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) |
-0.40 | -4.40% | 2,023,900 | -1,200 | -0.0 |
8.50
9.30
8.70
|
2 tháng
(2024-07-22) |
-0.54 | -5.82% | 6,194,700 | -3,400 | -0.0 |
8.20
9.43
8.70
|
3 tháng
(2024-06-21) |
-2.25 | -20.57% | 11,730,500 | -3,400 | -0.0 |
8.20
10.95
8.70
|
6 tháng
(2024-03-25) |
-2.92 | -25.12% | 38,316,400 | -3,518 | -0.0 |
8.20
12.95
8.70
|
12 tháng
(2023-09-25) |
0.13 | 1.50% | 78,642,700 | -3,518 | -0.0 |
7.62
12.95
8.70
|
24 tháng
(2022-09-30) |
0.91 | 11.65% | 149,794,812 | -11,922 | -0.1 |
5.11
12.95
8.70
|
36 tháng
(2021-10-05) |
-6.58 | -43.06% | 327,897,785 | -195,459 | -4.5 |
5.11
22.67
8.70
|
60 tháng
(2019-10-16) |
1.65 | 23.38% | 596,289,172 | -165,243 | -2.7 |
5.11
28.96
8.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2009 |
5.62
|
9,400 | 5.45 | 5.62 | 5.45 | 0 | 0 | 0 |
06/02/2009 |
5.45
|
5,300 | 5.23 | 5.45 | 5.32 | 0 | 0 | 0 |
05/02/2009 |
5.23
|
26,100 | 5.41 | 5.41 | 5.13 | 0 | 0 | 0 |
04/02/2009 |
5.41
|
11,600 | 5.41 | 5.67 | 5.26 | 0 | 0 | 0 |
03/02/2009 |
5.41
|
19,400 | 5.54 | 5.54 | 5.39 | 0 | 0 | 0 |
02/02/2009 |
5.54
|
4,900 | 5.79 | 6.16 | 5.54 | 0 | 0 | 0 |
23/01/2009 |
5.79
|
1,200 | 5.73 | 5.90 | 5.79 | 0 | 0 | 0 |
22/01/2009 |
5.73
|
2,800 | 5.66 | 5.79 | 5.62 | 0 | 0 | 0 |
21/01/2009 |
5.66
|
13,400 | 5.64 | 5.67 | 5.60 | 1,000 | 0 | 0 |
20/01/2009 |
5.64
|
5,400 | 5.71 | 5.71 | 5.64 | 0 | 0 | 0 |
19/01/2009 |
5.71
|
11,900 | 5.84 | 5.84 | 5.69 | 0 | 0 | 0 |
16/01/2009 |
5.84
|
6,300 | 5.81 | 5.92 | 5.79 | 0 | 0 | 0 |
15/01/2009 |
5.81
|
3,600 | 5.92 | 5.92 | 5.79 | 0 | 0 | 0 |
14/01/2009 |
5.92
|
7,400 | 5.90 | 5.94 | 5.90 | 0 | 0 | 0 |
13/01/2009 |
5.90
|
7,900 | 5.97 | 5.97 | 5.88 | 0 | 0 | 0 |
12/01/2009 |
5.97
|
3,100 | 6.03 | 6.05 | 5.94 | 0 | 0 | 0 |
09/01/2009 |
6.03
|
18,400 | 5.94 | 6.07 | 5.97 | 0 | 0 | 0 |
08/01/2009 |
5.94
|
4,100 | 6.12 | 6.12 | 5.94 | 0 | 0 | 0 |
07/01/2009 |
6.12
|
21,900 | 6.07 | 6.29 | 6.01 | 300 | 0 | 0 |
06/01/2009 |
6.07
|
11,900 | 5.92 | 6.07 | 5.95 | 0 | 0 | 0 |
05/01/2009 |
5.92
|
6,800 | 5.97 | 6.05 | 5.90 | 900 | 0 | 0 |
02/01/2009 |
5.97
|
3,200 | 6.01 | 6.01 | 5.88 | 0 | 0 | 0 |
31/12/2008 |
6.01
|
17,700 | 5.94 | 6.14 | 5.94 | 0 | 0 | 0 |
30/12/2008 |
5.94
|
7,700 | 5.88 | 5.97 | 5.88 | 0 | 400 | 0 |
29/12/2008 |
5.88
|
7,500 | 5.92 | 5.92 | 5.88 | 0 | 0 | 0 |
26/12/2008 |
5.92
|
