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 | -2.78% | 635,300 | 30,100 | 0.1 |
3.20
4.50
3.50
|
2 tháng
(2024-07-22) |
0.20 | 6.06% | 793,100 | 30,100 | 0.1 |
3.10
4.50
3.50
|
3 tháng
(2024-06-20) |
-0.20 | -5.41% | 1,131,500 | 30,100 | 0.1 |
3.10
4.50
3.50
|
6 tháng
(2024-03-22) |
0.10 | 2.94% | 2,072,600 | 28,100 | 0.1 |
2.90
4.50
3.50
|
12 tháng
(2023-09-25) |
-0.10 | -2.78% | 2,132,900 | 28,100 | 0.1 |
2.90
4.50
3.50
|
24 tháng
(2022-09-29) |
-0.40 | -10.26% | 2,722,457 | 45,400 | 0.2 |
2.40
4.90
3.50
|
36 tháng
(2021-10-04) |
-1.60 | -31.37% | 6,325,539 | 284,100 | 1.7 |
2.40
9.20
3.50
|
60 tháng
(2019-10-15) |
-5.30 | -60.23% | 11,530,789 | -231,939 | -0.7 |
2.40
9.50
3.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/07/2009 |
9.90
|
4,700 | 9.70 | 10 | 9.50 | 0 | 0 | 0 |
01/07/2009 |
9.70
|
3,900 | 10 | 10 | 9.60 | 0 | 0 | 0 |
30/06/2009 |
10
|
14,500 | 10.30 | 10.80 | 9.60 | 0 | 0 | 0 |
29/06/2009 |
10.30
|
8,500 | 10.50 | 10.50 | 9.60 | 0 | 0 | 0 |
26/06/2009 |
10.50
|
6,400 | 10.90 | 10.90 | 10.20 | 0 | 0 | 0 |
25/06/2009 |
10.90
|
4,300 | 11.30 | 11.90 | 10.90 | 0 | 0 | 0 |
24/06/2009 |
11.30
|
19,400 | 10.90 | 11.60 | 10.20 | 0 | 0 | 0 |
23/06/2009 |
10.90
|
12,200 | 11.50 | 11.50 | 10.90 | 0 | 0 | 0 |
22/06/2009 |
11.50
|
1,200 | 11.90 | 12.50 | 11.50 | 0 | 0 | 0 |
19/06/2009 |
11.90
|
14,500 | 12 | 12.80 | 11.90 | 0 | 0 | 0 |
18/06/2009 |
12
|
26,900 | 12 | 12 | 11.70 | 0 | 0 | 0 |
17/06/2009 |
12
|
30,900 | 12 | 12 | 11.20 | 0 | 0 | 0 |
16/06/2009 |
12
|
4,800 | 12.70 | 12.70 | 12 | 0 | 0 | 0 |
15/06/2009 |
12.70
|
21,400 | 13.20 | 13.20 | 12.70 | 0 | 0 | 0 |
12/06/2009 |
13.20
|
74,600 | 13.70 | 14 | 13.20 | 0 | 0 | 0 |
11/06/2009 |
13.70
|
53,900 | 12.90 | 13.70 | 12.10 | 0 | 0 | 0 |
10/06/2009 |
12.90
|
78,600 | 13.80 | 14.20 | 12.90 | 100 | 2,300 | 0 |
09/06/2009 |
13.80
|
92,800 | 13.20 | 14.10 | 13.50 | 0 | 0 | 0 |
08/06/2009 |
13.20
|
17,400 | 12.40 | 13.20 | 13.20 | 0 | 0 | 0 |
05/06/2009 |
12.40
|
60,500 | 11.90 | 12.40 | 12.30 | 0 | 0 | 0 |
04/06/2009 |
11.90
|
127,400 | 11.10 | 11.90 | 11 | 0 | 4,000 | 0 |
03/06/2009 |
11.10
|
34,100 | 11.30 | 11.50 | 11 | 0 | 0 | 0 |
02/06/2009 |
11.30
|
54,600 | 11.40 | 11.60 | 11 | 0 | 0 | 0 |
01/06/2009 |
11.40
|
71,600 | 10.80 | 11.50 | 10.50 | 2,300 | 0 | 0 |
29/05/2009 |
10.80
|
67,300 | 11.40 | 12 | 10.60 | 0 | 0 | 0 |
28/05/2009 |
11.40
|
