 tháng
(2023-09-26) |
-26.37 | -41.29% | 469,200 | 100 | 0.0 |
33.55
63.97
37.50
|
24 tháng
(2022-10-03) |
-26.55 | -41.45% | 768,700 | -1,118 | -1.3 |
33.55
65.42
37.50
|
36 tháng
(2021-10-06) |
9.94 | 36.06% | 2,585,600 | -4,918 | 1.1 |
27.56
67.35
37.50
|
60 tháng
(2019-10-17) |
25.35 | 208.57% | 5,388,130 | -335,458 | -8.8 |
9.04
67.35
37.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/10/2009 |
6.44
|
113,510 | 6.76 | 6.76 | 6.44 | 0 | 0 | 0 |
26/10/2009 |
6.76
|
258,020 | 7.11 | 7.18 | 6.76 | 0 | 50 | 0 |
23/10/2009 |
7.11
|
1,372,480 | 6.93 | 7.25 | 7.11 | 0 | 0 | 0 |
22/10/2009 |
6.93
|
458,860 | 6.62 | 6.93 | 6.93 | 0 | 0 | 0 |
21/10/2009 |
6.62
|
951,520 | 6.30 | 6.62 | 6.48 | 4,000 | 0 | 0 |
20/10/2009 |
6.30
|
410,350 | 6.02 | 6.30 | 6.30 | 50 | 0 | 0 |
19/10/2009 |
6.02
|
594,130 | 5.74 | 6.02 | 5.88 | 0 | 0 | 0 |
16/10/2009 |
5.74
|
342,010 | 5.74 | 5.92 | 5.67 | 0 | 0 | 0 |
15/10/2009 |
5.74
|
198,260 | 5.78 | 5.88 | 5.74 | 0 | 0 | 0 |
14/10/2009 |
5.78
|
239,320 | 5.53 | 5.78 | 5.53 | 0 | 0 | 0 |
13/10/2009 |
5.53
|
126,330 | 5.67 | 5.71 | 5.50 | 0 | 0 | 0 |
12/10/2009 |
5.67
|
213,370 | 5.60 | 5.71 | 5.60 | 1,000 | 0 | 0 |
09/10/2009 |
5.60
|
179,090 | 5.57 | 5.67 | 5.53 | 0 | 10 | 0 |
08/10/2009 |
5.57
|
50,370 | 5.64 | 5.67 | 5.57 | 0 | 0 | 0 |
07/10/2009 |
5.64
|
95,810 | 5.50 | 5.74 | 5.57 | 0 | 0 | 0 |
06/10/2009 |
5.50
|
48,520 | 5.57 | 5.67 | 5.50 | 0 | 0 | 0 |
05/10/2009 |
5.57
|
56,280 | 5.43 | 5.60 | 5.43 | 0 | 0 | 0 |
02/10/2009 |
5.43
|
111,810 | 5.71 | 5.71 | 5.43 | 0 | 0 | 0 |
01/10/2009 |
5.71
|
100,480 | 5.85 | 5.85 | 5.71 | 0 | 0 | 0 |
30/09/2009 |
5.85
|
198,100 | 5.71 | 5.85 | 5.60 | 0 | 0 | 0 |
29/09/2009 |
5.71
|
149,930 | 5.60 | 5.78 | 5.60 | 0 | 2,000 | 0 |
28/09/2009 |
5.60
|
109,810 | 5.60 | 5.81 | 5.60 | 0 | 0 | 0 |
25/09/2009 |
5.60
|
88,870 | 5.60 | 5.67 | 5.57 | 0 | 0 | 0 |
24/09/2009 |
5.60
|
95,400 | 5.71 | 5.71 | 5.60 | 0 | 0 | 0 |
23/09/2009 |
5.71
|
175,340 | 5.71 | 5.78 | 5.71 | 0 | 0 | 0 |
22/09/2009 |
5.71
|
128,870 | 5.81 | 5.81 | 5.67 | 0 | 0 | 0 |
21/09/2009 |
5.81
|
195,360 | 5.88 | 5.95 | 5.78 | 0 | 0 | 0 |
18/09/2009 |
5.88
|
186,340 | 5.88 | 6.02 | 5.85 | 500 | 0 | 0 |
17/09/2009 |
5.88
|
168,990 | 5.92 | 6.02 | 5.78 | 0 | 0 | 0 |
