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) |
-0.17 | -2.56% | 5,332,300 | -88,160 | -0.6 |
6.48
6.73
6.48
|
2 tháng
(2024-07-22) |
0 | 0% | 16,979,600 | -36,743 | -0.3 |
6.35
6.97
6.48
|
3 tháng
(2024-06-24) |
-0.62 | -8.73% | 30,301,200 | -258,224 | -1.9 |
6.35
7.20
6.48
|
6 tháng
(2024-03-25) |
-0.12 | -1.82% | 98,715,700 | -199,838 | -1.4 |
6.05
8.02
6.48
|
12 tháng
(2023-09-26) |
-0.10 | -1.52% | 154,640,300 | -345,188 | -2.2 |
6
8.02
6.48
|
24 tháng
(2022-10-03) |
-2.85 | -30.52% | 433,355,800 | -62,690 | -0.2 |
5.56
9.71
6.48
|
36 tháng
(2021-10-06) |
-3.88 | -37.47% | 933,447,800 | -377,295 | -4.3 |
5.56
26.71
6.48
|
60 tháng
(2019-10-17) |
-0.65 | -9.06% | 1,032,516,800 | -2,975,245 | -29.1 |
5.56
26.71
6.48
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/07/2009 |
4.89
|
2,043,730 | 4.76 | 4.89 | 4.53 | 19,300 | 1,500 | 0 |
01/07/2009 |
4.76
|
550,390 | 5.01 | 5.01 | 4.76 | 1,000 | 0 | 0 |
30/06/2009 |
5.01
|
918,070 | 5.26 | 5.26 | 5.01 | 300 | 17,050 | 0 |
29/06/2009 |
5.26
|
758,570 | 5.35 | 5.50 | 5.26 | 56,500 | 33,580 | 0 |
26/06/2009 |
5.35
|
1,223,990 | 5.23 | 5.41 | 5.12 | 153,650 | 69,690 | 0 |
25/06/2009 |
5.23
|
2,045,610 | 5.50 | 5.50 | 5.23 | 31,100 | 24,550 | 0 |
24/06/2009 |
5.50
|
3,543,890 | 5.25 | 5.50 | 5.35 | 34,210 | 955,530 | 0 |
23/06/2009 |
5.25
|
41,590 | 5.51 | 5.51 | 5.25 | 0 | 10,000 | 0 |
22/06/2009 |
5.51
|
522,570 | 5.80 | 5.80 | 5.51 | 1,000 | 25,000 | 0 |
19/06/2009 |
5.80
|
1,945,300 | 5.91 | 5.91 | 5.62 | 0 | 20,610 | 0 |
18/06/2009 |
5.91
|
1,760,350 | 5.98 | 6.16 | 5.80 | 3,110 | 37,640 | 0 |
17/06/2009 |
5.98
|
3,397,390 | 6.28 | 6.28 | 5.98 | 64,610 | 40,300 | 0 |
16/06/2009 |
6.28
|
564,270 | 6.60 | 6.60 | 6.28 | 0 | 0 | 0 |
15/06/2009 |
6.60
|
2,700,310 | 6.94 | 6.96 | 6.60 | 14,730 | 86,340 | 0 |
12/06/2009 |
6.94
|
2,202,210 | 6.62 | 6.94 | 6.94 | 0 | 101,400 | 0 |
11/06/2009 |
6.62
|
579,350 | 6.32 | 6.62 | 6.62 | 0 | 3,300 | 0 |
10/06/2009 |
6.32
|
7,478,890 | 6.03 | 6.32 | 6.03 | 34,400 | 642,350 | 0 |
09/06/2009 |
6.03
|
1,258,390 | 5.75 | 6.03 | 6.03 | 0 | 124,730 | 0 |
08/06/2009 |
5.75
|
262,350 | 5.48 | 5.75 | 5.75 | 0 | 1,350 | 0 |
05/06/2009 |
5.48
|
1,528,260 | 5.23 | 5.48 | 5.44 | 14,270 | 12,600 | 0 |
04/06/2009 |
5.23
|
1,638,370 | 5.14 | 5.32 | 5.17 | 3,680 | 3,000 | 0 |
03/06/2009 |
5.14
|
1,371,950 | 5.28 | 5.28 | 5.07 | 10,820 | 3,060 | 0 |
02/06/2009 |
5.28
|
1,408,040 | 5.12 | 5.37 | 5.26 | 20,000 | 1,480 | 0 |
01/06/2009 |
5.12
|
1,656,850 | 4.89 | 5.12 | 4.96 | 10,160 | 250 | 0 |
29/05/2009 |
4.89
|
792,190 | 4.87 | 4.98 | 4.75 | 3,950 | 2,520 | 0 |
28/05/2009 |
4.87
|
