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) |
1.10 | 1.42% | 33,100 | -300 | -0.0 |
75.60
78.80
78.30
|
2 tháng
(2024-07-22) |
-0.30 | -0.38% | 59,000 | -4,000 | -0.3 |
75
79.50
78.30
|
3 tháng
(2024-06-20) |
-2.70 | -3.33% | 145,900 | -2,390 | -0.2 |
75
85.30
78.30
|
6 tháng
(2024-03-22) |
-1.59 | -1.99% | 261,400 | 29,178 | 2.4 |
75
85.30
78.30
|
12 tháng
(2023-09-25) |
-3.63 | -4.43% | 595,600 | 146,268 | 12.4 |
72.88
85.30
78.30
|
24 tháng
(2022-09-29) |
-12.94 | -14.18% | 1,213,900 | 389,907 | 37.7 |
72.88
91.24
78.30
|
36 tháng
(2021-10-04) |
-4.90 | -5.89% | 3,778,500 | 1,337,808 | 150.3 |
72.88
94.38
78.30
|
60 tháng
(2019-10-15) |
32.22 | 69.94% | 8,800,160 | 798,098 | 122.0 |
38.69
94.38
78.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/06/2009 |
7.80
|
22,260 | 7.80 | 7.92 | 7.80 | 0 | 0 | 0 |
25/06/2009 |
7.80
|
38,350 | 7.80 | 8.04 | 7.80 | 0 | 0 | 0 |
24/06/2009 |
7.80
|
173,250 | 7.74 | 8.10 | 7.80 | 0 | 148,420 | 0 |
23/06/2009 |
7.74
|
82,110 | 8.10 | 8.10 | 7.74 | 0 | 41,460 | 0 |
22/06/2009 |
8.10
|
65,570 | 8.52 | 8.52 | 8.10 | 0 | 1,070 | 0 |
19/06/2009 |
8.52
|
81,360 | 8.22 | 8.58 | 8.46 | 0 | 0 | 0 |
18/06/2009 |
8.22
|
71,990 | 7.86 | 8.22 | 8.16 | 0 | 0 | 0 |
17/06/2009 |
7.86
|
51,770 | 7.50 | 7.86 | 7.20 | 0 | 0 | 0 |
16/06/2009 |
7.50
|
110,080 | 7.86 | 7.86 | 7.50 | 0 | 32,050 | 0 |
15/06/2009 |
7.86
|
51,960 | 8.22 | 8.22 | 7.86 | 20 | 15,000 | 0 |
12/06/2009 |
8.22
|
92,060 | 8.46 | 8.58 | 8.04 | 0 | 17,000 | 0 |
11/06/2009 |
8.46
|
50,440 | 8.34 | 8.64 | 8.22 | 0 | 300 | 0 |
10/06/2009 |
8.34
|
56,390 | 8.76 | 8.76 | 8.34 | 0 | 0 | 0 |
09/06/2009 |
8.76
|
50,070 | 9.00 | 9.00 | 8.64 | 0 | 0 | 0 |
08/06/2009 |
9.00
|
152,660 | 8.58 | 9.00 | 8.58 | 3,000 | 500 | 0 |
05/06/2009 |
8.58
|
147,230 | 8.28 | 8.64 | 8.46 | 10,000 | 0 | 0 |
04/06/2009 |
8.28
|
90,830 | 8.34 | 8.64 | 8.22 | 0 | 200 | 0 |
03/06/2009 |
8.34
|
108,090 | 8.64 | 8.64 | 8.22 | 0 | 0 | 0 |
02/06/2009 |
8.64
|
101,530 | 8.28 | 8.64 | 8.52 | 300 | 40,000 | 0 |
01/06/2009 |
8.28
|
66,000 | 7.92 | 8.28 | 8.28 | 0 | 2,000 | 0 |
29/05/2009 |
7.92
|
90,850 | 7.56 | 7.92 | 7.80 | 20 | 1,050 | 0 |
28/05/2009 |
7.56
|
401,390 | 7.68 | 7.98 | 7.56 | 200 | 0 | 0 |
27/05/2009 |
7.68
|
31,140 | 7.32 | 7.68 | 7.68 | 0 | 0 | 0 |
26/05/2009 |
7.32
|
25,300 | 7.02 | 7.32 | 7.32 | 0 | 0 | 0 |
25/05/2009 |
7.02
|
