Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.76 | -9.44% | 483,800 | -5,800 | -0.0 |
7.25
8.08
7.38
|
2 tháng
(2024-07-22) |
-0.91 | -11.10% | 1,444,000 | -1,400 | -0.0 |
7.25
8.40
7.38
|
3 tháng
(2024-06-21) |
-1.66 | -18.55% | 2,513,000 | -94,211 | -0.8 |
7.25
9
7.38
|
6 tháng
(2024-03-25) |
-2.25 | -23.58% | 12,289,200 | -307,811 | -2.9 |
7.25
10.45
7.38
|
12 tháng
(2023-09-25) |
-2.20 | -23.18% | 66,412,900 | -353,225 | -3.2 |
7.25
10.45
7.38
|
24 tháng
(2022-09-30) |
1.49 | 25.69% | 135,339,000 | -452,376 | -2.7 |
3.65
12.95
7.38
|
36 tháng
(2021-10-05) |
-3.12 | -29.98% | 354,287,000 | -494,110 | -3.6 |
3.65
16.17
7.38
|
60 tháng
(2019-10-16) |
3.74 | 105.30% | 710,175,840 | -400,420 | -1.5 |
2.09
16.17
7.38
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2009 |
2.97
|
4,510 | 2.93 | 2.97 | 2.85 | 0 | 0 | 0 |
06/02/2009 |
2.93
|
6,010 | 2.93 | 3.01 | 2.93 | 0 | 0 | 0 |
05/02/2009 |
2.93
|
9,220 | 2.81 | 2.93 | 2.74 | 0 | 0 | 0 |
04/02/2009 |
2.81
|
20,250 | 2.93 | 3.01 | 2.81 | 0 | 0 | 0 |
03/02/2009 |
2.93
|
15,510 | 3.04 | 3.12 | 2.93 | 0 | 0 | 0 |
02/02/2009 |
3.04
|
12,120 | 3.20 | 3.20 | 3.04 | 0 | 0 | 0 |
23/01/2009 |
3.20
|
3,550 | 3.16 | 3.20 | 3.04 | 0 | 0 | 0 |
22/01/2009 |
3.16
|
10,210 | 3.04 | 3.16 | 2.93 | 0 | 0 | 0 |
21/01/2009 |
3.04
|
6,420 | 3.01 | 3.12 | 2.89 | 0 | 0 | 0 |
20/01/2009 |
3.01
|
5,460 | 2.89 | 3.01 | 2.85 | 0 | 0 | 0 |
19/01/2009 |
2.89
|
14,000 | 2.97 | 2.97 | 2.85 | 0 | 0 | 0 |
16/01/2009 |
2.97
|
9,350 | 2.97 | 3.01 | 2.97 | 0 | 0 | 0 |
15/01/2009 |
2.97
|
7,520 | 3.01 | 3.04 | 2.97 | 0 | 0 | 0 |
14/01/2009 |
3.01
|
2,540 | 2.97 | 3.04 | 2.97 | 0 | 0 | 0 |
13/01/2009 |
2.97
|
31,570 | 3.12 | 3.12 | 2.97 | 0 | 0 | 0 |
12/01/2009 |
3.12
|
2,940 | 3.16 | 3.16 | 3.08 | 0 | 0 | 0 |
09/01/2009 |
3.16
|
6,100 | 3.12 | 3.16 | 3.08 | 0 | 0 | 0 |
08/01/2009 |
3.12
|
11,830 | 3.24 | 3.24 | 3.12 | 100 | 0 | 0 |
07/01/2009 |
3.24
|
27,650 | 3.24 | 3.35 | 3.24 | 0 | 0 | 0 |
06/01/2009 |
3.24
|
18,390 | 3.16 | 3.24 | 3.16 | 0 | 0 | 0 |
05/01/2009 |
3.16
|
17,330 | 3.12 | 3.16 | 3.12 | 0 | 0 | 0 |
02/01/2009 |
3.12
|
19,780 | 3.01 | 3.12 | 2.97 | 0 | 0 | 0 |
31/12/2008 |
3.01
|
45,950 | 3.12 | 3.20 | 3.01 | 0 | 0 | 0 |
30/12/2008 |
3.12
|
30,870 | 3.01 | 3.12 | 3.01 | 0 | 0 | 0 |
29/12/2008 |
3.01
|
33,740 | 2.89 | 3.01 | 2.97 | 100 | 0 | 0 |
26/12/2008 |
2.89
|
33,090 | 2.77 | 2.89 | 2.77 | 1,000 | 0 | 0 |
25/12/2008 |
2.77
|
9,850 | 2.81 | 2.81 | 2.74 | 1,000 | 0 | 0 |
24/12/2008 |
2.81
|
6,930 | 2.85 | 2.85 | 2.74 | 0 | 0 | 0 |
23/12/2008 |
2.85
|
13,220 | 2.97 | 2.97 | 2.85 | 0 | 2,000 | 0 |
22/12/2008 |
2.97
|
35,770 | 2.89 | 2.97 | 2.77 | 0 | 2,000 | 0 |
19/12/2008 |
2.89
|
30,620 | 2.93 | 2.93 | 2.85 | 0 | 730 | 0 |
18/12/2008 |
2.93
|
35,400 | 2.93 | 2.97 | 2.93 | 0 | 0 | 0 |
17/12/2008 |
2.93
|
17,110 | 2.93 | 2.93 | 2.81 | 0 | 0 | 0 |
16/12/2008 |
2.93
|
11,940 | 3.08 | 3.08 | 2.93 | 0 | 0 | 0 |
15/12/2008 |
3.08
|
28,000 | 3.01 | 3.12 | 3.01 | 0 | 0 | 0 |
12/12/2008 |
3.01
|
12,000 | 2.89 | 3.01 | 3.01 | 0 | 0 | 0 |
11/12/2008 |
2.89
|
16,960 | 2.93 | 3.04 | 2.81 | 0 | 0 | 0 |
10/12/2008 |
2.93
|
13,120 | 3.08 | 3.08 | 2.93 | 0 | 0 | 0 |
09/12/2008 |
3.08
|
54,080 | 3.24 | 3.28 | 3.08 | 0 | 0 | 0 |
08/12/2008 |
3.24
|
18,110 | 3.39 | 3.39 | 3.24 | 0 | 3,000 | 0 |
05/12/2008 |
3.39
|
13,590 | 3.47 | 3.47 | 3.35 | 0 | 0 | 0 |
04/12/2008 |
3.47
|
8,560 | 3.58 | 3.66 | 3.47 | 2,000 | 0 | 0 |
03/12/2008 |
3.58
|
3,220 | 3.51 | 3.58 | 3.43 | 0 | 0 | 0 |
02/12/2008 |
3.51
|
5,180 | 3.66 | 3.66 | 3.51 | 0 | 0 | 0 |
01/12/2008 |
3.66
|
11,010 | 3.58 | 3.66 | 3.47 | 0 | 0 | 0 |
28/11/2008 |
3.58
|
10,770 | 3.43 | 3.58 | 3.43 | 0 | 0 | 0 |
27/11/2008 |
3.43
|
37,130 | 3.58 | 3.58 | 3.43 | 0 | 0 | 0 |
26/11/2008 |
3.58
|
6,980 | 3.74 | 3.74 | 3.58 | 0 | 190 | 0 |
25/11/2008 |
3.74
|
21,490 | 3.74 | 3.74 | 3.62 | 160 | 0 | 0 |
24/11/2008 |
3.74
|
11,670 | 3.70 | 3.74 | 3.66 | 0 | 0 | 0 |
21/11/2008 |
3.70
|
32,300 | 3.78 | 3.78 | 3.66 | 0 | 0 | 0 |
20/11/2008 |
3.78
|
27,060 | 3.81 | 3.81 | 3.66 | 0 | 0 | 0 |
19/11/2008 |
3.81
|
15,840 | 3.89 | 3.89 | 3.81 | 0 | 0 | 0 |
18/11/2008 |
3.89
|
44,100 | 3.97 | 3.97 | 3.85 | 0 | 0 | 0 |
17/11/2008 |
3.97
|
24,400 | 4.01 | 4.12 | 3.85 | 0 | 0 | 0 |
14/11/2008 |
4.01
|
75,620 | 3.85 | 4.05 | 3.85 | 0 | 0 | 0 |
13/11/2008 |
3.85
|
28,900 | 3.85 | 3.97 | 3.85 | 0 | 0 | 0 |
12/11/2008 |
3.85
|
27,590 | 3.89 | 3.97 | 3.85 | 0 | 0 | 0 |
11/11/2008 |
3.89
|
40,400 | 4.08 | 4.08 | 3.89 | 0 | 0 | 0 |
10/11/2008 |
4.08
|
56,810 | 3.89 | 4.08 | 3.93 | 0 | 0 | 0 |
07/11/2008 |
3.89
|
115,670 | 4.08 | 4.08 | 3.89 | 0 | 0 | 0 |
06/11/2008 |
4.08
|
70,220 | 4.28 | 4.28 | 4.08 | 0 | 0 | 0 |
05/11/2008 |
4.28
|
198,370 | 4.08 | 4.28 | 4.08 | 0 | 0 | 0 |
04/11/2008 |
