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) |
-0.20 | -3.34% | 56,100 | 0 | 0 |
5.40
6
5.79
|
2 tháng
(2024-07-22) |
-0.11 | -1.86% | 135,700 | 0 | 0 |
5.40
6.08
5.79
|
3 tháng
(2024-06-20) |
-0.23 | -3.82% | 245,600 | 0 | 0 |
5.40
6.24
5.79
|
6 tháng
(2024-03-22) |
-1.02 | -14.98% | 710,200 | -1,000 | -0.0 |
5.40
7
5.79
|
12 tháng
(2023-09-25) |
-1.29 | -18.22% | 2,682,500 | -2,000 | -0.0 |
5.40
8.83
5.79
|
24 tháng
(2022-09-29) |
0.78 | 15.57% | 6,377,200 | -25,003 | -0.1 |
3.45
11.80
5.79
|
36 tháng
(2021-10-04) |
-0.89 | -13.32% | 14,882,600 | -26,503 | -0.1 |
3.45
13.50
5.79
|
60 tháng
(2019-10-15) |
1.89 | 48.46% | 18,384,130 | -17,933 | -0.0 |
2.79
13.50
5.79
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/02/2009 |
5.82
|
6,520 | 5.76 | 5.82 | 5.71 | 0 | 0 | 0 |
05/02/2009 |
5.76
|
10,770 | 5.92 | 5.92 | 5.71 | 0 | 0 | 0 |
04/02/2009 |
5.92
|
2,590 | 5.97 | 6.18 | 5.87 | 0 | 0 | 0 |
03/02/2009 |
5.97
|
1,540 | 6.02 | 6.23 | 5.97 | 0 | 0 | 0 |
02/02/2009 |
6.02
|
2,120 | 6.23 | 6.44 | 6.02 | 0 | 0 | 0 |
23/01/2009 |
6.23
|
190 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
22/01/2009 |
6.23
|
80 | 6.23 | 6.33 | 6.13 | 0 | 0 | 0 |
21/01/2009 |
6.23
|
1,120 | 6.44 | 6.44 | 6.23 | 0 | 0 | 0 |
20/01/2009 |
6.44
|
10,490 | 6.33 | 6.49 | 6.39 | 0 | 0 | 0 |
19/01/2009 |
6.33
|
2,180 | 6.23 | 6.33 | 6.07 | 0 | 0 | 0 |
16/01/2009 |
6.23
|
4,100 | 6.44 | 6.44 | 6.23 | 0 | 0 | 0 |
15/01/2009 |
6.44
|
2,400 | 6.28 | 6.44 | 6.13 | 0 | 0 | 0 |
14/01/2009 |
6.28
|
30 | 6.44 | 6.44 | 6.28 | 0 | 0 | 0 |
13/01/2009 |
6.44
|
3,050 | 6.49 | 6.49 | 6.23 | 0 | 0 | 0 |
12/01/2009 |
6.49
|
24,520 | 6.23 | 6.49 | 6.07 | 0 | 0 | 0 |
09/01/2009 |
6.23
|
5,720 | 6.23 | 6.49 | 6.18 | 0 | 0 | 0 |
08/01/2009 |
6.23
|
3,090 | 6.49 | 6.49 | 6.23 | 0 | 0 | 0 |
07/01/2009 |
6.49
|
4,300 | 6.44 | 6.59 | 6.39 | 0 | 0 | 0 |
06/01/2009 |
6.44
|
240 | 6.28 | 6.49 | 6.44 | 0 | 0 | 0 |
05/01/2009 |
6.28
|
1,640 | 6.59 | 6.75 | 6.28 | 0 | 0 | 0 |
02/01/2009 |
6.59
|
20 | 6.33 | 6.59 | 6.59 | 0 | 0 | 0 |
31/12/2008 |
6.33
|
10,910 | 6.33 | 6.39 | 6.18 | 0 | 0 | 0 |
30/12/2008 |
6.33
|
5,630 | 6.23 | 6.39 | 6.23 | 0 | 0 | 0 |
29/12/2008 |
6.23
|
9,200 | 6.23 | 6.23 | 6.18 | 0 | 0 | 0 |
26/12/2008 |
6.23
|
8,120 | 6.33 | 6.44 | 6.18 | 0 | 0 | 0 |
25/12/2008 |
6.33
|
780 | 6.33 | 6.33 | 6.23 | 0 | 0 | 0 |
