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) |
-0.70 | -5.22% | 11,619,300 | 0 | 0 |
12.70
13.70
12.70
|
2 tháng
(2024-07-22) |
-1.10 | -7.97% | 29,628,300 | -21,600 | -0.3 |
12.70
13.90
12.70
|
3 tháng
(2024-06-21) |
-3.10 | -19.62% | 52,585,200 | -25,800 | -0.4 |
12.70
15.80
12.70
|
6 tháng
(2024-03-25) |
-2 | -13.61% | 219,412,600 | -76,320 | -1.2 |
12.70
16.80
12.70
|
12 tháng
(2023-09-25) |
-0.39 | -2.99% | 391,643,400 | -170,412 | -2.8 |
12.18
16.80
12.70
|
24 tháng
(2022-09-30) |
-0.76 | -5.66% | 822,149,804 | -126,161 | -2.9 |
6.73
16.80
12.70
|
36 tháng
(2021-10-05) |
3.31 | 35.24% | 1,291,639,521 | -109,983 | -2.1 |
6.73
25.73
12.70
|
60 tháng
(2019-10-16) |
8 | 170.15% | 1,570,584,469 | -6,113,026 | -63.2 |
2.69
25.73
12.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2009 |
4.73
|
62,800 | 4.59 | 4.73 | 4.52 | 0 | 0 | 0 |
06/02/2009 |
4.59
|
44,300 | 4.32 | 4.59 | 4.30 | 0 | 0 | 0 |
05/02/2009 |
4.32
|
83,000 | 4.61 | 4.61 | 4.21 | 0 | 0 | 0 |
04/02/2009 |
4.61
|
27,100 | 4.52 | 4.64 | 4.41 | 0 | 0 | 0 |
03/02/2009 |
4.52
|
57,100 | 4.70 | 4.70 | 4.48 | 0 | 0 | 0 |
02/02/2009 |
4.70
|
15,400 | 4.95 | 4.95 | 4.70 | 0 | 0 | 0 |
23/01/2009 |
4.95
|
18,300 | 4.93 | 4.98 | 4.91 | 0 | 0 | 0 |
22/01/2009 |
4.93
|
18,300 | 4.75 | 4.98 | 4.86 | 0 | 0 | 0 |
21/01/2009 |
4.75
|
22,600 | 4.91 | 4.91 | 4.75 | 0 | 0 | 0 |
20/01/2009 |
4.91
|
27,700 | 5.00 | 5.00 | 4.89 | 0 | 0 | 0 |
19/01/2009 |
5.00
|
61,100 | 4.89 | 5.00 | 4.77 | 0 | 0 | 0 |
16/01/2009 |
4.89
|
75,700 | 4.82 | 4.98 | 4.75 | 0 | 0 | 0 |
15/01/2009 |
4.82
|
70,500 | 4.98 | 4.98 | 4.82 | 0 | 0 | 0 |
14/01/2009 |
4.98
|
109,200 | 5.07 | 5.38 | 4.98 | 0 | 0 | 0 |
13/01/2009 |
5.07
|
321,800 | 4.84 | 5.07 | 4.93 | 0 | 0 | 0 |
12/01/2009 |
4.84
|
157,500 | 4.52 | 4.84 | 4.55 | 300 | 0 | 0 |
09/01/2009 |
4.52
|
30,900 | 4.48 | 4.57 | 4.46 | 0 | 0 | 0 |
08/01/2009 |
4.48
|
16,800 | 4.61 | 4.61 | 4.43 | 0 | 0 | 0 |
07/01/2009 |
4.61
|
46,500 | 4.52 | 4.70 | 4.52 | 0 | 0 | 0 |
06/01/2009 |
4.52
|
14,200 | 4.39 | 4.55 | 4.41 | 0 | 0 | 0 |
05/01/2009 |
4.39
|
17,400 | 4.43 | 4.43 | 4.37 | 0 | 0 | 0 |
02/01/2009 |
4.43
|
17,600 | 4.50 | 4.52 | 4.37 | 0 | 0 | 0 |
31/12/2008 |
4.50
|
38,900 | 4.57 | 4.75 | 4.50 | 0 | 0 | 0 |
30/12/2008 |
4.57
|
60,500 | 4.48 | 4.57 | 4.48 | 0 | 0 | 0 |
29/12/2008 |
4.48
|
44,100 | 4.41 | 4.52 | 4.39 | 0 | 0 | 0 |
26/12/2008 |
