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) |
-0.13 | -3.85% | 469,700 | 0 | 0 |
3.25
3.40
3.25
|
2 tháng
(2024-07-22) |
-0.22 | -6.34% | 1,059,200 | -10 | -0.0 |
3.25
3.57
3.25
|
3 tháng
(2024-06-20) |
-0.28 | -7.93% | 1,656,600 | -32,810 | -0.1 |
3.25
3.57
3.25
|
6 tháng
(2024-03-22) |
-0.38 | -10.47% | 5,071,600 | -152,803 | -0.5 |
3.25
3.63
3.25
|
12 tháng
(2023-09-25) |
-0.26 | -7.41% | 11,362,900 | -167,503 | -0.6 |
3.25
3.66
3.25
|
24 tháng
(2022-09-29) |
-0.45 | -12.16% | 44,574,100 | -19,203 | 0.5 |
2.25
4.54
3.25
|
36 tháng
(2021-10-04) |
-4.35 | -57.24% | 151,866,100 | -323,789 | -1.5 |
2.25
11.70
3.25
|
60 tháng
(2019-10-15) |
0.74 | 29.48% | 287,863,190 | -250,739 | -0.6 |
2
11.70
3.25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/07/2009 |
6.52
|
40,410 | 6.84 | 6.84 | 6.52 | 0 | 0 | 0 |
30/06/2009 |
6.84
|
110,010 | 7.16 | 7.16 | 6.84 | 0 | 0 | 0 |
29/06/2009 |
7.16
|
41,430 | 7.48 | 7.54 | 7.16 | 0 | 0 | 0 |
26/06/2009 |
7.48
|
61,550 | 7.54 | 7.67 | 7.22 | 0 | 0 | 0 |
25/06/2009 |
7.54
|
97,560 | 7.60 | 7.92 | 7.48 | 0 | 0 | 0 |
24/06/2009 |
7.60
|
170,970 | 7.28 | 7.60 | 7.28 | 0 | 0 | 0 |
23/06/2009 |
7.28
|
21,270 | 7.60 | 7.60 | 7.28 | 0 | 0 | 0 |
22/06/2009 |
7.60
|
156,920 | 7.99 | 7.99 | 7.60 | 1,500 | 0 | 0 |
19/06/2009 |
7.99
|
146,160 | 8.37 | 8.56 | 7.99 | 0 | 0 | 0 |
18/06/2009 |
8.37
|
236,330 | 8.37 | 8.75 | 8.05 | 0 | 6,000 | 0 |
17/06/2009 |
8.37
|
24,370 | 8.75 | 8.75 | 8.37 | 0 | 0 | 0 |
16/06/2009 |
8.75
|
34,560 | 9.20 | 9.20 | 8.75 | 0 | 0 | 0 |
15/06/2009 |
9.20
|
97,770 | 9.65 | 9.65 | 9.20 | 0 | 0 | 0 |
12/06/2009 |
9.65
|
224,120 | 10.03 | 10.35 | 9.58 | 0 | 0 | 0 |
11/06/2009 |
10.03
|
406,360 | 9.58 | 10.03 | 9.26 | 0 | 100 | 0 |
10/06/2009 |
9.58
|
158,990 | 10.03 | 10.03 | 9.58 | 0 | 0 | 0 |
09/06/2009 |
10.03
|
491,400 | 9.58 | 10.03 | 9.58 | 4,630 | 400 | 0 |
08/06/2009 |
9.58
|
63,690 | 9.14 | 9.58 | 9.58 | 0 | 0 | 0 |
05/06/2009 |
9.14
|
71,630 | 8.75 | 9.14 | 9.14 | 0 | 0 | 0 |
04/06/2009 |
8.75
|
156,870 | 8.37 | 8.75 | 8.75 | 0 | 0 | 0 |
03/06/2009 |
8.37
|
334,900 | 8.63 | 8.63 | 8.24 | 0 | 0 | 0 |
02/06/2009 |
8.63
|
256,340 | 8.75 | 9.14 | 8.63 | 0 | 0 | 0 |
01/06/2009 |
8.75
|
495,050 | 8.63 | 9.01 | 8.24 | 0 | 400 | 0 |
29/05/2009 |
8.63
|
629,360 | 8.82 | 9.20 | 8.43 | 4,000 | 0 | 0 |
28/05/2009 |
8.82
|
70,040 | 8.43 | 8.82 | 8.82 | 0 | 0 | 0 |
