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) |
0.20 | 2.30% | 77,000 | -30,000 | -0.3 |
8.30
9
8.90
|
2 tháng
(2024-07-22) |
-0.40 | -4.30% | 149,100 | -29,081 | -0.2 |
8.20
9.50
8.90
|
3 tháng
(2024-06-24) |
-5.90 | -39.86% | 551,500 | -27,981 | -0.2 |
8.20
14.80
8.90
|
6 tháng
(2024-03-25) |
-0.70 | -7.29% | 1,075,171 | -27,061 | -0.2 |
8.20
14.80
8.90
|
12 tháng
(2023-09-26) |
-0.89 | -9.06% | 1,548,302 | -84,166 | -0.7 |
7.74
14.80
8.90
|
24 tháng
(2022-10-03) |
-4.41 | -33.13% | 1,750,915 | -142,487 | -1.4 |
7.74
14.80
8.90
|
36 tháng
(2021-10-06) |
-3.24 | -26.67% | 2,700,961 | -139,557 | -1.3 |
7.74
25.55
8.90
|
60 tháng
(2019-10-17) |
4.38 | 96.82% | 4,369,773 | -145,381 | -0.9 |
3.89
25.55
8.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/07/2009 |
5.82
|
8,400 | 5.77 | 5.82 | 5.51 | 0 | 0 | 0 |
02/07/2009 |
5.77
|
2,000 | 5.61 | 5.98 | 5.25 | 0 | 0 | 0 |
01/07/2009 |
5.61
|
5,900 | 6.09 | 6.09 | 5.61 | 0 | 0 | 0 |
30/06/2009 |
6.09
|
13,700 | 6.35 | 6.40 | 5.98 | 0 | 0 | 0 |
29/06/2009 |
6.35
|
5,800 | 6.82 | 6.82 | 6.35 | 100 | 0 | 0 |
26/06/2009 |
6.82
|
3,100 | 6.82 | 7.08 | 6.45 | 100 | 0 | 0 |
25/06/2009 |
6.82
|
11,900 | 7.13 | 7.13 | 6.82 | 0 | 0 | 0 |
24/06/2009 |
7.13
|
29,700 | 6.71 | 7.13 | 6.30 | 0 | 0 | 0 |
23/06/2009 |
6.71
|
9,100 | 7.13 | 7.19 | 6.71 | 0 | 0 | 0 |
22/06/2009 |
7.13
|
6,500 | 7.34 | 7.34 | 7.13 | 200 | 0 | 0 |
19/06/2009 |
7.34
|
13,400 | 7.71 | 7.97 | 7.34 | 200 | 0 | 0 |
18/06/2009 |
7.71
|
56,500 | 7.71 | 7.87 | 7.19 | 0 | 0 | 0 |
17/06/2009 |
7.71
|
70,500 | 8.18 | 8.18 | 7.71 | 700 | 0 | 0 |
16/06/2009 |
8.18
|
66,700 | 8.76 | 9.29 | 8.18 | 0 | 8,200 | 0 |
15/06/2009 |
8.76
|
128,100 | 8.24 | 8.76 | 8.76 | 400 | 0 | 0 |
12/06/2009 |
8.24
|
23,500 | 7.71 | 8.24 | 8.24 | 0 | 0 | 0 |
11/06/2009 |
7.71
|
18,900 | 7.24 | 7.71 | 7.71 | 0 | 0 | 0 |
10/06/2009 |
7.24
|
167,600 | 6.77 | 7.24 | 7.19 | 3,400 | 500 | 0 |
09/06/2009 |
6.77
|
35,000 | 6.35 | 6.77 | 6.77 | 0 | 0 | 0 |
08/06/2009 |
6.35
|
3,000 | 5.77 | 6.35 | 6.35 | 0 | 0 | 0 |
28/05/2009 |
5.77
|
38,370 | 5.88 | 5.98 | 5.61 | 0 | 0 | 0 |
27/05/2009 |
5.88
|
34,590 | 6.03 | 6.03 | 5.88 | 0 | 0 | 0 |
26/05/2009 |
6.03
|
54,360 | 6.19 | 6.19 | 6.03 | 0 | 500 | 0 |
25/05/2009 |
6.19
|
40,650 | 5.93 | 6.19 | 5.67 | 2,000 | 0 | 0 |
22/05/2009 |
5.93
|
38,180 | 6.19 | 6.19 | 5.93 | 0 | 670 | 0 |
