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) |
-4.80 | -17.78% | 50,800 | -28,000 | -0.6 |
20.30
31.50
22.20
|
2 tháng
(2024-07-22) |
2.20 | 11% | 96,800 | -57,100 | -1.2 |
20
31.50
22.20
|
3 tháng
(2024-06-21) |
6.12 | 38.07% | 109,400 | -51,400 | -1.1 |
16.08
31.50
22.20
|
6 tháng
(2024-03-25) |
7.99 | 56.19% | 156,700 | -38,500 | -0.9 |
12.08
31.50
22.20
|
12 tháng
(2023-09-25) |
12.25 | 123.13% | 378,200 | 8,400 | -0.4 |
9.15
31.50
22.20
|
24 tháng
(2022-09-30) |
15.99 | 257.66% | 1,369,438 | 35,600 | -0.2 |
4.73
31.50
22.20
|
36 tháng
(2021-10-05) |
15.85 | 249.71% | 2,243,062 | 37,800 | -0.1 |
4.73
31.50
22.20
|
60 tháng
(2019-10-16) |
16.92 | 320.50% | 2,693,005 | 37,625 | -0.1 |
3.98
31.50
22.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/11/2009 |
6.28
|
19,100 | 6.34 | 6.37 | 5.85 | 0 | 0 | 0 |
19/11/2009 |
6.34
|
17,000 | 6.10 | 6.34 | 6.05 | 0 | 0 | 0 |
18/11/2009 |
6.10
|
9,200 | 6.14 | 6.14 | 5.74 | 0 | 0 | 0 |
17/11/2009 |
6.14
|
34,900 | 6.28 | 6.91 | 6.14 | 0 | 0 | 0 |
16/11/2009 |
6.28
|
19,100 | 6.26 | 6.68 | 6.28 | 0 | 0 | 0 |
13/11/2009 |
6.26
|
49,600 | 5.87 | 6.26 | 6.01 | 0 | 0 | 0 |
12/11/2009 |
5.87
|
28,800 | 5.64 | 5.87 | 5.85 | 0 | 0 | 0 |
11/11/2009 |
5.64
|
17,600 | 5.21 | 5.64 | 5.33 | 0 | 0 | 0 |
10/11/2009 |
5.21
|
8,900 | 5.35 | 5.56 | 5.21 | 1,000 | 0 | 0 |
09/11/2009 |
5.35
|
7,400 | 5.76 | 5.76 | 5.35 | 0 | 0 | 0 |
06/11/2009 |
5.76
|
30,800 | 5.39 | 5.76 | 5.56 | 0 | 0 | 0 |
05/11/2009 |
5.39
|
13,300 | 5.03 | 5.39 | 5.33 | 0 | 0 | 0 |
04/11/2009 |
5.03
|
17,100 | 5.33 | 5.33 | 5.01 | 1,000 | 0 | 0 |
03/11/2009 |
5.33
|
20,000 | 5.73 | 5.73 | 5.33 | 0 | 0 | 0 |
02/11/2009 |
5.73
|
13,100 | 6.28 | 6.28 | 5.73 | 0 | 0 | 0 |
30/10/2009 |
6.28
|
29,500 | 5.94 | 6.28 | 6.01 | 0 | 0 | 0 |
29/10/2009 |
5.94
|
37,100 | 6.39 | 6.46 | 5.94 | 0 | 0 | 0 |
28/10/2009 |
6.39
|
51,700 | 6.46 | 6.64 | 6.01 | 0 | 0 | 0 |
27/10/2009 |
6.46
|
11,700 | 6.93 | 6.93 | 6.46 | 0 | 0 | 0 |
26/10/2009 |
6.93
|
26,100 | 7.23 | 7.23 | 6.93 | 0 | 0 | 0 |
23/10/2009 |
7.23
|
19,600 | 7.72 | 7.88 | 7.23 | 0 | 0 | 0 |
22/10/2009 |
7.72
|
35,900 | 7.88 | 7.90 | 7.63 | 0 | 0 | 0 |
21/10/2009 |
7.88
|
98,900 | 7.79 | 7.92 | 7.72 | 0 | 0 | 0 |
20/10/2009 |
7.79
|
56,500 | 7.54 | 7.90 | 7.54 | 0 | 0 | 0 |
19/10/2009 |
7.54
|
33,100 | 8.08 | 8.08 | 7.38 | 0 | 0 | 0 |
