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) |
0.20 | 2.30% | 77,000 | -30,000 | -0.3 |
8.30
9
8.90
|
2 tháng
(2024-07-22) |
-0.40 | -4.30% | 149,100 | -29,081 | -0.2 |
8.20
9.50
8.90
|
3 tháng
(2024-06-24) |
-5.90 | -39.86% | 551,500 | -27,981 | -0.2 |
8.20
14.80
8.90
|
6 tháng
(2024-03-25) |
-0.70 | -7.29% | 1,075,171 | -27,061 | -0.2 |
8.20
14.80
8.90
|
12 tháng
(2023-09-26) |
-0.89 | -9.06% | 1,548,302 | -84,166 | -0.7 |
7.74
14.80
8.90
|
24 tháng
(2022-10-03) |
-4.41 | -33.13% | 1,750,915 | -142,487 | -1.4 |
7.74
14.80
8.90
|
36 tháng
(2021-10-06) |
-3.24 | -26.67% | 2,700,961 | -139,557 | -1.3 |
7.74
25.55
8.90
|
60 tháng
(2019-10-17) |
4.38 | 96.82% | 4,369,773 | -145,381 | -0.9 |
3.89
25.55
8.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/11/2009 |
6.61
|
4,900 | 6.92 | 6.92 | 6.56 | 0 | 0 | 0 |
20/11/2009 |
6.92
|
6,600 | 7.03 | 7.03 | 6.82 | 1,000 | 0 | 0 |
19/11/2009 |
7.03
|
15,500 | 6.98 | 7.03 | 6.40 | 6,700 | 0 | 0 |
18/11/2009 |
6.98
|
21,700 | 6.82 | 7.03 | 6.61 | 500 | 0 | 0 |
17/11/2009 |
6.82
|
4,700 | 6.87 | 6.92 | 6.82 | 1,900 | 0 | 0 |
16/11/2009 |
6.87
|
6,400 | 7.24 | 7.24 | 6.82 | 400 | 0 | 0 |
13/11/2009 |
7.24
|
22,700 | 6.98 | 7.24 | 6.82 | 7,300 | 0 | 0 |
12/11/2009 |
6.98
|
31,100 | 6.77 | 6.98 | 6.61 | 9,000 | 0 | 0 |
11/11/2009 |
6.77
|
14,300 | 6.61 | 6.77 | 6.50 | 2,000 | 0 | 0 |
10/11/2009 |
6.61
|
20,300 | 6.98 | 6.98 | 6.50 | 4,000 | 0 | 0 |
09/11/2009 |
6.98
|
13,400 | 7.29 | 7.29 | 6.98 | 0 | 0 | 0 |
06/11/2009 |
7.29
|
19,800 | 7.34 | 7.76 | 7.29 | 7,000 | 0 | 0 |
05/11/2009 |
7.34
|
33,000 | 6.87 | 7.34 | 7.24 | 5,000 | 0 | 0 |
04/11/2009 |
6.87
|
35,300 | 6.30 | 6.87 | 6.82 | 0 | 0 | 0 |
03/11/2009 |
6.30
|
21,000 | 6.82 | 6.82 | 6.30 | 0 | 0 | 0 |
02/11/2009 |
6.82
|
16,400 | 7.03 | 7.08 | 6.50 | 0 | 0 | 0 |
30/10/2009 |
7.03
|
15,900 | 6.56 | 7.03 | 6.40 | 0 | 0 | 0 |
29/10/2009 |
6.56
|
42,200 | 7.13 | 7.13 | 6.56 | 0 | 0 | 0 |
28/10/2009 |
7.13
|
38,100 | 7.40 | 7.40 | 6.92 | 1,000 | 0 | 0 |
27/10/2009 |
7.40
|
17,500 | 7.92 | 7.92 | 7.40 | 0 | 0 | 0 |
26/10/2009 |
7.92
|
14,700 | 7.87 | 7.97 | 7.92 | 0 | 0 | 0 |
23/10/2009 |
7.87
|
174,800 | 8.08 | 8.60 | 7.61 | 300 | 3,000 | 0 |
22/10/2009 |
8.08
|
108,000 | 7.55 | 8.08 | 7.87 | 0 | 2,000 | 0 |
21/10/2009 |
7.55
|
49,900 | 7.08 | 7.55 | 7.55 | 1,100 | 0 | 0 |
20/10/2009 |
7.08
|
22,600 | 6.92 | 7.08 | 7.03 | 1,000 | 1,000 | 0 |