4.08
|
77,930 | 3.89 | 4.08 | 3.74 | 0 | 0 | 0 |
03/11/2008 |
3.89
|
17,380 | 3.89 | 3.93 | 3.85 | 0 | 0 | 0 |
31/10/2008 |
3.89
|
62,760 | 3.74 | 3.89 | 3.74 | 0 | 0 | 0 |
30/10/2008 |
3.74
|
107,890 | 3.89 | 4.01 | 3.70 | 0 | 0 | 0 |
29/10/2008 |
3.89
|
366,480 | 4.08 | 4.12 | 3.89 | 30 | 0 | 0 |
28/10/2008 |
4.08
|
6,710 | 4.28 | 4.28 | 4.08 | 0 | 0 | 0 |
27/10/2008 |
4.28
|
29,910 | 4.47 | 4.47 | 4.28 | 0 | 0 | 0 |
24/10/2008 |
4.47
|
38,190 | 4.70 | 4.70 | 4.47 | 0 | 0 | 0 |
23/10/2008 |
4.70
|
3,080 | 4.93 | 4.93 | 4.70 | 0 | 0 | 0 |
22/10/2008 |
4.93
|
45,600 | 5.16 | 5.16 | 4.93 | 0 | 0 | 0 |
21/10/2008 |
5.16
|
48,770 | 5.16 | 5.32 | 5.01 | 0 | 0 | 0 |
20/10/2008 |
5.16
|
413,030 | 5.09 | 5.32 | 5.12 | 0 | 15,000 | 0 |
17/10/2008 |
5.09
|
40,920 | 4.85 | 5.09 | 5.09 | 0 | 0 | 0 |
16/10/2008 |
4.85
|
124,060 | 4.62 | 4.85 | 4.55 | 0 | 0 | 0 |
15/10/2008 |
4.62
|
111,910 | 4.43 | 4.62 | 4.43 | 0 | 0 | 0 |
14/10/2008 |
4.43
|
2,930 | 4.24 | 4.43 | 4.43 | 0 | 0 | 0 |
13/10/2008 |
4.24
|
37,680 | 4.28 | 4.47 | 4.24 | 0 | 0 | 0 |
10/10/2008 |
4.28
|
72,220 | 4.47 | 4.47 | 4.28 | 2,700 | 0 | 0 |
09/10/2008 |
4.47
|
87,700 | 4.70 | 4.93 | 4.47 | 0 | 400 | 0 |
08/10/2008 |
4.70
|
39,200 | 4.78 | 4.82 | 4.55 | 700 | 9,320 | 0 |
07/10/2008 |
4.78
|
13,630 | 5.01 | 5.01 | 4.78 | 0 | 3,000 | 0 |
06/10/2008 |
5.01
|
37,390 | 5.24 | 5.24 | 5.01 | 0 | 3,000 | 0 |
03/10/2008 |
5.24
|
60,990 | 5.32 | 5.32 | 5.20 | 0 | 3,000 | 0 |
02/10/2008 |
5.32
|
81,210 | 5.09 | 5.32 | 5.01 | 0 | 3,000 | 0 |
01/10/2008 |
5.09
|
61,950 | 5.01 | 5.24 | 4.89 | 0 | 2,240 | 0 |
30/09/2008 |
5.01
|
15,050 | 5.24 | 5.24 | 5.01 | 0 | 0 | 0 |
29/09/2008 |
5.24
|
59,650 | 5.39 | 5.39 | 5.24 | 250 | 2,200 | 0 |
26/09/2008 |
5.39
|
89,110 | 5.66 | 5.78 | 5.39 | 0 | 0 | 0 |
25/09/2008 |
5.66
|
97,230 | 5.47 | 5.66 | 5.24 | 2,220 | 46,500 | 0 |
24/09/2008 |
5.47
|
61,790 | 5.74 | 5.74 | 5.47 | 0 | 32,580 | 0 |
23/09/2008 |
5.74
|
188,740 | 6.01 | 6.01 | 5.74 | 2,150 | 0 | 0 |
22/09/2008 |
6.01
|
23,360 | 5.74 | 6.01 | 6.01 | 0 | 20 | 0 |
19/09/2008 |
5.74
|
193,260 | 5.47 | 5.74 | 5.39 | 0 | 40 | 0 |
18/09/2008 |
5.47
|
16,990 | 5.74 | 5.74 | 5.47 | 3,240 | 0 | 0 |
17/09/2008 |
5.74
|
26,810 | 6.01 | 6.01 | 5.74 | 0 | 0 | 0 |
16/09/2008 |
6.01
|
6,680 | 6.32 | 6.32 | 6.01 | 70 | 0 | 0 |
15/09/2008 |
6.32
|
142,360 | 6.63 | 6.86 | 6.32 | 0 | 0 | 0 |