49,340 | 6.72 | 7.02 | 7.02 | 0 | 0 | 0 |
22/05/2009 |
6.72
|
133,250 | 6.42 | 6.72 | 6.72 | 50 | 0 | 0 |
21/05/2009 |
6.42
|
116,730 | 6.12 | 6.42 | 6.42 | 0 | 0 | 0 |
20/05/2009 |
6.12
|
117,760 | 5.88 | 6.12 | 5.82 | 0 | 0 | 0 |
19/05/2009 |
5.88
|
23,710 | 5.80 | 5.98 | 5.82 | 500 | 0 | 0 |
18/05/2009 |
5.80
|
9,400 | 5.84 | 5.86 | 5.72 | 0 | 0 | 0 |
15/05/2009 |
5.84
|
8,240 | 5.82 | 6.00 | 5.84 | 0 | 0 | 0 |
14/05/2009 |
5.82
|
13,850 | 5.76 | 5.88 | 5.64 | 0 | 0 | 0 |
13/05/2009 |
5.76
|
21,530 | 5.89 | 6.00 | 5.76 | 0 | 0 | 0 |
12/05/2009 |
5.89
|
12,130 | 5.88 | 5.89 | 5.64 | 0 | 0 | 0 |
11/05/2009 |
5.88
|
19,620 | 5.94 | 5.94 | 5.82 | 0 | 0 | 0 |
08/05/2009 |
5.94
|
9,020 | 6.00 | 6.06 | 5.70 | 0 | 0 | 0 |
07/05/2009 |
6.00
|
26,550 | 5.99 | 6.06 | 5.94 | 1,000 | 0 | 0 |
06/05/2009 |
5.99
|
10,600 | 6.30 | 6.30 | 5.99 | 200 | 0 | 0 |
05/05/2009 |
6.30
|
52,700 | 6.00 | 6.30 | 6.30 | 0 | 0 | 0 |
04/05/2009 |
6.00
|
20,500 | 5.76 | 6.00 | 6.00 | 2,000 | 0 | 0 |
29/04/2009 |
5.76
|
610 | 5.64 | 5.81 | 5.76 | 0 | 0 | 0 |
28/04/2009 |
5.64
|
2,180 | 5.64 | 5.80 | 5.42 | 0 | 0 | 0 |
27/04/2009 |
5.64
|
1,040 | 5.42 | 5.69 | 5.40 | 0 | 0 | 0 |
24/04/2009 |
5.42
|
17,460 | 5.70 | 5.76 | 5.42 | 0 | 0 | 0 |
23/04/2009 |
5.70
|
21,400 | 6.00 | 6.00 | 5.70 | 0 | 0 | 0 |
22/04/2009 |
6.00
|
56,880 | 5.87 | 6.06 | 5.58 | 800 | 26,910 | 0 |
21/04/2009 |
5.87
|
150,130 | 5.59 | 5.87 | 5.32 | 97,000 | 0 | 0 |
20/04/2009 |
5.59
|
120,010 | 5.88 | 5.88 | 5.59 | 95,000 | 3,090 | 0 |
17/04/2009 |
5.88
|
185,770 | 6.18 | 6.18 | 5.88 | 100,020 | 0 | 0 |
16/04/2009 |
6.18
|
132,180 | 6.48 | 6.66 | 6.18 | 0 | 0 | 0 |
15/04/2009 |
6.48
|
132,220 | 6.48 | 6.78 | 6.48 | 0 | 20,000 | 0 |
14/04/2009 |
6.48
|
118,110 | 6.18 | 6.48 | 6.48 | 0 | 37,000 | 0 |
13/04/2009 |
6.18
|
159,220 | 5.94 | 6.18 | 6.18 | 0 | 57,000 | 0 |
10/04/2009 |
5.94
|
156,130 | 5.83 | 6.12 | 5.94 | 0 | 6,000 | 0 |
09/04/2009 |
5.83
|
87,520 | 5.56 | 5.83 | 5.76 | 20 | 0 | 0 |
08/04/2009 |
5.56
|
50,460 | 5.29 | 5.56 | 5.40 | 0 | 0 | 0 |
07/04/2009 |
5.29
|
9,960 | 5.04 | 5.29 | 5.28 | 0 | 0 | 0 |
03/04/2009 |
5.04
|
38,990 | 4.80 | 5.04 | 4.80 | 0 | 0 | 0 |
02/04/2009 |
4.80
|
7,600 | 4.86 | 4.86 | 4.80 | 0 | 0 | 0 |
01/04/2009 |
4.86
|
3,150 | 4.78 | 4.87 | 4.80 | 0 | 0 | 0 |
31/03/2009 |
4.78
|
2,770 | 4.91 | 4.91 | 4.68 | 0 | 0 | 0 |
30/03/2009 |
4.91
|
9,860 | 4.91 | 4.91 | 4.74 | 100 | 0 | 0 |