4.41
|
49,600 | 4.32 | 4.43 | 4.32 | 0 | 0 | 0 |
25/12/2008 |
4.32
|
20,100 | 4.48 | 4.48 | 4.32 | 0 | 0 | 0 |
24/12/2008 |
4.48
|
19,500 | 4.46 | 4.48 | 4.41 | 0 | 0 | 0 |
23/12/2008 |
4.46
|
28,800 | 4.68 | 4.68 | 4.41 | 0 | 0 | 0 |
22/12/2008 |
4.68
|
61,800 | 4.55 | 4.82 | 4.57 | 0 | 0 | 0 |
19/12/2008 |
4.55
|
46,000 | 4.57 | 4.59 | 4.41 | 0 | 0 | 0 |
18/12/2008 |
4.57
|
32,500 | 4.57 | 4.68 | 4.48 | 0 | 0 | 0 |
17/12/2008 |
4.57
|
37,900 | 4.48 | 4.70 | 4.30 | 0 | 0 | 0 |
16/12/2008 |
4.48
|
48,900 | 4.84 | 4.84 | 4.46 | 0 | 0 | 0 |
15/12/2008 |
4.84
|
121,100 | 4.57 | 4.86 | 4.52 | 0 | 0 | 0 |
12/12/2008 |
4.57
|
80,600 | 4.28 | 4.57 | 4.30 | 0 | 0 | 0 |
11/12/2008 |
4.28
|
34,800 | 4.28 | 4.37 | 4.14 | 0 | 0 | 0 |
10/12/2008 |
4.28
|
36,600 | 4.32 | 4.32 | 4.18 | 0 | 0 | 0 |
09/12/2008 |
4.32
|
21,800 | 4.21 | 4.52 | 4.28 | 0 | 0 | 0 |
08/12/2008 |
4.21
|
90,800 | 4.48 | 4.50 | 4.21 | 0 | 0 | 0 |
05/12/2008 |
4.48
|
42,100 | 4.73 | 4.73 | 4.43 | 0 | 0 | 0 |
04/12/2008 |
4.73
|
43,900 | 4.68 | 4.82 | 4.66 | 0 | 0 | 0 |
03/12/2008 |
4.68
|
27,900 | 4.66 | 4.86 | 4.61 | 0 | 0 | 0 |
02/12/2008 |
4.66
|
20,500 | 4.80 | 4.80 | 4.59 | 0 | 0 | 0 |
01/12/2008 |
4.80
|
64,400 | 4.86 | 5.11 | 4.66 | 0 | 0 | 0 |
28/11/2008 |
4.86
|
99,200 | 4.50 | 4.86 | 4.61 | 0 | 0 | 0 |
27/11/2008 |
4.50
|
101,000 | 4.70 | 4.80 | 4.46 | 0 | 40,000 | 0 |
26/11/2008 |
4.70
|
90,400 | 4.98 | 4.98 | 4.66 | 0 | 0 | 0 |
25/11/2008 |
4.98
|
56,400 | 4.89 | 5.29 | 4.89 | 0 | 0 | 0 |
24/11/2008 |
4.89
|
63,200 | 5.09 | 5.13 | 4.89 | 0 | 0 | 0 |
21/11/2008 |
5.09
|
91,700 | 5.16 | 5.16 | 4.82 | 0 | 0 | 0 |
20/11/2008 |
5.16
|
96,100 | 5.43 | 5.43 | 5.11 | 0 | 0 | 0 |
19/11/2008 |
5.43
|
58,900 | 5.50 | 5.65 | 5.38 | 0 | 400 | 0 |
18/11/2008 |
5.50
|
67,400 | 5.43 | 5.54 | 5.43 | 0 | 0 | 0 |
17/11/2008 |
5.43
|
49,200 | 5.68 | 5.68 | 5.38 | 0 | 0 | 0 |
14/11/2008 |
5.68
|
132,300 | 5.59 | 5.75 | 5.50 | 0 | 0 | 0 |
13/11/2008 |
5.59
|
122,900 | 5.59 | 5.61 | 5.13 | 0 | 0 | 0 |
12/11/2008 |
5.59
|
153,800 | 5.65 | 5.65 | 5.32 | 0 | 0 | 0 |
11/11/2008 |
5.65
|
82,000 | 5.95 | 5.95 | 5.65 | 0 | 0 | 0 |
10/11/2008 |
5.95
|
204,200 | 5.88 | 6.33 | 5.88 | 0 | 0 | 0 |
07/11/2008 |
5.88
|
258,900 | 6.27 | 6.27 | 5.88 | 64,000 | 0 | 0 |
06/11/2008 |
6.27
|
384,000 | 6.27 | 6.67 | 5.84 | 20,100 | 0 | 0 |
05/11/2008 |
6.27
|
170,300 | 5.90 | 6.27 | 6.27 | 10,000 | 0 | 0 |