16/10/2009 |
8.08
|
68,000 | 8.26 | 8.72 | 7.72 | 0 | 100 | 0 |
15/10/2009 |
8.26
|
99,300 | 8.01 | 8.47 | 8.17 | 0 | 100 | 0 |
14/10/2009 |
8.01
|
76,700 | 7.90 | 8.08 | 7.52 | 0 | 0 | 0 |
13/10/2009 |
7.90
|
50,800 | 7.81 | 8.35 | 7.36 | 0 | 0 | 0 |
12/10/2009 |
7.81
|
14,100 | 7.32 | 7.81 | 7.81 | 0 | 0 | 0 |
09/10/2009 |
7.32
|
76,300 | 6.89 | 7.32 | 7.00 | 0 | 0 | 0 |
08/10/2009 |
6.89
|
102,500 | 6.44 | 6.89 | 6.48 | 0 | 0 | 0 |
07/10/2009 |
6.44
|
11,000 | 6.18 | 6.44 | 6.44 | 0 | 0 | 0 |
06/10/2009 |
6.18
|
40,200 | 5.76 | 6.18 | 5.40 | 0 | 0 | 0 |
05/10/2009 |
5.76
|
67,100 | 6.19 | 6.19 | 5.76 | 0 | 0 | 0 |
02/10/2009 |
6.19
|
36,400 | 6.37 | 6.37 | 6.19 | 0 | 0 | 0 |
01/10/2009 |
6.37
|
63,100 | 6.84 | 7.31 | 6.37 | 0 | 0 | 0 |
30/09/2009 |
6.84
|
95,900 | 6.41 | 6.84 | 6.73 | 1,000 | 0 | 0 |
29/09/2009 |
6.41
|
20,800 | 6.00 | 6.41 | 6.41 | 0 | 0 | 0 |
28/09/2009 |
6.00
|
21,300 | 5.65 | 6.00 | 6.00 | 0 | 0 | 0 |
25/09/2009 |
5.65
|
61,200 | 5.30 | 5.65 | 5.53 | 0 | 0 | 0 |
24/09/2009 |
5.30
|
100,200 | 4.95 | 5.30 | 5.28 | 0 | 0 | 0 |
23/09/2009 |
4.95
|
56,900 | 4.63 | 4.95 | 4.95 | 0 | 0 | 0 |
22/09/2009 |
4.63
|
25,100 | 4.34 | 4.63 | 4.63 | 0 | 0 | 0 |
21/09/2009 |
4.34
|
5,700 | 4.24 | 4.34 | 4.34 | 0 | 0 | 0 |
18/09/2009 |
4.24
|
65,600 | 3.95 | 4.24 | 3.95 | 0 | 0 | 0 |
17/09/2009 |
3.95
|
10,700 | 4.09 | 4.09 | 3.95 | 0 | 0 | 0 |
16/09/2009 |
4.09
|
11,900 | 4.04 | 4.13 | 4.06 | 0 | 0 | 0 |
15/09/2009 |
4.04
|
45,600 | 4.15 | 4.27 | 3.95 | 0 | 0 | 0 |
14/09/2009 |
4.15
|
24,600 | 4.00 | 4.16 | 4.07 | 0 | 0 | 0 |
11/09/2009 |
4.00
|
31,700 | 3.86 | 4.02 | 3.82 | 0 | 0 | 0 |
10/09/2009 |
3.86
|
38,900 | 3.70 | 3.86 | 3.36 | 0 | 0 | 0 |
09/09/2009 |
3.70
|
44,400 | 3.52 | 3.70 | 3.48 | 0 | 0 | 0 |
08/09/2009 |
3.52
|
30,600 | 3.32 | 3.52 | 3.36 | 0 | 0 | 0 |
07/09/2009 |
3.32
|
18,200 | 3.34 | 3.34 | 3.23 | 0 | 0 | 0 |
04/09/2009 |
3.34
|
10,600 | 3.34 | 3.41 | 3.29 | 0 | 0 | 0 |
03/09/2009 |
3.34
|
7,900 | 3.48 | 3.48 | 3.32 | 0 | 0 | 0 |
01/09/2009 |
3.48
|
5,400 | 3.50 | 3.72 | 3.25 | 0 | 0 | 0 |
31/08/2009 |
3.50
|
17,800 | 3.36 | 3.50 | 3.45 | 0 | 0 | 0 |
28/08/2009 |
3.36
|
12,800 | 3.32 | 3.36 | 3.05 | 0 | 0 | 0 |
27/08/2009 |
3.32
|
7,700 | 3.11 | 3.32 | 3.12 | 0 | 0 | 0 |
26/08/2009 |
3.11
|
11,300 | 3.02 | 3.14 | 3.07 | 0 | 0 | 0 |