27/03/2009 |
4.91
|
1,560 | 4.80 | 5.03 | 4.91 | 0 | 0 | 0 |
26/03/2009 |
4.80
|
12,530 | 4.80 | 4.92 | 4.68 | 0 | 0 | 0 |
25/03/2009 |
4.80
|
10,920 | 4.79 | 4.86 | 4.78 | 0 | 0 | 0 |
24/03/2009 |
4.79
|
18,070 | 4.56 | 4.79 | 4.69 | 9,200 | 0 | 0 |
23/03/2009 |
4.56
|
1,750 | 4.56 | 4.67 | 4.44 | 90 | 0 | 0 |
20/03/2009 |
4.56
|
1,300 | 4.62 | 4.62 | 4.56 | 0 | 0 | 0 |
19/03/2009 |
4.62
|
4,030 | 4.80 | 4.80 | 4.56 | 0 | 0 | 0 |
18/03/2009 |
4.80
|
1,710 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
17/03/2009 |
4.60
|
11,940 | 4.56 | 4.60 | 4.55 | 0 | 0 | 0 |
16/03/2009 |
4.56
|
4,620 | 4.56 | 4.56 | 4.44 | 0 | 0 | 0 |
13/03/2009 |
4.56
|
4,530 | 4.52 | 4.56 | 4.52 | 10 | 0 | 0 |
12/03/2009 |
4.52
|
2,200 | 4.55 | 4.56 | 4.52 | 0 | 0 | 0 |
11/03/2009 |
4.55
|
7,050 | 4.50 | 4.55 | 4.54 | 0 | 0 | 0 |
10/03/2009 |
4.50
|
7,790 | 4.43 | 4.50 | 4.42 | 5,000 | 0 | 0 |
09/03/2009 |
4.43
|
4,470 | 4.42 | 4.44 | 4.43 | 0 | 0 | 0 |
06/03/2009 |
4.42
|
310 | 4.44 | 4.44 | 4.27 | 0 | 0 | 0 |
05/03/2009 |
4.44
|
8,910 | 4.32 | 4.44 | 4.20 | 0 | 0 | 0 |
04/03/2009 |
4.32
|
140 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
03/03/2009 |
4.32
|
1,400 | 4.32 | 4.32 | 4.20 | 0 | 0 | 0 |
02/03/2009 |
4.32
|
10,500 | 4.32 | 4.49 | 4.32 | 0 | 0 | 0 |
27/02/2009 |
4.32
|
500 | 4.40 | 4.40 | 4.32 | 0 | 0 | 0 |
26/02/2009 |
4.40
|
4,410 | 4.56 | 4.56 | 4.39 | 0 | 0 | 0 |
25/02/2009 |
4.56
|
4,580 | 4.38 | 4.60 | 4.56 | 0 | 0 | 0 |
24/02/2009 |
4.38
|
7,830 | 4.42 | 4.48 | 4.21 | 0 | 0 | 0 |
23/02/2009 |
4.42
|
3,930 | 4.61 | 4.61 | 4.39 | 0 | 0 | 0 |
20/02/2009 |
4.61
|
10 | 4.39 | 4.61 | 4.61 | 0 | 0 | 0 |
19/02/2009 |
4.39
|
1,530 | 4.56 | 4.62 | 4.39 | 0 | 0 | 0 |
18/02/2009 |
4.56
|
5,140 | 4.72 | 4.72 | 4.56 | 0 | 0 | 0 |
17/02/2009 |
4.72
|
3,210 | 4.68 | 4.72 | 4.63 | 0 | 0 | 0 |
16/02/2009 |
4.68
|
1,110 | 4.68 | 4.69 | 4.68 | 0 | 0 | 0 |
13/02/2009 |
4.68
|
620 | 4.63 | 4.73 | 4.68 | 0 | 0 | 0 |
12/02/2009 |
4.63
|
1,090 | 4.68 | 4.74 | 4.63 | 0 | 0 | 0 |
11/02/2009 |
4.68
|
6,450 | 4.66 | 4.68 | 4.66 | 4,950 | 4,950 | 0 |
10/02/2009 |
4.66
|
1,400 | 4.86 | 4.86 | 4.66 | 0 | 0 | 0 |
09/02/2009 |
4.86
|
650 | 4.68 | 4.86 | 4.86 | 0 | 0 | 0 |
06/02/2009 |
4.68
|
1,410 | 4.60 | 4.68 | 4.68 | 0 | 0 | 0 |
05/02/2009 |
4.60
|
12,380 | 4.62 | 4.62 | 4.60 | 0 | 0 | 0 |
04/02/2009 |
4.62
|
3,850 | 4.62 | 4.68 | 4.54 | 0 | 0 | 0 |