24/12/2008 |
6.33
|
1,170 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
23/12/2008 |
6.33
|
3,520 | 6.28 | 6.33 | 6.28 | 0 | 0 | 0 |
22/12/2008 |
6.28
|
8,900 | 6.23 | 6.39 | 6.13 | 0 | 0 | 0 |
19/12/2008 |
6.23
|
2,180 | 6.23 | 6.28 | 6.02 | 0 | 0 | 0 |
18/12/2008 |
6.23
|
4,000 | 6.49 | 6.49 | 6.23 | 2,000 | 0 | 0 |
17/12/2008 |
6.49
|
3,520 | 6.39 | 6.49 | 6.07 | 0 | 0 | 0 |
16/12/2008 |
6.39
|
9,350 | 6.70 | 6.70 | 6.39 | 0 | 0 | 0 |
15/12/2008 |
6.70
|
16,730 | 6.39 | 6.70 | 6.23 | 0 | 0 | 0 |
12/12/2008 |
6.39
|
7,080 | 6.13 | 6.39 | 6.33 | 0 | 0 | 0 |
11/12/2008 |
6.13
|
8,200 | 6.28 | 6.44 | 6.13 | 0 | 0 | 0 |
10/12/2008 |
6.28
|
7,190 | 6.54 | 6.54 | 6.28 | 0 | 0 | 0 |
09/12/2008 |
6.54
|
11,340 | 6.33 | 6.59 | 6.33 | 0 | 0 | 0 |
08/12/2008 |
6.33
|
1,750 | 6.65 | 6.65 | 6.33 | 0 | 0 | 0 |
05/12/2008 |
6.65
|
12,570 | 6.85 | 6.85 | 6.65 | 0 | 0 | 0 |
04/12/2008 |
6.85
|
9,110 | 6.85 | 7.17 | 6.85 | 0 | 0 | 0 |
03/12/2008 |
6.85
|
2,420 | 7.01 | 7.22 | 6.75 | 0 | 0 | 0 |
02/12/2008 |
7.01
|
4,840 | 7.17 | 7.17 | 6.91 | 0 | 0 | 0 |
01/12/2008 |
7.17
|
11,270 | 7.01 | 7.22 | 6.85 | 0 | 0 | 0 |
28/11/2008 |
7.01
|
7,560 | 6.70 | 7.01 | 6.75 | 0 | 0 | 0 |
27/11/2008 |
6.70
|
15,030 | 6.96 | 6.96 | 6.70 | 0 | 0 | 0 |
26/11/2008 |
6.96
|
8,900 | 7.11 | 7.17 | 6.96 | 0 | 0 | 0 |
25/11/2008 |
7.11
|
4,210 | 7.01 | 7.27 | 7.11 | 0 | 0 | 0 |
24/11/2008 |
7.01
|
6,170 | 6.96 | 7.17 | 6.75 | 0 | 0 | 0 |
21/11/2008 |
6.96
|
10,800 | 6.96 | 7.17 | 6.70 | 0 | 0 | 0 |
20/11/2008 |
6.96
|
19,000 | 7.27 | 7.27 | 6.91 | 0 | 0 | 0 |
19/11/2008 |
7.27
|
9,110 | 7.27 | 7.53 | 7.27 | 0 | 0 | 0 |
18/11/2008 |
7.27
|
19,180 | 7.48 | 7.48 | 7.22 | 0 | 0 | 0 |
17/11/2008 |
7.48
|
7,260 | 7.48 | 7.63 | 7.48 | 0 | 0 | 0 |
14/11/2008 |
7.48
|
21,870 | 7.42 | 7.79 | 7.42 | 0 | 0 | 0 |
13/11/2008 |
7.42
|
12,080 | 7.42 | 7.74 | 7.11 | 2,000 | 0 | 0 |
12/11/2008 |
7.42
|
14,640 | 7.42 | 7.42 | 7.17 | 0 | 0 | 0 |
11/11/2008 |
7.42
|
48,950 | 7.79 | 7.79 | 7.42 | 0 | 0 | 0 |
10/11/2008 |
7.79
|
29,810 | 8.15 | 8.15 | 7.79 | 0 | 0 | 0 |
07/11/2008 |
8.15
|
20,820 | 8.57 | 8.57 | 8.15 | 0 | 0 | 0 |
06/11/2008 |
8.57
|
39,060 | 8.57 | 8.72 | 8.15 | 0 | 0 | 0 |
05/11/2008 |
8.57
|
14,840 | 8.20 | 8.57 | 8.57 | 0 | 0 | 0 |
04/11/2008 |
8.20
|
19,250 | 7.84 | 8.20 | 7.84 | 0 | 2,000 | 0 |