27/05/2009 |
8.43
|
82,940 | 8.05 | 8.43 | 8.43 | 0 | 0 | 0 |
26/05/2009 |
8.05
|
449,470 | 7.67 | 8.05 | 7.67 | 2,310 | 0 | 0 |
25/05/2009 |
7.67
|
648,320 | 7.35 | 7.67 | 7.35 | 0 | 0 | 0 |
22/05/2009 |
7.35
|
178,820 | 7.03 | 7.35 | 7.35 | 0 | 0 | 0 |
21/05/2009 |
7.03
|
30,790 | 6.71 | 7.03 | 7.03 | 0 | 0 | 0 |
20/05/2009 |
6.71
|
7,030 | 6.39 | 6.71 | 6.71 | 0 | 0 | 0 |
19/05/2009 |
6.39
|
25,220 | 6.13 | 6.39 | 6.39 | 0 | 0 | 0 |
18/05/2009 |
6.13
|
165,140 | 5.88 | 6.13 | 6.13 | 0 | 0 | 0 |
15/05/2009 |
5.88
|
35,460 | 5.62 | 5.88 | 5.88 | 6,000 | 0 | 0 |
14/05/2009 |
5.62
|
114,860 | 5.37 | 5.62 | 5.62 | 0 | 0 | 0 |
13/05/2009 |
5.37
|
18,680 | 5.11 | 5.37 | 5.37 | 0 | 0 | 0 |
12/05/2009 |
5.11
|
37,410 | 4.92 | 5.11 | 5.11 | 0 | 0 | 0 |
11/05/2009 |
4.92
|
107,330 | 4.73 | 4.92 | 4.92 | 0 | 0 | 0 |
08/05/2009 |
4.73
|
347,060 | 4.66 | 4.73 | 4.47 | 0 | 0 | 0 |
07/05/2009 |
4.66
|
87,490 | 4.54 | 4.66 | 4.54 | 0 | 0 | 0 |
06/05/2009 |
4.54
|
67,560 | 4.73 | 4.73 | 4.54 | 0 | 0 | 0 |
05/05/2009 |
4.73
|
89,160 | 4.73 | 4.92 | 4.73 | 0 | 0 | 0 |
04/05/2009 |
4.73
|
36,340 | 4.54 | 4.73 | 4.73 | 0 | 0 | 0 |
29/04/2009 |
4.54
|
48,210 | 4.54 | 4.66 | 4.41 | 0 | 0 | 0 |
28/04/2009 |
4.54
|
20,710 | 4.47 | 4.54 | 4.47 | 100 | 0 | 0 |
27/04/2009 |
4.47
|
69,270 | 4.47 | 4.60 | 4.47 | 0 | 0 | 0 |
24/04/2009 |
4.47
|
100,740 | 4.66 | 4.73 | 4.47 | 0 | 0 | 0 |
23/04/2009 |
4.66
|
163,100 | 4.47 | 4.66 | 4.41 | 0 | 0 | 0 |
22/04/2009 |
4.47
|
268,470 | 4.66 | 4.79 | 4.47 | 0 | 50,000 | 0 |
21/04/2009 |
4.66
|
7,650 | 4.86 | 4.86 | 4.66 | 0 | 0 | 0 |
20/04/2009 |
4.86
|
28,430 | 5.05 | 5.05 | 4.86 | 0 | 0 | 0 |
17/04/2009 |
5.05
|
162,320 | 5.30 | 5.30 | 5.05 | 0 | 0 | 0 |
16/04/2009 |
5.30
|
99,720 | 5.43 | 5.56 | 5.24 | 0 | 0 | 0 |
15/04/2009 |
5.43
|
80,380 | 5.69 | 5.69 | 5.43 | 0 | 0 | 0 |
14/04/2009 |
5.69
|
232,980 | 5.50 | 5.69 | 5.43 | 0 | 0 | 0 |
13/04/2009 |
5.50
|
301,890 | 5.24 | 5.50 | 5.24 | 50,000 | 0 | 0 |
10/04/2009 |
5.24
|
256,400 | 5.05 | 5.24 | 5.18 | 0 | 0 | 0 |
09/04/2009 |
5.05
|
173,650 | 5.11 | 5.24 | 4.98 | 0 | 0 | 0 |
08/04/2009 |
5.11
|
380,280 | 5.37 | 5.50 | 5.11 | 0 | 1,000 | 0 |
07/04/2009 |
5.37
|
267,070 | 5.11 | 5.37 | 5.18 | 0 | 1,000 | 0 |
03/04/2009 |
5.11
|
45,150 | 4.92 | 5.11 | 5.11 | 0 | 0 | 0 |
02/04/2009 |
4.92
|
15,480 | 4.73 | 4.92 | 4.92 | 0 | 0 | 0 |
01/04/2009 |
4.73
|
39,660 | 4.54 | 4.73 | 4.73 | 0 | 0 | 0 |
31/03/2009 |
4.54
|
141,170 | 4.34 | 4.54 | 4.34 | 2,000 | 100 | 0 |
30/03/2009 |
4.34
|
131,170 | 4.54 | 4.54 | 4.34 | 0 | 0 | 0 |
27/03/2009 |
4.54
|
120,240 | 4.47 | 4.60 | 4.47 | 5,200 | 0 | 0 |
26/03/2009 |
4.47
|
146,910 | 4.34 | 4.47 | 4.34 | 0 | 0 | 0 |
25/03/2009 |
4.34
|
116,150 | 4.22 | 4.41 | 4.09 | 0 | 0 | 0 |
24/03/2009 |
4.22
|
103,550 | 4.03 | 4.22 | 4.09 | 0 | 0 | 0 |
23/03/2009 |
4.03
|
71,280 | 4.09 | 4.15 | 4.03 | 0 | 0 | 0 |
20/03/2009 |
4.09
|
103,370 | 4.03 | 4.15 | 3.96 | 100 | 0 | 0 |
19/03/2009 |
4.03
|
201,260 | 4.22 | 4.41 | 4.03 | 0 | 0 | 0 |
18/03/2009 |
4.22
|
184,570 | 4.03 | 4.22 | 4.15 | 0 | 0 | 0 |
17/03/2009 |
4.03
|
174,850 | 3.83 | 4.03 | 3.90 | 0 | 0 | 0 |
16/03/2009 |
3.83
|
53,480 | 3.77 | 3.83 | 3.77 | 200 | 0 | 0 |
13/03/2009 |
3.77
|
28,890 | 3.71 | 3.77 | 3.71 | 100 | 0 | 0 |
12/03/2009 |
3.71
|
67,300 | 3.83 | 3.83 | 3.71 | 0 | 0 | 0 |
11/03/2009 |
3.83
|
95,170 | 3.77 | 3.90 | 3.83 | 0 | 0 | 0 |
10/03/2009 |
3.77
|
102,530 | 3.71 | 3.83 | 3.71 | 100 | 0 | 0 |
09/03/2009 |
3.71
|
27,330 | 3.64 | 3.71 | 3.58 | 0 | 0 | 0 |
06/03/2009 |
3.64
|
10,100 | 3.71 | 3.71 | 3.64 | 0 | 110 | 0 |
05/03/2009 |
3.71
|
33,210 | 3.71 | 3.71 | 3.64 | 0 | 0 | 0 |
04/03/2009 |
3.71
|
17,380 | 3.64 | 3.71 | 3.64 | 0 | 0 | 0 |
03/03/2009 |
3.64
|
18,500 | 3.71 | 3.71 | 3.58 | 0 | 0 | 0 |
02/03/2009 |
3.71
|
29,960 | 3.64 | 3.71 | 3.58 | 0 | 0 | 0 |
27/02/2009 |
3.64
|
23,990 | 3.58 | 3.71 | 3.58 | 0 | 0 | 0 |
26/02/2009 |
3.58
|
49,550 | 3.71 | 3.71 | 3.58 | 0 | 0 | 0 |
25/02/2009 |
3.71
|
50,030 | 3.58 | 3.71 | 3.64 | 0 | 0 | 0 |
24/02/2009 |
3.58
|
21,890 | 3.64 | 3.64 | 3.58 | 0 | 0 | 0 |
23/02/2009 |
3.64
|
79,360 | 3.77 | 3.77 | 3.64 | 0 | 0 | 0 |
20/02/2009 |
3.77
|
56,810 | 3.71 | 3.77 | 3.71 | 0 | 0 | 0 |
19/02/2009 |
3.71
|
63,960 | 3.58 | 3.71 | 3.64 | 0 | 0 | 0 |
18/02/2009 |
3.58
|
146,650 | 3.58 | 3.71 | 3.58 | 0 | 0 | 0 |
17/02/2009 |
3.58
|
4,470 | 3.45 | 3.58 | 3.58 | 0 | 0 | 0 |
16/02/2009 |
3.45
|
10,160 | 3.32 | 3.45 | 3.45 | 0 | 0 | 0 |
13/02/2009 |
3.32
|
13,310 | 3.32 | 3.32 | 3.26 | 0 | 0 | 0 |
12/02/2009 |
3.32
|
33,660 | 3.26 | 3.39 | 3.26 | 0 | 0 | 0 |
11/02/2009 |
3.26
|
29,030 | 3.39 | 3.39 | 3.26 | 110 | 0 | 0 |
10/02/2009 |
3.39
|
12,410 | 3.45 | 3.45 | 3.39 | 0 | 0 | 0 |
09/02/2009 |
3.45
|
8,190 | 3.51 | 3.58 | 3.45 | 0 | 0 | 0 |