1,742,840 | 5.12 | 5.12 | 4.87 | 37,650 | 7,320 | 0 |
27/05/2009 |
5.12
|
1,449,890 | 5.35 | 5.35 | 5.09 | 5,810 | 100 | 0 |
26/05/2009 |
5.35
|
1,623,860 | 5.30 | 5.53 | 5.35 | 72,560 | 38,530 | 0 |
25/05/2009 |
5.30
|
552,290 | 5.05 | 5.30 | 5.23 | 9,000 | 11,630 | 0 |
22/05/2009 |
5.05
|
2,162,460 | 5.30 | 5.30 | 5.05 | 700 | 18,570 | 0 |
21/05/2009 |
5.30
|
2,011,970 | 5.57 | 5.57 | 5.30 | 24,200 | 46,580 | 0 |
20/05/2009 |
5.57
|
2,113,620 | 5.42 | 5.69 | 5.28 | 38,140 | 108,000 | 0 |
19/05/2009 |
5.42
|
2,670,710 | 5.17 | 5.42 | 5.26 | 54,860 | 132,000 | 0 |
18/05/2009 |
5.17
|
2,732,020 | 5.17 | 5.41 | 5.14 | 27,300 | 5,000 | 0 |
15/05/2009 |
5.17
|
1,810,220 | 4.94 | 5.17 | 4.98 | 3,500 | 72,880 | 0 |
14/05/2009 |
4.94
|
2,057,280 | 4.94 | 4.94 | 4.71 | 2,300 | 3,970 | 0 |
13/05/2009 |
4.94
|
2,563,060 | 4.94 | 5.17 | 4.82 | 12,440 | 11,200 | 0 |
12/05/2009 |
4.94
|
2,433,270 | 4.71 | 4.94 | 4.53 | 72,230 | 103,320 | 0 |
11/05/2009 |
4.71
|
2,059,280 | 4.64 | 4.87 | 4.55 | 45,800 | 48,670 | 0 |
08/05/2009 |
4.64
|
2,928,210 | 4.43 | 4.64 | 4.55 | 0 | 0 | 0 |
07/05/2009 |
4.43
|
731,350 | 4.23 | 4.43 | 4.43 | 10,000 | 6,070 | 0 |
06/05/2009 |
4.23
|
5,856,340 | 4.21 | 4.41 | 4.19 | 144,730 | 3,000 | 0 |
05/05/2009 |
4.21
|
786,080 | 4.02 | 4.21 | 4.21 | 121,640 | 0 | 0 |
04/05/2009 |
4.02
|
44,300 | 3.84 | 4.02 | 4.02 | 0 | 1,000 | 0 |
29/04/2009 |
3.84
|
1,005,500 | 3.66 | 3.84 | 3.68 | 0 | 7,500 | 0 |
28/04/2009 |
3.66
|
2,204,910 | 3.50 | 3.66 | 3.50 | 0 | 21,170 | 0 |
27/04/2009 |
3.50
|
2,841,570 | 3.68 | 3.75 | 3.50 | 31,530 | 7,100 | 0 |
24/04/2009 |
3.68
|
1,268,750 | 3.85 | 3.85 | 3.68 | 13,000 | 0 | 0 |
23/04/2009 |
3.85
|
1,520,330 | 4.05 | 4.23 | 3.85 | 28,840 | 300 | 0 |
22/04/2009 |
4.05
|
2,143,720 | 3.87 | 4.05 | 3.84 | 15,400 | 570 | 0 |
21/04/2009 |
3.87
|
3,658,990 | 4.07 | 4.07 | 3.87 | 6,500 | 29,110 | 0 |
20/04/2009 |
4.07
|
377,420 | 4.28 | 4.28 | 4.07 | 2,120 | 0 | 0 |
17/04/2009 |
4.28
|
6,739,430 | 4.26 | 4.46 | 4.07 | 103,520 | 143,830 | 0 |
16/04/2009 |
4.26
|
253,090 | 4.07 | 4.26 | 4.26 | 107,210 | 101,700 | 0 |
15/04/2009 |
4.07
|
468,940 | 3.89 | 4.07 | 4.07 | 0 | 26,550 | 0 |
14/04/2009 |
3.89
|
131,200 | 3.71 | 3.89 | 3.89 | 0 | 85,000 | 0 |
13/04/2009 |
3.71
|
33,880 | 3.55 | 3.71 | 3.71 | 0 | 12,000 | 0 |
10/04/2009 |
3.55
|
187,060 | 3.39 | 3.55 | 3.55 | 0 | 75,000 | 0 |
09/04/2009 |
3.39
|
2,184,060 | 3.23 | 3.39 | 3.35 | 2,800 | 285,070 | 0 |
08/04/2009 |
3.23
|
3,835,240 | 3.09 | 3.23 | 3.14 | 0 | 232,600 | 0 |
07/04/2009 |
3.09
|
1,466,900 | 2.94 | 3.09 | 3.00 | 0 | 0 | 0 |
03/04/2009 |
2.94
|
759,790 | 2.82 | 2.94 | 2.94 | 19,900 | 5,270 | 0 |
02/04/2009 |
2.82
|
1,811,530 | 2.69 | 2.82 | 2.69 | 35,040 | 0 | 0 |
01/04/2009 |
2.69
|
803,990 | 2.57 | 2.69 | 2.61 | 200 | 0 | 0 |
31/03/2009 |
2.57
|
819,520 | 2.64 | 2.64 | 2.53 | 3,300 | 77,700 | 0 |
30/03/2009 |
2.64
|
910,420 | 2.71 | 2.71 | 2.61 | 4,500 | 5,000 | 0 |
27/03/2009 |
2.71
|
1,669,350 | 2.75 | 2.82 | 2.71 | 15,660 | 9,800 | 0 |
26/03/2009 |
2.75
|
1,269,620 | 2.66 | 2.77 | 2.66 | 65,620 | 220 | 0 |
25/03/2009 |
2.66
|
1,095,680 | 2.59 | 2.71 | 2.53 | 43,820 | 2,000 | 0 |
24/03/2009 |
2.59
|
1,164,990 | 2.48 | 2.59 | 2.52 | 143,420 | 6,000 | 0 |
23/03/2009 |
2.48
|
686,880 | 2.61 | 2.61 | 2.48 | 16,000 | 3,260 | 0 |
20/03/2009 |
2.61
|
777,450 | 2.61 | 2.71 | 2.57 | 11,100 | 1,600 | 0 |
19/03/2009 |
2.61
|
2,055,090 | 2.66 | 2.78 | 2.59 | 55,200 | 12,010 | 0 |
18/03/2009 |
2.66
|
1,603,590 | 2.53 | 2.66 | 2.64 | 3,500 | 0 | 0 |
17/03/2009 |
2.53
|
594,560 | 2.43 | 2.53 | 2.52 | 1,690 | 0 | 0 |
16/03/2009 |
2.43
|
628,640 | 2.32 | 2.43 | 2.39 | 6,000 | 1,000 | 0 |
13/03/2009 |
2.32
|
378,100 | 2.32 | 2.37 | 2.32 | 6,100 | 0 | 0 |
12/03/2009 |
2.32
|
486,860 | 2.37 | 2.37 | 2.28 | 4,000 | 19,000 | 0 |
11/03/2009 |
2.37
|
953,360 | 2.27 | 2.37 | 2.30 | 33,430 | 6,000 | 0 |
10/03/2009 |
2.27
|
436,340 | 2.21 | 2.30 | 2.19 | 0 | 13,000 | 0 |
09/03/2009 |
2.21
|
174,910 | 2.23 | 2.25 | 2.19 | 0 | 0 | 0 |
06/03/2009 |
2.23
|
196,540 | 2.25 | 2.25 | 2.19 | 6,000 | 11,650 | 0 |
05/03/2009 |
2.25
|
290,840 | 2.19 | 2.25 | 2.21 | 400 | 17,560 | 0 |
04/03/2009 |
2.19
|
229,680 | 2.18 | 2.21 | 2.18 | 23,930 | 0 | 0 |
03/03/2009 |
2.18
|
388,180 | 2.18 | 2.18 | 2.12 | 1,000 | 33,010 | 0 |
02/03/2009 |
2.18
|
260,470 | 2.16 | 2.19 | 2.14 | 3,000 | 0 | 0 |
27/02/2009 |
2.16
|
216,030 | 2.23 | 2.27 | 2.16 | 150 | 4,510 | 0 |
26/02/2009 |
2.23
|
504,560 | 2.21 | 2.23 | 2.12 | 300 | 32,670 | 0 |
25/02/2009 |
2.21
|
618,820 | 2.12 | 2.21 | 2.18 | 12,000 | 31,630 | 0 |
24/02/2009 |
2.12
|
230,830 | 2.12 | 2.14 | 2.07 | 0 | 14,530 | 0 |
23/02/2009 |
2.12
|
422,420 | 2.21 | 2.21 | 2.11 | 9,330 | 22,160 | 0 |
20/02/2009 |
2.21
|
620,930 | 2.12 | 2.21 | 2.12 | 2,000 | 14,700 | 0 |
19/02/2009 |
2.12
|
617,770 | 2.03 | 2.12 | 2.07 | 10 | 3,100 | 0 |
18/02/2009 |
2.03
|
479,970 | 2.09 | 2.09 | 2.00 | 10,000 | 0 | 0 |
17/02/2009 |
2.09
|
498,520 | 2.19 | 2.19 | 2.09 | 3,600 | 0 | 0 |
16/02/2009 |
2.19
|
369,270 | 2.18 | 2.21 | 2.16 | 0 | 0 | 0 |
13/02/2009 |
2.18
|
509,090 | 2.16 | 2.19 | 2.05 | 1,000 | 1,000 | 0 |
12/02/2009 |
2.16
|
330,680 | 2.27 | 2.27 | 2.16 | 800 | 0 | 0 |
11/02/2009 |
2.27
|
438,340 | 2.37 | 2.37 | 2.27 | 1,000 | 720 | 0 |
10/02/2009 |
2.37
|
456,230 | 2.48 | 2.48 | 2.37 | 53,600 | 4,000 | 0 |