16/09/2009 |
5.92
|
154,630 | 6.09 | 6.09 | 5.92 | 0 | 0 | 0 |
15/09/2009 |
6.09
|
366,080 | 5.95 | 6.09 | 5.71 | 0 | 0 | 0 |
14/09/2009 |
5.95
|
465,860 | 5.99 | 6.23 | 5.92 | 0 | 0 | 0 |
11/09/2009 |
5.99
|
248,420 | 5.71 | 5.99 | 5.99 | 0 | 0 | 0 |
10/09/2009 |
5.71
|
183,180 | 5.46 | 5.71 | 5.43 | 0 | 0 | 0 |
09/09/2009 |
5.46
|
83,450 | 5.50 | 5.57 | 5.43 | 0 | 0 | 0 |
08/09/2009 |
5.50
|
81,560 | 5.43 | 5.57 | 5.43 | 0 | 0 | 0 |
07/09/2009 |
5.43
|
70,400 | 5.57 | 5.57 | 5.36 | 0 | 0 | 0 |
04/09/2009 |
5.57
|
122,000 | 5.60 | 5.78 | 5.46 | 11,000 | 0 | 0 |
03/09/2009 |
5.60
|
122,610 | 5.71 | 5.71 | 5.46 | 0 | 0 | 0 |
02/09/2009 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
01/09/2009 |
5.71
|
69,070 | 5.81 | 5.81 | 5.67 | 0 | 0 | 0 |
31/08/2009 |
5.81
|
177,510 | 5.78 | 5.85 | 5.74 | 0 | 0 | 0 |
28/08/2009 |
5.78
|
159,880 | 5.71 | 5.78 | 5.67 | 0 | 600 | 0 |
27/08/2009 |
5.71
|
104,980 | 5.74 | 5.78 | 5.60 | 0 | 0 | 0 |
26/08/2009 |
5.74
|
88,590 | 5.74 | 5.88 | 5.74 | 0 | 340 | 0 |
25/08/2009 |
5.74
|
159,400 | 5.74 | 5.95 | 5.71 | 0 | 0 | 0 |
24/08/2009 |
5.74
|
157,410 | 5.50 | 5.74 | 5.71 | 600 | 12,000 | 0 |
21/08/2009 |
5.50
|
179,940 | 5.64 | 5.78 | 5.50 | 0 | 0 | 0 |
20/08/2009 |
5.64
|
108,970 | 5.67 | 5.78 | 5.60 | 0 | 0 | 0 |
19/08/2009 |
5.67
|
174,410 | 5.60 | 5.74 | 5.60 | 0 | 0 | 0 |
18/08/2009 |
5.60
|
98,760 | 5.74 | 5.74 | 5.50 | 0 | 0 | 0 |
17/08/2009 |
5.74
|
219,020 | 6.02 | 6.02 | 5.74 | 20,000 | 0 | 0 |
14/08/2009 |
6.02
|
336,940 | 6.02 | 6.13 | 5.88 | 20,150 | 0 | 0 |
13/08/2009 |
6.02
|
488,690 | 5.74 | 6.02 | 5.81 | 0 | 0 | 0 |
12/08/2009 |
5.74
|
450,020 | 5.50 | 5.74 | 5.67 | 0 | 0 | 0 |
11/08/2009 |
5.50
|
213,570 | 5.25 | 5.50 | 5.50 | 0 | 0 | 0 |
10/08/2009 |
5.25
|
80,730 | 5.18 | 5.32 | 5.15 | 0 | 0 | 0 |
07/08/2009 |
5.18
|
47,710 | 5.01 | 5.22 | 5.04 | 0 | 500 | 0 |
06/08/2009 |
5.01
|
86,530 | 5.01 | 5.22 | 5.01 | 0 | 0 | 0 |
05/08/2009 |
5.01
|
24,200 | 5.04 | 5.04 | 4.90 | 0 | 0 | 0 |
04/08/2009 |
5.04
|
85,130 | 4.97 | 5.15 | 4.94 | 0 | 0 | 0 |
03/08/2009 |
4.97
|
77,800 | 5.08 | 5.15 | 4.94 | 0 | 0 | 0 |
31/07/2009 |
5.08
|
128,260 | 5.04 | 5.29 | 4.90 | 0 | 0 | 0 |
30/07/2009 |
5.04
|
46,700 | 5.18 | 5.18 | 4.94 | 0 | 0 | 0 |
29/07/2009 |
