Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-12-16) |
3.30 | 4.99% | 60,800 | 6,214 | 0.4 |
65.20
69.70
69.40
|
2 tháng
(2024-11-15) |
2.67 | 4.01% | 105,000 | 8,964 | 0.6 |
64.68
72.19
69.40
|
3 tháng
(2024-10-16) |
0.33 | 0.48% | 123,200 | 14,664 | 1.0 |
64.68
72.19
69.40
|
6 tháng
(2024-07-18) |
3.94 | 6.02% | 241,300 | 2,164 | 0.2 |
63.51
72.19
69.40
|
12 tháng
(2024-01-22) |
3.36 | 5.08% | 463,300 | 48,875 | 3.5 |
63.51
74.63
69.40
|
24 tháng
(2023-01-27) |
25.83 | 59.28% | 957,600 | 161,375 | 11.1 |
41.13
74.63
69.40
|
36 tháng
(2022-02-07) |
26.10 | 60.28% | 1,709,100 | 202,276 | 14.7 |
38.53
74.63
69.40
|
60 tháng
(2020-02-10) |
46.51 | 203.18% | 3,998,910 | 358,176 | 21.1 |
19.29
74.63
69.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/10/2009 |
5.83
|
190,570 | 6.13 | 6.13 | 5.83 | 0 | 40,000 | 0 |
20/10/2009 |
6.13
|
59,140 | 6.26 | 6.41 | 6.06 | 0 | 0 | 0 |
19/10/2009 |
6.26
|
104,430 | 6.06 | 6.36 | 6.03 | 0 | 40,000 | 0 |
16/10/2009 |
6.06
|
127,840 | 6.33 | 6.33 | 6.03 | 0 | 28,990 | 0 |
15/10/2009 |
6.33
|
117,480 | 6.63 | 6.76 | 6.33 | 0 | 0 | 0 |
14/10/2009 |
6.63
|
274,100 | 6.48 | 6.63 | 6.26 | 2,400 | 40,000 | 0 |
13/10/2009 |
6.48
|
259,600 | 6.48 | 6.71 | 6.48 | 0 | 0 | 0 |
12/10/2009 |
6.48
|
324,030 | 6.18 | 6.48 | 6.21 | 0 | 80,000 | 0 |
09/10/2009 |
6.18
|
268,520 | 5.91 | 6.18 | 6.16 | 0 | 40,000 | 0 |
08/10/2009 |
5.91
|
219,620 | 5.63 | 5.91 | 5.86 | 0 | 43,000 | 0 |
07/10/2009 |
5.63
|
205,300 | 5.38 | 5.63 | 5.51 | 0 | 83,000 | 0 |
06/10/2009 |
5.38
|
244,890 | 5.13 | 5.38 | 5.13 | 0 | 150,000 | 0 |
05/10/2009 |
5.13
|
36,460 | 5.08 | 5.33 | 5.06 | 0 | 15,000 | 0 |
02/10/2009 |
5.08
|
82,320 | 5.31 | 5.31 | 5.06 | 3,000 | 0 | 0 |
01/10/2009 |
5.31
|
32,530 | 5.33 | 5.51 | 5.16 | 0 | 20,000 | 0 |
30/09/2009 |
5.33
|
80,060 | 5.38 | 5.38 | 5.13 | 3,000 | 12,020 | 0 |
29/09/2009 |
5.38
|
117,180 | 5.38 | 5.56 | 5.33 | 0 | 90,900 | 0 |
28/09/2009 |
5.38
|
93,580 | 5.56 | 5.56 | 5.33 | 0 | 60,000 | 0 |
25/09/2009 |
5.56
|
121,700 | 5.51 | 5.56 | 5.33 | 0 | 70,000 | 0 |
24/09/2009 |
5.51
|
92,530 | 5.66 | 5.66 | 5.51 | 0 | 30,000 | 0 |
23/09/2009 |
5.66
|
133,490 | 5.66 | 5.88 | 5.56 | 0 | 60,000 | 0 |