21/05/2009 |
6.19
|
142,440 | 5.93 | 6.19 | 5.93 | 0 | 0 | 0 |
20/05/2009 |
5.93
|
61,580 | 5.67 | 5.93 | 5.88 | 3,440 | 0 | 0 |
19/05/2009 |
5.67
|
30,350 | 5.40 | 5.67 | 5.67 | 11,970 | 0 | 0 |
18/05/2009 |
5.40
|
52,060 | 5.19 | 5.40 | 5.30 | 30,720 | 1,700 | 0 |
15/05/2009 |
5.19
|
16,740 | 4.98 | 5.19 | 5.09 | 430 | 0 | 0 |
14/05/2009 |
4.98
|
19,960 | 5.09 | 5.09 | 4.93 | 0 | 0 | 0 |
13/05/2009 |
5.09
|
55,780 | 5.25 | 5.46 | 4.98 | 500 | 0 | 0 |
12/05/2009 |
5.25
|
31,740 | 5.09 | 5.25 | 4.98 | 0 | 620 | 0 |
11/05/2009 |
5.09
|
14,270 | 5.14 | 5.35 | 5.09 | 0 | 1,780 | 0 |
08/05/2009 |
5.14
|
24,940 | 5.40 | 5.40 | 5.14 | 0 | 0 | 0 |
07/05/2009 |
5.40
|
44,580 | 5.19 | 5.40 | 4.98 | 0 | 0 | 0 |
06/05/2009 |
5.19
|
26,470 | 5.46 | 5.46 | 5.19 | 2,710 | 0 | 0 |
05/05/2009 |
5.46
|
37,450 | 5.51 | 5.77 | 5.46 | 0 | 0 | 0 |
04/05/2009 |
5.51
|
41,060 | 5.25 | 5.51 | 5.46 | 0 | 0 | 0 |
29/04/2009 |
5.25
|
3,410 | 5.25 | 5.25 | 4.98 | 0 | 0 | 0 |
28/04/2009 |
5.25
|
29,060 | 5.25 | 5.40 | 4.98 | 0 | 490 | 0 |
27/04/2009 |
5.25
|
5,130 | 5.51 | 5.72 | 5.25 | 0 | 0 | 0 |
24/04/2009 |
5.51
|
10,960 | 5.72 | 5.88 | 5.46 | 0 | 0 | 0 |
23/04/2009 |
5.72
|
6,830 | 5.88 | 5.88 | 5.61 | 0 | 0 | 0 |
22/04/2009 |
5.88
|
12,090 | 5.61 | 5.88 | 5.51 | 0 | 4,320 | 0 |
21/04/2009 |
5.61
|
6,340 | 5.88 | 5.88 | 5.61 | 0 | 0 | 0 |
20/04/2009 |
5.88
|
48,210 | 6.09 | 6.24 | 5.82 | 1,500 | 0 | 0 |
17/04/2009 |
6.09
|
45,810 | 5.82 | 6.09 | 5.88 | 0 | 0 | 0 |
16/04/2009 |
5.82
|
3,910 | 5.56 | 5.82 | 5.82 | 0 | 0 | 0 |
15/04/2009 |
5.56
|
28,610 | 5.30 | 5.56 | 5.40 | 0 | 0 | 0 |
14/04/2009 |
5.30
|
28,290 | 5.09 | 5.30 | 5.09 | 150 | 10 | 0 |
13/04/2009 |
5.09
|
3,690 | 4.88 | 5.09 | 5.09 | 90 | 0 | 0 |
10/04/2009 |
4.88
|
19,570 | 4.67 | 4.88 | 4.77 | 0 | 0 | 0 |
09/04/2009 |
4.67
|
10,140 | 4.72 | 4.72 | 4.51 | 0 | 0 | 0 |
08/04/2009 |
4.72
|
12,650 | 4.72 | 4.93 | 4.72 | 0 | 0 | 0 |
07/04/2009 |
4.72
|
13,520 | 4.51 | 4.72 | 4.51 | 0 | 0 | 0 |
03/04/2009 |
4.51
|
17,140 | 4.30 | 4.51 | 4.35 | 0 | 0 | 0 |
02/04/2009 |
4.30
|
10,120 | 4.30 | 4.35 | 4.14 | 0 | 1,620 | 0 |
01/04/2009 |
4.30
|
3,920 | 4.35 | 4.35 | 4.20 | 0 | 0 | 0 |
31/03/2009 |
4.35
|
1,180 | 4.35 | 4.35 | 4.25 | 0 | 0 | 0 |
30/03/2009 |
4.35
|
2,170 | 4.25 | 4.35 | 4.20 | 0 | 10 | 0 |
27/03/2009 |
4.25
|
9,310 | 4.25 | 4.35 | 4.25 | 40 | 0 | 0 |