19/10/2009 |
6.92
|
71,600 | 6.56 | 6.92 | 6.45 | 500 | 0 | 0 |
16/10/2009 |
6.56
|
22,600 | 6.82 | 6.82 | 6.24 | 5,000 | 100 | 0 |
15/10/2009 |
6.82
|
65,100 | 6.50 | 6.82 | 6.50 | 5,000 | 100 | 0 |
14/10/2009 |
6.50
|
20,400 | 6.30 | 6.61 | 6.30 | 0 | 0 | 0 |
13/10/2009 |
6.30
|
24,900 | 6.56 | 6.61 | 6.30 | 0 | 0 | 0 |
12/10/2009 |
6.56
|
85,900 | 6.19 | 6.56 | 6.30 | 1,000 | 0 | 0 |
09/10/2009 |
6.19
|
13,200 | 6.14 | 6.24 | 6.14 | 1,000 | 0 | 0 |
08/10/2009 |
6.14
|
8,400 | 6.45 | 6.45 | 6.03 | 0 | 0 | 0 |
07/10/2009 |
6.45
|
46,900 | 6.30 | 6.66 | 6.19 | 2,000 | 0 | 0 |
06/10/2009 |
6.30
|
37,100 | 5.98 | 6.30 | 6.03 | 0 | 1,000 | 0 |
05/10/2009 |
5.98
|
13,000 | 5.82 | 6.03 | 5.67 | 0 | 1,000 | 0 |
02/10/2009 |
5.82
|
13,700 | 6.14 | 6.14 | 5.82 | 0 | 23,500 | 0 |
01/10/2009 |
6.14
|
37,700 | 6.24 | 6.56 | 6.03 | 0 | 23,500 | 0 |
30/09/2009 |
6.24
|
27,300 | 6.03 | 6.24 | 5.82 | 0 | 0 | 0 |
29/09/2009 |
6.03
|
20,700 | 6.14 | 6.14 | 5.77 | 0 | 0 | 0 |
28/09/2009 |
6.14
|
21,400 | 6.50 | 6.50 | 6.03 | 0 | 0 | 0 |
25/09/2009 |
6.50
|
32,300 | 6.30 | 6.50 | 5.98 | 1,900 | 0 | 0 |
24/09/2009 |
6.30
|
11,300 | 6.35 | 6.61 | 6.30 | 1,900 | 0 | 0 |
23/09/2009 |
6.35
|
40,600 | 6.45 | 6.66 | 6.30 | 500 | 0 | 0 |
22/09/2009 |
6.45
|
24,800 | 6.56 | 6.56 | 6.30 | 400 | 0 | 0 |
21/09/2009 |
6.56
|
85,700 | 6.14 | 6.56 | 6.19 | 0 | 0 | 0 |
18/09/2009 |
6.14
|
34,500 | 6.14 | 6.19 | 6.03 | 1,000 | 0 | 0 |
17/09/2009 |
6.14
|
24,300 | 6.03 | 6.19 | 6.03 | 1,000 | 0 | 0 |
16/09/2009 |
6.03
|
21,400 | 5.98 | 6.24 | 6.03 | 2,000 | 0 | 0 |
15/09/2009 |
5.98
|
17,700 | 6.14 | 6.40 | 5.98 | 0 | 0 | 0 |
14/09/2009 |
6.14
|
20,500 | 6.09 | 6.19 | 6.03 | 0 | 0 | 0 |
11/09/2009 |
6.09
|
22,000 | 6.09 | 6.19 | 6.03 | 0 | 0 | 0 |
10/09/2009 |
6.09
|
15,900 | 6.03 | 6.09 | 6.03 | 0 | 0 | 0 |
09/09/2009 |
6.03
|
18,000 | 6.09 | 6.24 | 5.98 | 0 | 0 | 0 |
08/09/2009 |
6.09
|
18,000 | 5.61 | 6.09 | 5.67 | 0 | 0 | 0 |
07/09/2009 |
5.61
|
6,700 | 5.88 | 5.88 | 5.61 | 0 | 0 | 0 |
04/09/2009 |
5.88
|
14,800 | 5.93 | 5.93 | 5.77 | 0 | 0 | 0 |
03/09/2009 |
5.93
|
7,100 | 6.14 | 6.14 | 5.88 | 0 | 0 | 0 |
01/09/2009 |
6.14
|
9,600 | 6.35 | 6.61 | 5.82 | 0 | 0 | 0 |
31/08/2009 |
6.35
|
46,600 | 5.98 | 6.35 | 5.61 | 0 | 5,100 | 0 |
28/08/2009 |
5.98
|
56,300 | 5.72 | 5.98 | 5.77 | 0 | 5,100 | 0 |
27/08/2009 |
5.72
|
12,000 | 5.51 | 5.77 | 5.51 | 0 | 0 | 0 |
