Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.10 | -1.69% | 4,300 | -100 | -0.0 |
5.60
6.80
5.80
|
2 tháng
(2024-07-22) |
0.10 | 1.75% | 7,800 | -100 | -0.0 |
5.40
6.80
5.80
|
3 tháng
(2024-06-20) |
0.10 | 1.75% | 26,700 | -100 | -0.0 |
5.40
6.80
5.80
|
6 tháng
(2024-03-22) |
-0.50 | -7.94% | 292,500 | -100 | -0.0 |
5.40
7.20
5.80
|
12 tháng
(2023-09-25) |
-0.60 | -9.38% | 584,200 | -200,127 | -1.2 |
5.30
8.70
5.80
|
24 tháng
(2022-09-29) |
-10 | -63.29% | 723,840 | -196,786 | -1.2 |
4.50
15.80
5.80
|
36 tháng
(2021-10-04) |
-18.56 | -76.19% | 950,529 | -204,986 | -1.3 |
4.50
27.50
5.80
|
60 tháng
(2019-10-15) |
-0.78 | -11.82% | 13,060,944 | -479,886 | -6.7 |
3.25
31.58
5.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/07/2009 |
5.15
|
241,500 | 5.15 | 5.38 | 4.79 | 0 | 4,200 | 0 |
01/07/2009 |
5.15
|
128,000 | 5.48 | 5.48 | 5.15 | 0 | 0 | 0 |
30/06/2009 |
5.48
|
184,300 | 5.86 | 6.22 | 5.48 | 0 | 0 | 0 |
29/06/2009 |
5.86
|
188,000 | 6.40 | 6.40 | 5.76 | 0 | 0 | 0 |
26/06/2009 |
6.40
|
281,800 | 6.50 | 6.89 | 6.14 | 0 | 0 | 0 |
25/06/2009 |
6.50
|
203,000 | 7.14 | 7.17 | 6.50 | 0 | 0 | 0 |
24/06/2009 |
7.14
|
278,700 | 6.68 | 7.14 | 6.22 | 0 | 2,000 | 0 |
23/06/2009 |
6.68
|
175,500 | 7.02 | 7.02 | 6.68 | 0 | 0 | 0 |
22/06/2009 |
7.02
|
178,800 | 7.45 | 7.91 | 6.89 | 200 | 0 | 0 |
19/06/2009 |
7.45
|
526,000 | 6.78 | 7.45 | 7.02 | 0 | 0 | 0 |
18/06/2009 |
6.78
|
235,500 | 7.04 | 7.55 | 6.66 | 0 | 0 | 0 |
17/06/2009 |
7.04
|
474,600 | 7.48 | 7.63 | 6.99 | 0 | 9,900 | 0 |
16/06/2009 |
7.48
|
206,000 | 8.06 | 8.06 | 7.48 | 2,000 | 0 | 0 |
15/06/2009 |
8.06
|
652,600 | 7.76 | 8.30 | 7.42 | 5,900 | 5,000 | 0 |
12/06/2009 |
7.76
|
59,000 | 7.27 | 7.76 | 7.76 | 0 | 0 | 0 |
11/06/2009 |
7.27
|
39,500 | 7.19 | 7.27 | 7.17 | 0 | 0 | 0 |
10/06/2009 |
7.19
|
956,800 | 6.81 | 7.35 | 6.43 | 26,600 | 0 | 0 |
09/06/2009 |
6.81
|
675,100 | 6.45 | 6.89 | 6.63 | 9,600 | 0 | 0 |
08/06/2009 |
6.45
|
18,900 | 6.04 | 6.45 | 6.45 | 0 | 0 | 0 |
05/06/2009 |
6.04
|
76,800 | 5.66 | 6.04 | 6.04 | 0 | 0 | 0 |
04/06/2009 |
5.66
|
367,700 | 5.33 | 5.66 | 5.58 | 0 | 0 | 0 |
03/06/2009 |
5.33
|
476,300 | 4.99 | 5.33 | 5.12 | 0 | 0 | 0 |
02/06/2009 |
4.99
|
48,400 | 4.76 | 4.99 | 4.99 | 0 | 0 | 0 |
01/06/2009 |
4.76
|
80,700 | 4.63 | 4.76 | 4.48 | 0 | 0 | 0 |
29/05/2009 |
4.63
|
342,000 | 4.63 | 4.74 | 4.33 | 0 | 0 | 0 |
28/05/2009 |
4.63