25/08/2009 |
3.02
|
8,900 | 3.02 | 3.05 | 3.02 | 0 | 0 | 0 |
24/08/2009 |
3.02
|
7,400 | 3.05 | 3.05 | 3.02 | 0 | 0 | 0 |
21/08/2009 |
3.05
|
12,000 | 2.98 | 3.05 | 3.00 | 0 | 0 | 0 |
20/08/2009 |
2.98
|
2,800 | 3.03 | 3.03 | 2.96 | 0 | 0 | 0 |
19/08/2009 |
3.03
|
5,300 | 2.93 | 3.03 | 2.96 | 0 | 0 | 0 |
18/08/2009 |
2.93
|
3,000 | 2.91 | 2.94 | 2.93 | 0 | 0 | 0 |
17/08/2009 |
2.91
|
2,000 | 2.93 | 2.93 | 2.91 | 0 | 0 | 0 |
14/08/2009 |
2.93
|
1,400 | 2.93 | 2.93 | 2.89 | 0 | 0 | 0 |
13/08/2009 |
2.93
|
11,800 | 2.91 | 2.96 | 2.93 | 0 | 0 | 0 |
12/08/2009 |
2.91
|
10,100 | 2.93 | 2.98 | 2.87 | 0 | 0 | 0 |
11/08/2009 |
2.93
|
7,400 | 2.96 | 2.96 | 2.87 | 0 | 0 | 0 |
10/08/2009 |
2.96
|
2,000 | 2.78 | 2.96 | 2.87 | 0 | 0 | 0 |
07/08/2009 |
2.78
|
1,300 | 2.87 | 2.87 | 2.78 | 0 | 0 | 0 |
06/08/2009 |
2.87
|
3,000 | 2.78 | 2.94 | 2.85 | 0 | 0 | 0 |
05/08/2009 |
2.78
|
100 | 2.93 | 2.93 | 2.78 | 0 | 0 | 0 |
04/08/2009 |
2.93
|
3,200 | 2.85 | 2.93 | 2.82 | 0 | 0 | 0 |
03/08/2009 |
2.85
|
2,300 | 2.94 | 2.94 | 2.84 | 0 | 0 | 0 |
31/07/2009 |
2.94
|
100 | 2.82 | 2.94 | 2.94 | 0 | 0 | 0 |
30/07/2009 |
2.82
|
12,600 | 2.91 | 2.91 | 2.82 | 0 | 0 | 0 |
29/07/2009 |
2.91
|
6,200 | 2.98 | 3.00 | 2.91 | 0 | 0 | 0 |
28/07/2009 |
2.98
|
100 | 2.93 | 2.98 | 2.98 | 0 | 0 | 0 |
27/07/2009 |
2.93
|
600 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
24/07/2009 |
2.93
|
11,000 | 2.78 | 2.93 | 2.89 | 0 | 0 | 0 |
23/07/2009 |
2.78
|
600 | 2.66 | 2.84 | 2.62 | 0 | 0 | 0 |
22/07/2009 |
2.66
|
3,000 | 2.62 | 2.67 | 2.66 | 0 | 0 | 0 |
21/07/2009 |
2.62
|
1,400 | 2.73 | 2.93 | 2.62 | 0 | 0 | 0 |
20/07/2009 |
2.73
|
4,200 | 2.91 | 2.93 | 2.73 | 0 | 0 | 0 |
17/07/2009 |
2.91
|
600 | 3.16 | 3.16 | 2.91 | 0 | 0 | 0 |
16/07/2009 |
3.16
|
300 | 2.96 | 3.16 | 2.96 | 0 | 0 | 0 |
15/07/2009 |
2.96
|
100 | 2.78 | 2.96 | 2.96 | 0 | 0 | 0 |
14/07/2009 |
2.78
|
200 | 2.96 | 2.96 | 2.78 | 0 | 0 | 0 |
13/07/2009 |
2.96
|
100 | 2.73 | 2.96 | 2.96 | 0 | 0 | 0 |
10/07/2009 |
2.73
|
300 | 2.96 | 2.96 | 2.73 | 0 | 0 | 0 |
09/07/2009 |
2.96
|
900 | 2.87 | 2.96 | 2.84 | 0 | 0 | 0 |
08/07/2009 |
2.87
|
2,500 | 3.05 | 3.05 | 2.87 | 0 | 0 | 0 |
07/07/2009 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
06/07/2009 |
3.05
|
1,300 | 2.87 | 3.05 | 3.05 | 0 | 0 | 0 |
03/07/2009 |
2.87
|
600 | 2.96 | 2.96 | 2.85 | 0 | 0 | 0 |