158,700 | 10.70 | 11.40 | 10.60 | 0 | 12,300 | 0 |
27/05/2009 |
10.70
|
13,800 | 10 | 10.70 | 10.70 | 0 | 0 | 0 |
26/05/2009 |
10
|
24,400 | 9.50 | 10 | 9.90 | 0 | 0 | 0 |
25/05/2009 |
9.50
|
62,100 | 8.90 | 9.50 | 8.90 | 0 | 0 | 0 |
22/05/2009 |
8.90
|
79,800 | 8.70 | 9.30 | 8.30 | 4,300 | 0 | 0 |
21/05/2009 |
8.70
|
84,400 | 8.20 | 8.70 | 8.50 | 8,000 | 0 | 0 |
20/05/2009 |
8.20
|
26,100 | 7.70 | 8.20 | 8.20 | 0 | 0 | 0 |
19/05/2009 |
7.70
|
2,200 | 7.20 | 7.70 | 7.70 | 0 | 0 | 0 |
18/05/2009 |
7.20
|
44,000 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
15/05/2009 |
7.10
|
109,700 | 6.90 | 7.20 | 6.40 | 0 | 0 | 0 |
14/05/2009 |
6.90
|
24,200 | 6.90 | 6.90 | 6.40 | 0 | 0 | 0 |
13/05/2009 |
6.90
|
13,500 | 6.70 | 6.90 | 6.60 | 0 | 0 | 0 |
12/05/2009 |
6.70
|
69,000 | 6.20 | 6.70 | 6.20 | 0 | 0 | 0 |
11/05/2009 |
6.20
|
7,200 | 6.60 | 6.60 | 6.20 | 0 | 0 | 0 |
08/05/2009 |
6.60
|
48,200 | 6.30 | 6.60 | 6 | 0 | 0 | 0 |
07/05/2009 |
6.30
|
42,300 | 5.90 | 6.40 | 6 | 0 | 0 | 0 |
06/05/2009 |
5.90
|
23,100 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
05/05/2009 |
6.30
|
42,700 | 5.90 | 6.30 | 6 | 0 | 0 | 0 |
04/05/2009 |
5.90
|
56,800 | 5.60 | 5.90 | 5.90 | 0 | 0 | 0 |
29/04/2009 |
5.60
|
15,200 | 5.40 | 5.60 | 5.50 | 0 | 0 | 0 |
28/04/2009 |
5.40
|
6,600 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
27/04/2009 |
5.50
|
6,900 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
24/04/2009 |
5.80
|
2,600 | 5.60 | 6 | 5.70 | 0 | 0 | 0 |
23/04/2009 |
5.60
|
4,900 | 5.70 | 6 | 5.60 | 0 | 0 | 0 |
22/04/2009 |
5.70
|
6,800 | 5.50 | 5.70 | 5.30 | 100 | 0 | 0 |
21/04/2009 |
5.50
|
13,900 | 5.50 | 5.50 | 5.30 | 100 | 0 | 0 |
20/04/2009 |
5.50
|
13,900 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
17/04/2009 |
5.90
|
24,100 | 6.10 | 6.30 | 5.60 | 0 | 0 | 0 |
16/04/2009 |
6.10
|
10,600 | 6 | 6.20 | 5.80 | 0 | 0 | 0 |
15/04/2009 |
6
|
26,200 | 6.60 | 6.60 | 6 | 0 | 0 | 0 |
14/04/2009 |
6.60
|
33,900 | 6.30 | 6.70 | 6.10 | 100 | 0 | 0 |
13/04/2009 |
6.30
|
8,200 | 5.90 | 6.30 | 6.30 | 0 | 0 | 0 |
10/04/2009 |
5.90
|
19,800 | 5.70 | 5.90 | 5.60 | 0 | 0 | 0 |
09/04/2009 |
5.70
|
37,000 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
08/04/2009 |
5.60
|
6,100 | 6 | 6.40 | 5.60 | 0 | 0 | 0 |
07/04/2009 |
6
|
20,500 | 5.80 | 6.20 | 5.70 | 100 | 0 | 0 |
03/04/2009 |
5.80
|
41,700 | 5.50 | 5.80 | 5.70 | 0 | 0 | 0 |
02/04/2009 |
5.50
|