13,700 | 5.92 | 5.97 | 5.79 | 0 | 500 | 0 |
25/12/2008 |
5.92
|
17,300 | 6.07 | 6.07 | 5.92 | 0 | 0 | 0 |
24/12/2008 |
6.07
|
30,600 | 6.07 | 6.07 | 5.84 | 0 | 2,400 | 0 |
23/12/2008 |
6.07
|
18,600 | 6.31 | 6.31 | 5.95 | 0 | 0 | 0 |
22/12/2008 |
6.31
|
12,500 | 6.20 | 6.53 | 6.23 | 0 | 0 | 0 |
19/12/2008 |
6.20
|
12,600 | 6.29 | 6.29 | 5.90 | 0 | 0 | 0 |
18/12/2008 |
6.29
|
12,600 | 6.25 | 6.33 | 6.10 | 0 | 0 | 0 |
17/12/2008 |
6.25
|
15,200 | 6.12 | 6.25 | 5.94 | 0 | 0 | 0 |
16/12/2008 |
6.12
|
17,400 | 6.59 | 6.91 | 6.12 | 300 | 0 | 0 |
15/12/2008 |
6.59
|
31,800 | 6.18 | 6.59 | 6.50 | 0 | 0 | 0 |
12/12/2008 |
6.18
|
35,400 | 5.81 | 6.18 | 5.97 | 0 | 0 | 0 |
11/12/2008 |
5.81
|
18,600 | 5.69 | 5.88 | 5.62 | 0 | 0 | 0 |
10/12/2008 |
5.69
|
15,900 | 5.97 | 5.97 | 5.60 | 0 | 0 | 0 |
09/12/2008 |
5.97
|
21,400 | 5.82 | 6.25 | 5.86 | 0 | 0 | 0 |
08/12/2008 |
5.82
|
21,200 | 6.20 | 6.20 | 5.79 | 0 | 0 | 0 |
05/12/2008 |
6.20
|
29,100 | 6.55 | 6.55 | 6.16 | 0 | 0 | 0 |
04/12/2008 |
6.55
|
7,300 | 6.46 | 6.87 | 6.48 | 0 | 0 | 0 |
03/12/2008 |
6.46
|
9,700 | 6.40 | 6.66 | 6.42 | 0 | 300 | 0 |
02/12/2008 |
6.40
|
10,800 | 6.57 | 6.57 | 6.40 | 0 | 700 | 0 |
01/12/2008 |
6.57
|
32,700 | 6.57 | 6.91 | 6.48 | 0 | 0 | 0 |
28/11/2008 |
6.57
|
24,900 | 6.16 | 6.57 | 6.16 | 0 | 0 | 0 |
27/11/2008 |
6.16
|
22,400 | 6.35 | 6.35 | 5.97 | 0 | 0 | 0 |
26/11/2008 |
6.35
|
20,700 | 6.63 | 6.63 | 6.35 | 0 | 0 | 0 |
25/11/2008 |
6.63
|
37,200 | 6.48 | 6.89 | 6.53 | 0 | 0 | 0 |
24/11/2008 |
6.48
|
25,600 | 6.53 | 6.72 | 6.38 | 1,000 | 0 | 0 |
21/11/2008 |
6.53
|
26,700 | 6.53 | 6.63 | 6.12 | 0 | 0 | 0 |
20/11/2008 |
6.53
|
39,400 | 7.00 | 7.00 | 6.48 | 0 | 0 | 0 |
19/11/2008 |
7.00
|
8,500 | 7.09 | 7.28 | 6.70 | 0 | 0 | 0 |
18/11/2008 |
7.09
|
11,000 | 7.00 | 7.28 | 6.72 | 0 | 0 | 0 |
17/11/2008 |
7.00
|
19,300 | 7.30 | 7.30 | 6.91 | 0 | 0 | 0 |
14/11/2008 |
7.30
|
56,200 | 7.00 | 7.32 | 7.17 | 0 | 0 | 0 |
13/11/2008 |
7.00
|
42,900 | 7.09 | 7.09 | 6.46 | 0 | 0 | 0 |
12/11/2008 |
7.09
|
39,700 | 7.34 | 7.34 | 6.83 | 0 | 0 | 0 |
11/11/2008 |
7.34
|
26,700 | 7.78 | 7.78 | 7.34 | 0 | 0 | 0 |
10/11/2008 |
7.78
|
50,900 | 7.65 | 8.19 | 7.67 | 0 | 0 | 0 |
07/11/2008 |
7.65
|
57,100 | 8.10 | 8.10 | 7.65 | 0 | 0 | 0 |
06/11/2008 |
8.10
|
105,500 | 8.08 | 8.64 | 7.52 | 100 | 0 | 0 |
05/11/2008 |
8.08
|
5,300 | 7.63 | 8.08 | 8.08 | 0 | 0 | 0 |
04/11/2008 |
7.63
|