5.18
|
86,890 | 5.32 | 5.32 | 5.11 | 0 | 0 | 0 |
28/07/2009 |
5.32
|
94,230 | 5.39 | 5.39 | 5.18 | 0 | 0 | 0 |
27/07/2009 |
5.39
|
275,140 | 5.15 | 5.39 | 5.18 | 0 | 0 | 0 |
24/07/2009 |
5.15
|
59,590 | 4.90 | 5.15 | 5.15 | 0 | 0 | 0 |
23/07/2009 |
4.90
|
22,710 | 4.76 | 4.90 | 4.69 | 0 | 0 | 0 |
22/07/2009 |
4.76
|
26,420 | 4.73 | 4.87 | 4.73 | 0 | 0 | 0 |
21/07/2009 |
4.73
|
52,830 | 4.69 | 4.87 | 4.69 | 0 | 0 | 0 |
20/07/2009 |
4.69
|
43,130 | 4.83 | 4.83 | 4.62 | 0 | 0 | 0 |
17/07/2009 |
4.83
|
41,930 | 4.97 | 4.97 | 4.83 | 0 | 0 | 0 |
16/07/2009 |
4.97
|
70,680 | 4.76 | 4.97 | 4.97 | 0 | 0 | 0 |
15/07/2009 |
4.76
|
36,840 | 4.62 | 4.83 | 4.73 | 0 | 0 | 0 |
14/07/2009 |
4.62
|
45,520 | 4.66 | 4.69 | 4.55 | 0 | 0 | 0 |
13/07/2009 |
4.66
|
47,050 | 4.80 | 4.90 | 4.66 | 0 | 0 | 0 |
10/07/2009 |
4.80
|
59,020 | 5.04 | 5.04 | 4.80 | 0 | 0 | 0 |
09/07/2009 |
5.04
|
43,990 | 5.01 | 5.11 | 5.01 | 0 | 0 | 0 |
08/07/2009 |
5.01
|
25,370 | 5.01 | 5.08 | 4.90 | 0 | 0 | 0 |
07/07/2009 |
5.01
|
70,010 | 5.22 | 5.25 | 5.01 | 0 | 0 | 0 |
06/07/2009 |
5.22
|
56,470 | 4.97 | 5.22 | 5.08 | 0 | 0 | 0 |
03/07/2009 |
4.97
|
64,980 | 4.80 | 4.97 | 4.66 | 0 | 0 | 0 |
02/07/2009 |
4.80
|
84,790 | 4.66 | 4.87 | 4.55 | 0 | 0 | 0 |
01/07/2009 |
4.66
|
95,290 | 4.87 | 4.87 | 4.66 | 500 | 0 | 0 |
30/06/2009 |
4.87
|
80,920 | 5.11 | 5.18 | 4.87 | 0 | 0 | 0 |
29/06/2009 |
5.11
|
42,970 | 5.15 | 5.25 | 5.11 | 0 | 0 | 0 |
26/06/2009 |
5.15
|
71,950 | 5.25 | 5.29 | 5.15 | 0 | 0 | 0 |
25/06/2009 |
5.25
|
101,710 | 5.50 | 5.60 | 5.25 | 0 | 0 | 0 |
24/06/2009 |
5.50
|
326,650 | 5.25 | 5.50 | 5.25 | 0 | 45,780 | 0 |
23/06/2009 |
5.25
|
46,190 | 5.50 | 5.50 | 5.25 | 0 | 0 | 0 |
22/06/2009 |
5.50
|
98,830 | 5.78 | 5.78 | 5.50 | 0 | 0 | 0 |
19/06/2009 |
5.78
|
152,850 | 5.60 | 5.88 | 5.71 | 0 | 0 | 0 |
18/06/2009 |
5.60
|
144,140 | 5.36 | 5.60 | 5.53 | 0 | 0 | 0 |
17/06/2009 |
5.36
|
335,710 | 5.64 | 5.64 | 5.36 | 0 | 4,400 | 0 |
16/06/2009 |
5.64
|
79,810 | 5.92 | 5.92 | 5.64 | 0 | 0 | 0 |
15/06/2009 |
5.92
|
234,640 | 6.20 | 6.20 | 5.92 | 0 | 0 | 0 |
12/06/2009 |
6.20
|
415,540 | 6.51 | 6.65 | 6.20 | 0 | 0 | 0 |
11/06/2009 |
6.51
|
544,140 | 6.23 | 6.51 | 6.13 | 0 | 0 | 0 |
10/06/2009 |
6.23
|
172,770 | 6.55 | 6.55 | 6.23 | 0 | 0 | 0 |