|
43,000 | 4.94 | 4.94 | 4.63 | 0 | 0 | 0 |
27/05/2009 |
4.94
|
333,100 | 5.17 | 5.35 | 4.94 | 0 | 0 | 0 |
26/05/2009 |
5.17
|
331,900 | 5.20 | 5.56 | 4.86 | 0 | 0 | 0 |
25/05/2009 |
5.20
|
293,800 | 4.89 | 5.20 | 4.86 | 0 | 0 | 0 |
22/05/2009 |
4.89
|
307,100 | 4.71 | 4.89 | 4.74 | 0 | 0 | 0 |
21/05/2009 |
4.71
|
234,900 | 4.48 | 4.71 | 4.35 | 0 | 0 | 0 |
20/05/2009 |
4.48
|
370,100 | 4.43 | 4.51 | 4.20 | 0 | 0 | 0 |
19/05/2009 |
4.43
|
301,800 | 4.17 | 4.53 | 4.28 | 0 | 0 | 0 |
18/05/2009 |
4.17
|
189,700 | 4.43 | 4.45 | 4.12 | 0 | 0 | 0 |
15/05/2009 |
4.43
|
341,600 | 4.28 | 4.43 | 4.22 | 0 | 0 | 0 |
14/05/2009 |
4.28
|
244,500 | 4.17 | 4.33 | 4.05 | 0 | 0 | 0 |
13/05/2009 |
4.17
|
517,500 | 3.99 | 4.17 | 4.02 | 0 | 0 | 0 |
12/05/2009 |
3.99
|
395,200 | 3.74 | 3.99 | 3.58 | 0 | 0 | 0 |
11/05/2009 |
3.74
|
95,300 | 3.76 | 3.84 | 3.66 | 0 | 0 | 0 |
08/05/2009 |
3.76
|
120,500 | 3.76 | 3.81 | 3.64 | 0 | 0 | 0 |
07/05/2009 |
3.76
|
192,900 | 3.74 | 3.99 | 3.76 | 0 | 0 | 0 |
06/05/2009 |
3.74
|
189,000 | 3.97 | 3.97 | 3.74 | 100 | 0 | 0 |
05/05/2009 |
3.97
|
248,400 | 3.76 | 4.02 | 3.84 | 0 | 0 | 0 |
04/05/2009 |
3.76
|
14,300 | 3.58 | 3.76 | 3.74 | 0 | 0 | 0 |
29/04/2009 |
3.58
|
190,900 | 3.56 | 3.58 | 3.12 | 0 | 0 | 0 |
28/04/2009 |
3.56
|
360,600 | 3.53 | 3.58 | 3.30 | 0 | 0 | 0 |
27/04/2009 |
3.53
|
80,000 | 3.76 | 3.76 | 3.53 | 0 | 0 | 0 |
24/04/2009 |
3.76
|
51,200 | 3.99 | 3.99 | 3.76 | 0 | 0 | 0 |
23/04/2009 |
3.99
|
165,500 | 4.25 | 4.35 | 3.99 | 0 | 0 | 0 |
22/04/2009 |
4.25
|
278,500 | 4.28 | 4.40 | 3.97 | 0 | 0 | 0 |
21/04/2009 |
4.28
|
258,900 | 4.33 | 4.33 | 4.02 | 0 | 10,000 | 0 |
20/04/2009 |
4.33
|
301,800 | 4.05 | 4.33 | 4.05 | 0 | 0 | 0 |
17/04/2009 |
4.05
|
487,400 | 3.87 | 4.05 | 3.79 | 0 | 0 | 0 |
16/04/2009 |
3.87
|
269,500 | 3.61 | 3.87 | 3.58 | 0 | 0 | 0 |
15/04/2009 |
3.61
|
177,300 | 3.89 | 3.89 | 3.61 | 5,000 | 0 | 0 |
14/04/2009 |
3.89
|
237,000 | 3.79 | 4.05 | 3.74 | 5,000 | 0 | 0 |
13/04/2009 |
3.79
|
115,500 | 3.58 | 3.79 | 3.71 | 0 | 0 | 0 |
10/04/2009 |
3.58
|
320,400 | 3.38 | 3.58 | 3.38 | 0 | 0 | 0 |
09/04/2009 |
3.38
|
166,400 | 3.43 | 3.61 | 3.28 | 0 | 0 | 0 |
08/04/2009 |
3.43
|
195,700 | 3.71 | 3.84 | 3.41 | 0 | 0 | 0 |
07/04/2009 |
3.71
|
172,200 | 3.48 | 3.71 | 3.46 | 0 | 0 | 0 |
03/04/2009 |
3.48
|
153,800 | 3.28 | 3.48 | 3.48 | 0 | 0 | 0 |
02/04/2009 |
3.28
|