21,600 | 7.28 | 7.63 | 7.41 | 0 | 0 | 0 |
03/11/2008 |
7.28
|
62,000 | 7.15 | 7.56 | 6.72 | 2,500 | 0 | 0 |
31/10/2008 |
7.15
|
33,900 | 6.78 | 7.15 | 6.81 | 0 | 0 | 0 |
30/10/2008 |
6.78
|
58,400 | 6.37 | 6.78 | 6.20 | 0 | 0 | 0 |
29/10/2008 |
6.37
|
65,100 | 6.53 | 6.53 | 6.16 | 0 | 200 | 0 |
28/10/2008 |
6.53
|
81,700 | 6.23 | 6.53 | 5.82 | 0 | 0 | 0 |
27/10/2008 |
6.23
|
16,900 | 6.72 | 6.72 | 6.23 | 0 | 0 | 0 |
24/10/2008 |
6.72
|
73,600 | 7.15 | 7.15 | 6.68 | 100 | 0 | 0 |
23/10/2008 |
7.15
|
30,900 | 7.65 | 7.65 | 7.15 | 0 | 0 | 0 |
22/10/2008 |
7.65
|
23,800 | 7.99 | 7.99 | 7.47 | 0 | 0 | 0 |
21/10/2008 |
7.99
|
39,900 | 7.80 | 8.25 | 7.65 | 0 | 0 | 0 |
20/10/2008 |
7.80
|
37,400 | 7.84 | 8.29 | 7.52 | 0 | 0 | 0 |
17/10/2008 |
7.84
|
27,900 | 7.67 | 8.06 | 7.47 | 0 | 0 | 0 |
16/10/2008 |
7.67
|
44,900 | 8.31 | 8.31 | 7.60 | 0 | 10,000 | 0 |
15/10/2008 |
8.31
|
80,000 | 7.86 | 8.40 | 7.75 | 100 | 0 | 0 |
14/10/2008 |
7.86
|
2,000 | 7.28 | 7.86 | 7.86 | 0 | 0 | 0 |
13/10/2008 |
7.28
|
50,900 | 7.69 | 7.93 | 7.17 | 300 | 0 | 0 |
10/10/2008 |
7.69
|
22,300 | 8.31 | 8.31 | 7.69 | 0 | 0 | 0 |
09/10/2008 |
8.31
|
95,100 | 8.55 | 8.87 | 7.97 | 0 | 0 | 0 |
08/10/2008 |
8.55
|
88,800 | 9.18 | 9.18 | 8.55 | 10,000 | 300 | 0 |
07/10/2008 |
9.18
|
25,200 | 9.86 | 9.86 | 9.18 | 400 | 0 | 0 |
06/10/2008 |
9.86
|
52,700 | 10.62 | 10.62 | 9.86 | 700 | 0 | 0 |
03/10/2008 |
10.62
|
40,000 | 10.94 | 10.94 | 10.25 | 0 | 0 | 0 |
02/10/2008 |
10.94
|
70,300 | 10.83 | 11.29 | 10.77 | 0 | 0 | 0 |
01/10/2008 |
10.83
|
56,500 | 11.05 | 11.57 | 10.45 | 300 | 0 | 0 |
30/09/2008 |
11.05
|
1,700 | 11.85 | 11.85 | 11.05 | 0 | 0 | 0 |
29/09/2008 |
11.85
|
41,100 | 12.13 | 12.51 | 11.57 | 0 | 0 | 0 |
26/09/2008 |
12.13
|
109,800 | 11.85 | 12.51 | 11.85 | 0 | 0 | 0 |
25/09/2008 |
11.85
|
49,900 | 11.42 | 11.95 | 11.01 | 0 | 0 | 0 |
24/09/2008 |
11.42
|
59,200 | 11.48 | 11.76 | 10.83 | 0 | 0 | 0 |
23/09/2008 |
11.48
|
124,400 | 11.61 | 12.30 | 10.81 | 500 | 1,000 | 0 |
22/09/2008 |
11.61
|
2,200 | 11.52 | 11.61 | 11.61 | 0 | 0 | 0 |
19/09/2008 |
11.52
|
70,800 | 10.68 | 11.52 | 10.02 | 0 | 0 | 0 |
18/09/2008 |
10.68
|
17,400 | 11.28 | 11.28 | 10.68 | 0 | 0 | 0 |
17/09/2008 |
11.28
|
72,200 | 12.51 | 12.51 | 11.28 | 0 | 0 | 0 |
16/09/2008 |
12.51
|
145,100 | 12.19 | 12.79 | 11.39 | 0 | 0 | 0 |
15/09/2008 |
12.19
|
97,800 | 11.39 | 12.19 | 10.64 | 0 | 0 | 0 |