04/11/2008 |
5.90
|
226,200 | 5.50 | 5.90 | 5.52 | 0 | 0 | 0 |
03/11/2008 |
5.50
|
73,100 | 5.56 | 5.93 | 5.20 | 0 | 0 | 0 |
31/10/2008 |
5.56
|
396,200 | 5.23 | 5.56 | 5.54 | 2,000 | 0 | 0 |
30/10/2008 |
5.23
|
269,600 | 4.89 | 5.23 | 5.02 | 0 | 0 | 0 |
29/10/2008 |
4.89
|
204,700 | 4.95 | 4.95 | 4.89 | 3,000 | 0 | 0 |
28/10/2008 |
4.95
|
219,300 | 4.80 | 4.95 | 4.50 | 0 | 0 | 0 |
27/10/2008 |
4.80
|
79,200 | 5.09 | 5.09 | 4.80 | 15,200 | 0 | 0 |
24/10/2008 |
5.09
|
65,000 | 5.43 | 5.43 | 5.09 | 6,200 | 0 | 0 |
23/10/2008 |
5.43
|
31,800 | 5.88 | 5.88 | 5.43 | 0 | 0 | 0 |
22/10/2008 |
5.88
|
43,800 | 6.24 | 6.24 | 5.79 | 0 | 0 | 0 |
21/10/2008 |
6.24
|
71,700 | 6.11 | 6.49 | 6.06 | 0 | 5,000 | 0 |
20/10/2008 |
6.11
|
18,600 | 6.33 | 6.45 | 5.97 | 0 | 0 | 0 |
17/10/2008 |
6.33
|
30,500 | 6.29 | 6.56 | 6.11 | 0 | 0 | 0 |
16/10/2008 |
6.29
|
32,600 | 6.97 | 6.97 | 6.29 | 0 | 0 | 0 |
15/10/2008 |
6.97
|
45,000 | 6.74 | 7.10 | 6.33 | 400 | 0 | 0 |
14/10/2008 |
6.74
|
100 | 6.33 | 6.74 | 6.74 | 0 | 0 | 0 |
13/10/2008 |
6.33
|
20,100 | 6.36 | 6.67 | 6.11 | 0 | 0 | 0 |
10/10/2008 |
6.36
|
10,500 | 7.01 | 7.01 | 6.36 | 0 | 0 | 0 |
09/10/2008 |
7.01
|
124,900 | 7.24 | 7.65 | 6.74 | 0 | 500 | 0 |
08/10/2008 |
7.24
|
64,600 | 7.78 | 7.78 | 7.24 | 0 | 0 | 0 |
07/10/2008 |
7.78
|
4,000 | 8.32 | 8.32 | 7.78 | 0 | 0 | 0 |
06/10/2008 |
8.32
|
26,800 | 8.98 | 8.98 | 8.32 | 0 | 0 | 0 |
03/10/2008 |
8.98
|
43,900 | 8.96 | 9.27 | 8.32 | 0 | 0 | 0 |
02/10/2008 |
8.96
|
91,100 | 8.57 | 8.96 | 8.37 | 0 | 0 | 0 |
01/10/2008 |
8.57
|
93,100 | 8.03 | 8.57 | 8.03 | 0 | 0 | 0 |
30/09/2008 |
8.03
|
11,800 | 8.66 | 8.66 | 8.03 | 100 | 0 | 0 |
29/09/2008 |
8.66
|
76,400 | 8.10 | 8.66 | 8.17 | 0 | 0 | 0 |
26/09/2008 |
8.10
|
84,000 | 7.78 | 8.10 | 7.92 | 500 | 500 | 0 |
25/09/2008 |
7.78
|
45,000 | 7.26 | 7.78 | 7.13 | 0 | 0 | 0 |
24/09/2008 |
7.26
|
63,100 | 7.44 | 7.58 | 7.26 | 0 | 0 | 0 |
23/09/2008 |
7.44
|
96,400 | 7.98 | 8.37 | 7.44 | 0 | 2,800 | 0 |
22/09/2008 |
7.98
|
10,700 | 8.01 | 8.01 | 7.98 | 0 | 3,600 | 0 |
19/09/2008 |
8.01
|
82,600 | 7.49 | 8.01 | 6.97 | 10,000 | 10,800 | 0 |
18/09/2008 |
7.49
|
1,800 | 8.03 | 8.03 | 7.49 | 0 | 0 | 0 |
17/09/2008 |
8.03
|
28,900 | 8.48 | 8.48 | 8.03 | 0 | 0 | 0 |
16/09/2008 |
8.48
|
63,800 | 9.05 | 9.05 | 8.48 | 0 | 0 | 0 |
15/09/2008 |
9.05
|
64,100 | 9.05 | 9.68 | 8.41 | 0 | 10,000 | 0 |