26/08/2009 |
5.51
|
10,700 | 5.51 | 5.61 | 5.51 | 0 | 0 | 0 |
25/08/2009 |
5.51
|
4,100 | 5.61 | 5.61 | 5.46 | 0 | 0 | 0 |
24/08/2009 |
5.61
|
10,000 | 5.56 | 5.77 | 5.51 | 0 | 0 | 0 |
21/08/2009 |
5.56
|
11,300 | 5.56 | 5.67 | 5.46 | 0 | 0 | 0 |
20/08/2009 |
5.56
|
30,100 | 5.67 | 5.67 | 5.51 | 900 | 0 | 0 |
19/08/2009 |
5.67
|
7,200 | 5.67 | 5.72 | 5.56 | 0 | 0 | 0 |
18/08/2009 |
5.67
|
7,300 | 5.77 | 5.77 | 5.67 | 0 | 0 | 0 |
17/08/2009 |
5.77
|
11,100 | 5.72 | 5.82 | 5.51 | 0 | 0 | 0 |
14/08/2009 |
5.72
|
7,700 | 5.98 | 5.98 | 5.67 | 0 | 0 | 0 |
13/08/2009 |
5.98
|
4,100 | 5.77 | 6.03 | 5.77 | 0 | 1,000 | 0 |
12/08/2009 |
5.77
|
21,100 | 5.67 | 5.77 | 5.61 | 0 | 1,000 | 0 |
11/08/2009 |
5.67
|
28,700 | 5.61 | 5.67 | 5.51 | 0 | 5,600 | 0 |
10/08/2009 |
5.61
|
14,900 | 5.67 | 5.72 | 5.51 | 0 | 0 | 0 |
07/08/2009 |
5.67
|
4,900 | 5.72 | 5.82 | 5.67 | 0 | 0 | 0 |
06/08/2009 |
5.72
|
14,000 | 5.40 | 5.77 | 5.25 | 0 | 0 | 0 |
05/08/2009 |
5.40
|
4,600 | 5.67 | 5.72 | 5.40 | 0 | 0 | 0 |
04/08/2009 |
5.67
|
10,800 | 5.51 | 5.67 | 5.51 | 0 | 0 | 0 |
03/08/2009 |
5.51
|
8,600 | 5.61 | 5.61 | 5.46 | 0 | 0 | 0 |
31/07/2009 |
5.61
|
13,900 | 5.40 | 5.61 | 5.35 | 4,600 | 0 | 0 |
30/07/2009 |
5.40
|
34,000 | 5.72 | 5.98 | 5.35 | 4,600 | 0 | 0 |
29/07/2009 |
5.72
|
11,200 | 5.93 | 5.93 | 5.72 | 0 | 0 | 0 |
28/07/2009 |
5.93
|
2,400 | 6.14 | 6.30 | 5.93 | 0 | 0 | 0 |
27/07/2009 |
6.14
|
12,900 | 6.09 | 6.30 | 5.77 | 0 | 0 | 0 |
24/07/2009 |
6.09
|
12,900 | 5.77 | 6.09 | 5.77 | 0 | 0 | 0 |
23/07/2009 |
5.77
|
900 | 5.77 | 5.77 | 5.67 | 0 | 0 | 0 |
22/07/2009 |
5.77
|
6,500 | 5.67 | 5.77 | 5.51 | 0 | 0 | 0 |
21/07/2009 |
5.67
|
5,400 | 5.82 | 5.88 | 5.67 | 0 | 0 | 0 |
20/07/2009 |
5.82
|
900 | 6.24 | 6.24 | 5.82 | 0 | 0 | 0 |
17/07/2009 |
6.24
|
2,200 | 6.45 | 6.45 | 6.19 | 0 | 0 | 0 |
16/07/2009 |
6.45
|
5,200 | 6.14 | 6.50 | 5.98 | 0 | 0 | 0 |
15/07/2009 |
6.14
|
4,700 | 5.88 | 6.14 | 6.03 | 0 | 0 | 0 |
14/07/2009 |
5.88
|
5,100 | 6.30 | 6.30 | 5.88 | 0 | 0 | 0 |
13/07/2009 |
6.30
|
9,400 | 6.40 | 6.50 | 6.03 | 100 | 0 | 0 |
10/07/2009 |
6.40
|
7,700 | 6.40 | 6.56 | 6.40 | 1,300 | 0 | 0 |
09/07/2009 |
6.40
|
14,800 | 6.30 | 6.50 | 6.03 | 0 | 0 | 0 |
08/07/2009 |
6.30
|
12,400 | 6.45 | 6.87 | 6.30 | 1,000 | 0 | 0 |
07/07/2009 |
6.45
|
14,100 | 6.14 | 6.50 | 6.30 | 0 | 0 | 0 |
06/07/2009 |
6.14
|
2,300 | 5.82 | 6.14 | 5.88 | 0 | 0 | 0 |