283,800 | 3.07 | 3.28 | 3.17 | 0 | 0 | 0 |
01/04/2009 |
3.07
|
134,800 | 3.05 | 3.07 | 3.02 | 0 | 0 | 0 |
31/03/2009 |
3.05
|
64,100 | 3.00 | 3.05 | 2.82 | 0 | 0 | 0 |
30/03/2009 |
3.00
|
45,500 | 3.07 | 3.07 | 2.94 | 0 | 0 | 0 |
27/03/2009 |
3.07
|
124,800 | 3.00 | 3.12 | 3.00 | 0 | 0 | 0 |
26/03/2009 |
3.00
|
78,300 | 3.00 | 3.07 | 2.97 | 0 | 0 | 0 |
25/03/2009 |
3.00
|
64,600 | 3.02 | 3.07 | 3.00 | 0 | 5,000 | 0 |
24/03/2009 |
3.02
|
116,700 | 2.82 | 3.02 | 2.94 | 0 | 5,000 | 0 |
23/03/2009 |
2.82
|
50,000 | 2.89 | 2.89 | 2.77 | 100 | 0 | 0 |
20/03/2009 |
2.89
|
139,200 | 2.94 | 2.97 | 2.87 | 0 | 0 | 0 |
19/03/2009 |
2.94
|
110,900 | 3.15 | 3.30 | 2.92 | 0 | 0 | 0 |
18/03/2009 |
3.15
|
268,100 | 2.94 | 3.15 | 3.05 | 300 | 0 | 0 |
17/03/2009 |
2.94
|
97,700 | 2.87 | 2.94 | 2.92 | 0 | 0 | 0 |
16/03/2009 |
2.87
|
187,500 | 2.87 | 2.87 | 2.74 | 10,000 | 0 | 0 |
13/03/2009 |
2.87
|
73,200 | 2.89 | 3.10 | 2.87 | 0 | 0 | 0 |
12/03/2009 |
2.89
|
277,500 | 3.10 | 3.30 | 2.89 | 0 | 0 | 0 |
11/03/2009 |
3.10
|
11,800 | 2.92 | 3.10 | 3.10 | 0 | 0 | 0 |
10/03/2009 |
2.92
|
16,100 | 2.74 | 2.92 | 2.92 | 0 | 0 | 0 |
09/03/2009 |
2.74
|
12,600 | 2.59 | 2.74 | 2.71 | 0 | 0 | 0 |
06/03/2009 |
2.59
|
53,400 | 2.43 | 2.59 | 2.43 | 0 | 0 | 0 |
05/03/2009 |
2.43
|
62,000 | 2.36 | 2.43 | 2.36 | 0 | 0 | 0 |
04/03/2009 |
2.36
|
33,400 | 2.25 | 2.36 | 2.23 | 0 | 0 | 0 |
03/03/2009 |
2.25
|
36,800 | 2.30 | 2.30 | 2.18 | 0 | 0 | 0 |
02/03/2009 |
2.30
|
21,600 | 2.36 | 2.36 | 2.30 | 0 | 0 | 0 |
27/02/2009 |
2.36
|
23,400 | 2.25 | 2.38 | 2.30 | 0 | 0 | 0 |
26/02/2009 |
2.25
|
36,100 | 2.41 | 2.46 | 2.25 | 0 | 0 | 0 |
25/02/2009 |
2.41
|
53,700 | 2.38 | 2.51 | 2.23 | 0 | 0 | 0 |
24/02/2009 |
2.38
|
35,400 | 2.51 | 2.51 | 2.38 | 0 | 0 | 0 |
23/02/2009 |
2.51
|
18,200 | 2.74 | 2.74 | 2.51 | 0 | 0 | 0 |
20/02/2009 |
2.74
|
9,600 | 2.77 | 2.77 | 2.59 | 0 | 0 | 0 |
19/02/2009 |
2.77
|
25,800 | 2.87 | 2.87 | 2.71 | 0 | 0 | 0 |
18/02/2009 |
2.87
|
12,800 | 3.07 | 3.07 | 2.87 | 0 | 0 | 0 |
17/02/2009 |
3.07
|
10,400 | 3.20 | 3.20 | 3.02 | 0 | 0 | 0 |
16/02/2009 |
3.20
|
12,800 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
13/02/2009 |
3.30
|
7,800 | 3.28 | 3.30 | 3.25 | 0 | 0 | 0 |
12/02/2009 |
3.28
|
17,400 | 3.23 | 3.28 | 3.23 | 0 | 0 | 0 |
11/02/2009 |
3.23
|
28,200 | 3.28 | 3.30 | 3.20 | 0 | 0 | 0 |
10/02/2009 |
3.28
|
27,600 | 3.53 | 3.53 | 3.28 | 0 | 0 | 0 |