25,900 | 5.20 | 5.50 | 5.40 | 0 | 0 | 0 |
01/04/2009 |
5.20
|
13,300 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
31/03/2009 |
5.10
|
12,500 | 5 | 5.20 | 4.60 | 0 | 0 | 0 |
30/03/2009 |
5
|
22,800 | 5 | 5.10 | 4.70 | 0 | 0 | 0 |
27/03/2009 |
5
|
5,700 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
26/03/2009 |
5.10
|
1,600 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
25/03/2009 |
5.20
|
8,100 | 5 | 5.40 | 4.80 | 0 | 100 | 0 |
24/03/2009 |
5
|
18,900 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
23/03/2009 |
5.20
|
4,000 | 5.20 | 5.70 | 5.10 | 100 | 0 | 0 |
20/03/2009 |
5.20
|
1,900 | 5.30 | 5.70 | 5.20 | 0 | 0 | 0 |
19/03/2009 |
5.30
|
7,200 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
18/03/2009 |
5.30
|
16,200 | 5 | 5.30 | 5.10 | 100 | 0 | 0 |
17/03/2009 |
5
|
12,700 | 4.90 | 5.20 | 4.80 | 0 | 0 | 0 |
16/03/2009 |
4.90
|
2,700 | 4.90 | 5.20 | 4.60 | 0 | 0 | 0 |
13/03/2009 |
4.90
|
1,800 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
12/03/2009 |
4.90
|
6,600 | 5.30 | 5.30 | 4.90 | 0 | 0 | 0 |
11/03/2009 |
5.30
|
5,400 | 5.10 | 5.30 | 4.70 | 0 | 0 | 0 |
10/03/2009 |
5.10
|
8,300 | 5 | 5.10 | 4.50 | 0 | 0 | 0 |
09/03/2009 |
5
|
5,400 | 4.80 | 5 | 4.50 | 0 | 0 | 0 |
06/03/2009 |
4.80
|
6,600 | 4.90 | 5 | 4.60 | 0 | 0 | 0 |
05/03/2009 |
4.90
|
300 | 4.70 | 5 | 4.90 | 0 | 0 | 0 |
04/03/2009 |
4.70
|
700 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
03/03/2009 |
4.60
|
1,700 | 4.70 | 5.10 | 4.50 | 0 | 0 | 0 |
02/03/2009 |
4.70
|
3,000 | 5 | 5.20 | 4.70 | 0 | 0 | 0 |
27/02/2009 |
5
|
100 | 4.90 | 5 | 5 | 0 | 0 | 0 |
26/02/2009 |
4.90
|
1,400 | 5.10 | 5.10 | 4.60 | 0 | 0 | 0 |
25/02/2009 |
5.10
|
3,000 | 5.10 | 5.10 | 4.70 | 0 | 0 | 0 |
24/02/2009 |
5.10
|
2,000 | 5.10 | 5.40 | 4.80 | 0 | 0 | 0 |
23/02/2009 |
5.10
|
2,800 | 5.70 | 5.70 | 5.10 | 0 | 0 | 0 |
20/02/2009 |
5.70
|
600 | 5.50 | 5.70 | 5.30 | 0 | 0 | 0 |
19/02/2009 |
5.50
|
500 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
18/02/2009 |
5.60
|
9,400 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
17/02/2009 |
5.60
|
2,100 | 6 | 6 | 5.60 | 0 | 0 | 0 |
16/02/2009 |
6
|
0 | 5.90 | 6 | 6 | 0 | 0 | 0 |
13/02/2009 |
5.90
|
2,100 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
12/02/2009 |
6.10
|
200 | 5.60 | 6.20 | 6.10 | 0 | 0 | 0 |
11/02/2009 |
5.60
|
500 | 6 | 6.40 | 5.60 | 0 | 0 | 0 |
10/02/2009 |
6
|
1,400 | 6.50 | 6.50 | 6 | 0 | 0 | 0 |