22/09/2009 |
5.66
|
65,070 | 5.63 | 5.73 | 5.51 | 0 | 40,000 | 0 |
21/09/2009 |
5.63
|
87,970 | 5.86 | 5.98 | 5.63 | 0 | 40,000 | 0 |
18/09/2009 |
5.86
|
138,060 | 5.73 | 5.88 | 5.51 | 0 | 80,000 | 0 |
17/09/2009 |
5.73
|
155,800 | 5.93 | 6.08 | 5.73 | 0 | 22,000 | 0 |
16/09/2009 |
5.93
|
117,580 | 5.83 | 6.06 | 5.93 | 0 | 2,000 | 0 |
15/09/2009 |
5.83
|
242,070 | 5.56 | 5.83 | 5.56 | 0 | 23,200 | 0 |
14/09/2009 |
5.56
|
37,920 | 5.48 | 5.56 | 5.48 | 0 | 0 | 0 |
11/09/2009 |
5.48
|
92,850 | 5.36 | 5.61 | 5.43 | 2,000 | 0 | 0 |
10/09/2009 |
5.36
|
156,140 | 5.38 | 5.43 | 5.18 | 2,000 | 0 | 0 |
09/09/2009 |
5.38
|
48,670 | 5.41 | 5.41 | 5.23 | 0 | 0 | 0 |
08/09/2009 |
5.41
|
97,720 | 5.38 | 5.48 | 5.31 | 0 | 0 | 0 |
07/09/2009 |
5.38
|
93,550 | 5.46 | 5.46 | 5.21 | 0 | 0 | 0 |
04/09/2009 |
5.46
|
117,930 | 5.48 | 5.51 | 5.36 | 0 | 0 | 0 |
03/09/2009 |
5.48
|
68,670 | 5.36 | 5.51 | 5.36 | 0 | 0 | 0 |
02/09/2009 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
01/09/2009 |
5.36
|
166,010 | 5.11 | 5.36 | 5.06 | 0 | 0 | 0 |
31/08/2009 |
5.11
|
90,340 | 4.98 | 5.11 | 5.03 | 60 | 0 | 0 |
28/08/2009 |
4.98
|
165,310 | 4.88 | 5.01 | 4.88 | 40 | 0 | 0 |
27/08/2009 |
4.88
|
26,030 | 4.83 | 4.88 | 4.78 | 0 | 0 | 0 |
26/08/2009 |
4.83
|
15,760 | 4.78 | 4.86 | 4.73 | 0 | 0 | 0 |
25/08/2009 |
4.78
|
22,950 | 4.86 | 4.86 | 4.71 | 0 | 0 | 0 |
24/08/2009 |
4.86
|
59,730 | 4.76 | 4.86 | 4.71 | 0 | 0 | 0 |
21/08/2009 |
4.76
|
46,000 | 4.81 | 4.88 | 4.76 | 0 | 0 | 0 |
20/08/2009 |
4.81
|
45,040 | 4.96 | 4.96 | 4.81 | 0 | 0 | 0 |
19/08/2009 |
4.96
|
57,990 | 5.01 | 5.06 | 4.91 | 0 | 0 | 0 |
18/08/2009 |
5.01
|
146,440 | 4.83 | 5.03 | 4.96 | 0 | 0 | 0 |
17/08/2009 |
4.83
|
109,270 | 4.61 | 4.83 | 4.81 | 0 | 0 | 0 |
14/08/2009 |
4.61
|
66,180 | 4.56 | 4.61 | 4.53 | 0 | 0 | 0 |
13/08/2009 |
4.56
|
38,360 | 4.53 | 4.61 | 4.53 | 0 | 0 | 0 |
12/08/2009 |
4.53
|
38,040 | 4.63 | 4.63 | 4.53 | 0 | 0 | 0 |
11/08/2009 |
4.63
|
14,880 | 4.66 | 4.66 | 4.61 | 0 | 0 | 0 |
10/08/2009 |
4.66
|
48,120 | 4.51 | 4.68 | 4.51 | 0 | 0 | 0 |
07/08/2009 |
4.51
|
34,420 | 4.63 | 4.63 | 4.51 | 700 | 0 | 0 |
06/08/2009 |
4.63
|
21,300 | 4.58 | 4.66 | 4.56 | 0 | 0 | 0 |
05/08/2009 |
4.58
|