26/03/2009 |
4.25
|
1,130 | 4.09 | 4.25 | 4.20 | 0 | 0 | 0 |
25/03/2009 |
4.09
|
2,410 | 4.30 | 4.41 | 4.09 | 980 | 0 | 0 |
24/03/2009 |
4.30
|
4,170 | 4.14 | 4.30 | 4.20 | 0 | 0 | 0 |
23/03/2009 |
4.14
|
2,390 | 4.35 | 4.46 | 4.14 | 100 | 0 | 0 |
20/03/2009 |
4.35
|
6,150 | 4.30 | 4.41 | 4.20 | 0 | 0 | 0 |
19/03/2009 |
4.30
|
10,430 | 4.25 | 4.46 | 4.30 | 0 | 0 | 0 |
18/03/2009 |
4.25
|
6,000 | 4.09 | 4.25 | 4.14 | 0 | 0 | 0 |
17/03/2009 |
4.09
|
5,710 | 3.99 | 4.14 | 4.04 | 0 | 0 | 0 |
16/03/2009 |
3.99
|
3,210 | 3.93 | 4.04 | 3.93 | 0 | 0 | 0 |
13/03/2009 |
3.93
|
920 | 3.88 | 3.93 | 3.88 | 0 | 0 | 0 |
12/03/2009 |
3.88
|
4,320 | 3.88 | 4.04 | 3.88 | 0 | 0 | 0 |
11/03/2009 |
3.88
|
3,260 | 3.83 | 3.99 | 3.83 | 10 | 0 | 0 |
10/03/2009 |
3.83
|
4,530 | 3.83 | 3.99 | 3.83 | 300 | 0 | 0 |
09/03/2009 |
3.83
|
2,970 | 3.83 | 3.83 | 3.67 | 0 | 0 | 0 |
06/03/2009 |
3.83
|
840 | 3.83 | 3.88 | 3.83 | 0 | 0 | 0 |
05/03/2009 |
3.83
|
970 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
04/03/2009 |
3.83
|
1,690 | 3.88 | 3.88 | 3.72 | 0 | 0 | 0 |
03/03/2009 |
3.88
|
510 | 3.88 | 3.88 | 3.78 | 0 | 0 | 0 |
02/03/2009 |
3.88
|
390 | 3.78 | 3.88 | 3.78 | 0 | 0 | 0 |
27/02/2009 |
3.78
|
260 | 3.72 | 3.83 | 3.67 | 0 | 0 | 0 |
26/02/2009 |
3.72
|
1,050 | 3.67 | 3.83 | 3.51 | 0 | 0 | 0 |
25/02/2009 |
3.67
|
3,000 | 3.78 | 3.78 | 3.67 | 0 | 0 | 0 |
24/02/2009 |
3.78
|
80 | 3.67 | 3.78 | 3.51 | 0 | 0 | 0 |
23/02/2009 |
3.67
|
520 | 3.83 | 3.99 | 3.67 | 0 | 0 | 0 |
20/02/2009 |
3.83
|
2,750 | 3.93 | 4.09 | 3.78 | 0 | 0 | 0 |
19/02/2009 |
3.93
|
4,440 | 4.09 | 4.20 | 3.93 | 0 | 0 | 0 |
18/02/2009 |
4.09
|
260 | 4.20 | 4.20 | 3.99 | 0 | 0 | 0 |
17/02/2009 |
4.20
|
2,230 | 4.35 | 4.35 | 4.20 | 0 | 0 | 0 |
16/02/2009 |
4.35
|
1,050 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
13/02/2009 |
4.35
|
3,160 | 4.25 | 4.35 | 4.20 | 0 | 0 | 0 |
12/02/2009 |
4.25
|
2,090 | 4.20 | 4.30 | 4.25 | 0 | 0 | 0 |
11/02/2009 |
4.20
|
370 | 4.41 | 4.41 | 4.20 | 0 | 0 | 0 |
10/02/2009 |
4.41
|
900 | 4.51 | 4.51 | 4.41 | 0 | 0 | 0 |
09/02/2009 |
4.51
|
8,070 | 4.35 | 4.56 | 4.41 | 0 | 0 | 0 |
06/02/2009 |
4.35
|
1,740 | 4.35 | 4.35 | 4.14 | 0 | 0 | 0 |
05/02/2009 |
4.35
|
30 | 4.20 | 4.41 | 4.35 | 0 | 0 | 0 |
04/02/2009 |
4.20
|
290 | 4.20 | 4.20 | 4.20 | 0 | 100 | 0 |
03/02/2009 |
4.20
|
820 | 4.09 | 4.20 | 4.09 | 0 | 0 | 0 |