03/11/2008 |
7.84
|
14,970 | 8.15 | 8.15 | 7.79 | 0 | 0 | 0 |
31/10/2008 |
8.15
|
29,790 | 7.79 | 8.15 | 8.10 | 0 | 0 | 0 |
30/10/2008 |
7.79
|
48,420 | 7.42 | 7.79 | 7.58 | 0 | 0 | 0 |
29/10/2008 |
7.42
|
31,300 | 7.11 | 7.42 | 7.11 | 0 | 0 | 0 |
28/10/2008 |
7.11
|
36,840 | 7.48 | 7.48 | 7.11 | 0 | 0 | 0 |
27/10/2008 |
7.48
|
34,520 | 7.84 | 7.84 | 7.48 | 2,000 | 0 | 0 |
24/10/2008 |
7.84
|
21,670 | 8.15 | 8.31 | 7.79 | 0 | 0 | 0 |
23/10/2008 |
8.15
|
35,520 | 8.57 | 8.57 | 8.15 | 0 | 0 | 0 |
22/10/2008 |
8.57
|
5,280 | 8.83 | 8.83 | 8.52 | 0 | 0 | 0 |
21/10/2008 |
8.83
|
38,970 | 8.62 | 8.83 | 8.62 | 0 | 0 | 0 |
20/10/2008 |
8.62
|
4,420 | 8.83 | 8.83 | 8.62 | 0 | 0 | 0 |
17/10/2008 |
8.83
|
3,910 | 8.77 | 9.03 | 8.83 | 0 | 0 | 0 |
16/10/2008 |
8.77
|
20,240 | 9.19 | 9.19 | 8.77 | 0 | 0 | 0 |
15/10/2008 |
9.19
|
42,590 | 8.88 | 9.19 | 8.57 | 0 | 0 | 0 |
14/10/2008 |
8.88
|
30 | 8.46 | 8.88 | 8.88 | 0 | 0 | 0 |
13/10/2008 |
8.46
|
16,870 | 8.46 | 8.88 | 8.46 | 0 | 0 | 0 |
10/10/2008 |
8.46
|
44,520 | 8.88 | 8.88 | 8.46 | 3,000 | 0 | 0 |
09/10/2008 |
8.88
|
54,970 | 9.29 | 9.35 | 8.88 | 0 | 0 | 0 |
08/10/2008 |
9.29
|
37,160 | 8.88 | 9.29 | 8.52 | 0 | 0 | 0 |
07/10/2008 |
8.88
|
8,340 | 9.35 | 9.35 | 8.88 | 0 | 0 | 0 |
06/10/2008 |
9.35
|
40,300 | 9.35 | 9.40 | 8.98 | 0 | 0 | 0 |
03/10/2008 |
9.35
|
40,560 | 9.35 | 9.45 | 9.35 | 0 | 0 | 0 |
02/10/2008 |
9.35
|
38,870 | 8.93 | 9.35 | 8.93 | 0 | 0 | 0 |
01/10/2008 |
8.93
|
32,740 | 8.88 | 9.19 | 8.46 | 0 | 0 | 0 |
30/09/2008 |
8.88
|
17,050 | 9.29 | 9.29 | 8.88 | 1,000 | 0 | 0 |
29/09/2008 |
9.29
|
21,360 | 9.55 | 9.87 | 9.29 | 0 | 0 | 0 |
26/09/2008 |
9.55
|
44,450 | 9.45 | 9.92 | 9.45 | 0 | 1,000 | 0 |
25/09/2008 |
9.45
|
48,420 | 9.14 | 9.55 | 9.03 | 0 | 0 | 0 |
24/09/2008 |
9.14
|
42,850 | 9.45 | 9.45 | 9.14 | 0 | 0 | 0 |
23/09/2008 |
9.45
|
69,020 | 9.81 | 10.18 | 9.35 | 0 | 0 | 0 |
22/09/2008 |
9.81
|
2,200 | 9.35 | 9.81 | 9.81 | 0 | 0 | 0 |
19/09/2008 |
9.35
|
77,940 | 8.93 | 9.35 | 9.35 | 0 | 0 | 0 |
18/09/2008 |
8.93
|
34,570 | 9.40 | 9.40 | 8.93 | 3,670 | 0 | 0 |
17/09/2008 |
9.40
|
8,430 | 9.87 | 9.87 | 9.40 | 80 | 0 | 0 |
16/09/2008 |
9.87
|
38,910 | 10.33 | 10.33 | 9.87 | 0 | 0 | 0 |
15/09/2008 |
10.33
|
81,060 | 10.33 | 10.80 | 9.92 | 1,000 | 0 | 0 |
12/09/2008 |
10.33
|
46,270 | 10.85 | 10.85 | 10.33 | 0 | 0 | 0 |