31,270 | 4.48 | 4.58 | 4.46 | 0 | 0 | 0 |
04/08/2009 |
4.48
|
30,660 | 4.48 | 4.58 | 4.48 | 60 | 0 | 0 |
03/08/2009 |
4.48
|
25,320 | 4.56 | 4.56 | 4.46 | 0 | 0 | 0 |
31/07/2009 |
4.56
|
20,790 | 4.51 | 4.63 | 4.51 | 40 | 0 | 0 |
30/07/2009 |
4.51
|
19,950 | 4.63 | 4.63 | 4.51 | 0 | 0 | 0 |
29/07/2009 |
4.63
|
38,390 | 4.66 | 4.68 | 4.58 | 0 | 0 | 0 |
28/07/2009 |
4.66
|
22,570 | 4.86 | 4.88 | 4.63 | 3,100 | 0 | 0 |
27/07/2009 |
4.86
|
51,220 | 4.73 | 4.96 | 4.78 | 0 | 0 | 0 |
24/07/2009 |
4.73
|
82,030 | 4.51 | 4.73 | 4.63 | 0 | 0 | 0 |
23/07/2009 |
4.51
|
6,700 | 4.48 | 4.61 | 4.48 | 0 | 0 | 0 |
22/07/2009 |
4.48
|
12,730 | 4.48 | 4.48 | 4.41 | 0 | 0 | 0 |
21/07/2009 |
4.48
|
4,760 | 4.46 | 4.56 | 4.46 | 0 | 0 | 0 |
20/07/2009 |
4.46
|
18,190 | 4.51 | 4.51 | 4.31 | 0 | 0 | 0 |
17/07/2009 |
4.51
|
8,720 | 4.66 | 4.66 | 4.51 | 0 | 0 | 0 |
16/07/2009 |
4.66
|
35,230 | 4.48 | 4.68 | 4.61 | 0 | 0 | 0 |
15/07/2009 |
4.48
|
5,360 | 4.38 | 4.58 | 4.43 | 0 | 0 | 0 |
14/07/2009 |
4.38
|
16,380 | 4.58 | 4.58 | 4.36 | 0 | 0 | 0 |
13/07/2009 |
4.58
|
25,080 | 4.63 | 4.66 | 4.46 | 10 | 0 | 0 |
10/07/2009 |
4.63
|
9,160 | 4.66 | 4.76 | 4.63 | 0 | 0 | 0 |
09/07/2009 |
4.66
|
14,990 | 4.63 | 4.76 | 4.61 | 0 | 0 | 0 |
08/07/2009 |
4.63
|
23,860 | 4.61 | 4.63 | 4.38 | 0 | 0 | 0 |
07/07/2009 |
4.61
|
46,060 | 4.81 | 4.81 | 4.58 | 0 | 0 | 0 |
06/07/2009 |
4.81
|
54,660 | 4.78 | 4.88 | 4.63 | 0 | 0 | 0 |
03/07/2009 |
4.78
|
58,710 | 4.71 | 4.93 | 4.48 | 0 | 0 | 0 |
02/07/2009 |
4.71
|
75,870 | 4.93 | 4.93 | 4.71 | 0 | 0 | 0 |
01/07/2009 |
4.93
|
2,250 | 5.18 | 5.18 | 4.93 | 0 | 0 | 0 |
30/06/2009 |
5.18
|
8,630 | 5.43 | 5.43 | 5.18 | 0 | 0 | 0 |
29/06/2009 |
5.43
|
10,870 | 5.71 | 5.71 | 5.43 | 0 | 0 | 0 |
26/06/2009 |
5.71
|
11,920 | 5.98 | 5.98 | 5.71 | 0 | 0 | 0 |
25/06/2009 |
5.98
|
37,430 | 6.28 | 6.31 | 5.98 | 0 | 0 | 0 |
24/06/2009 |
6.28
|
81,740 | 6.61 | 6.63 | 6.28 | 0 | 0 | 0 |
23/06/2009 |
6.61
|
197,450 | 6.61 | 6.91 | 6.61 | 0 | 40,000 | 0 |
22/06/2009 |
6.61
|
213,500 | 6.31 | 6.61 | 6.51 | 46,790 | 140,000 | 0 |
19/06/2009 |
6.31
|
1,010 | 6.01 | 6.31 | 6.31 | 0 | 0 | 0 |
18/06/2009 |
6.01
|
3,000 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |