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) |
-0.17 | -2.56% | 5,332,300 | -88,160 | -0.6 |
6.48
6.73
6.48
|
2 tháng
(2024-07-22) |
0 | 0% | 16,979,600 | -36,743 | -0.3 |
6.35
6.97
6.48
|
3 tháng
(2024-06-24) |
-0.62 | -8.73% | 30,301,200 | -258,224 | -1.9 |
6.35
7.20
6.48
|
6 tháng
(2024-03-25) |
-0.12 | -1.82% | 98,715,700 | -199,838 | -1.4 |
6.05
8.02
6.48
|
12 tháng
(2023-09-26) |
-0.10 | -1.52% | 154,640,300 | -345,188 | -2.2 |
6
8.02
6.48
|
24 tháng
(2022-10-03) |
-2.85 | -30.52% | 433,355,800 | -62,690 | -0.2 |
5.56
9.71
6.48
|
36 tháng
(2021-10-06) |
-3.88 | -37.47% | 933,447,800 | -377,295 | -4.3 |
5.56
26.71
6.48
|
60 tháng
(2019-10-17) |
-0.65 | -9.06% | 1,032,516,800 | -2,975,245 | -29.1 |
5.56
26.71
6.48
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2009 |
2.48
|
144,660 | 2.43 | 2.48 | 2.43 | 32,400 | 1,900 | 0 |
06/02/2009 |
2.43
|
218,180 | 2.37 | 2.43 | 2.36 | 36,000 | 0 | 0 |
05/02/2009 |
2.37
|
291,730 | 2.43 | 2.44 | 2.36 | 59,690 | 0 | 0 |
04/02/2009 |
2.43
|
180,490 | 2.39 | 2.48 | 2.37 | 0 | 6,800 | 0 |
03/02/2009 |
2.39
|
284,020 | 2.48 | 2.48 | 2.39 | 26,200 | 11,170 | 0 |
02/02/2009 |
2.48
|
147,800 | 2.59 | 2.59 | 2.48 | 500 | 1,340 | 0 |
23/01/2009 |
2.59
|
102,250 | 2.55 | 2.59 | 2.50 | 0 | 0 | 0 |
22/01/2009 |
2.55
|
61,660 | 2.53 | 2.57 | 2.53 | 500 | 240 | 0 |
21/01/2009 |
2.53
|
117,820 | 2.55 | 2.57 | 2.53 | 0 | 18,060 | 0 |
20/01/2009 |
2.55
|
153,860 | 2.57 | 2.57 | 2.53 | 1,430 | 100 | 0 |
19/01/2009 |
2.57
|
115,950 | 2.59 | 2.61 | 2.57 | 0 | 880 | 0 |
16/01/2009 |
2.59
|
150,330 | 2.53 | 2.59 | 2.53 | 9,340 | 100 | 0 |
15/01/2009 |
2.53
|
196,490 | 2.59 | 2.59 | 2.53 | 750 | 1,400 | 0 |
14/01/2009 |
2.59
|
215,260 | 2.59 | 2.66 | 2.55 | 350 | 200 | 0 |
13/01/2009 |
2.59
|
305,940 | 2.64 | 2.64 | 2.55 | 21,500 | 100 | 0 |
12/01/2009 |
2.64
|
267,210 | 2.68 | 2.68 | 2.61 | 24,800 | 0 | 0 |
09/01/2009 |
2.68
|
225,570 | 2.68 | 2.71 | 2.64 | 600 | 7,300 | 0 |
08/01/2009 |
2.68
|
643,240 | 2.71 | 2.82 | 2.64 | 10,910 | 100 | 0 |
07/01/2009 |
2.71
|
617,820 | 2.59 | 2.71 | 2.61 | 2,400 | 80 | 0 |
06/01/2009 |
2.59
|
489,840 | 2.48 | 2.59 | 2.48 | 10,090 | 400 | 0 |
05/01/2009 |
2.48
|
123,520 | 2.46 | 2.50 | 2.44 | 4,550 | 2,200 | 0 |
02/01/2009 |
2.46
|
92,960 | 2.48 | 2.48 | 2.44 | 5,400 | 0 | 0 |
31/12/2008 |
2.48
|
193,880 | 2.50 | 2.52 | 2.46 | 6,260 | 180 | 0 |
30/12/2008 |
2.50
|
367,620 | 2.44 | 2.52 | 2.43 | 41,540 | 55,160 | 0 |
29/12/2008 |
2.44
|
197,520 | 2.46 | 2.46 | 2.44 | 9,280 | 18,060 | 0 |
26/12/2008 |
2.46
|
235,610 | 2.46 | 2.48 | 2.43 | 0 | 110,000 | 0 |
25/12/2008 |
2.46
|
107,430 | 2.43 | 2.50 | 2.43 | 0 | 0 | 0 |
24/12/2008 |
2.43
|
331,220 | 2.48 | 2.48 | 2.43 | 6,620 | 239,000 | 0 |
23/12/2008 |
2.48
|
349,150 | 2.59 | 2.59 | 2.48 | 8,650 | 194,000 | 0 |
22/12/2008 |
2.59
|
341,110 | 2.61 | 2.68 | 2.59 | 160 | 124,670 | 0 |
19/12/2008 |
2.61
|
254,190 | 2.59 | 2.62 | 2.53 | 2,100 | 33,720 | 0 |
18/12/2008 |
2.59
|
353,520 | 2.59 | 2.62 | 2.55 | 1,300 | 167,050 | 0 |
17/12/2008 |
2.59
|
405,750 | 2.57 | 2.66 | 2.53 | 5,100 | 233,900 | 0 |
16/12/2008 |
2.57
|
324,840 | 2.69 | 2.69 | 2.57 | 5,100 | 10 | 0 |
15/12/2008 |
2.69
|
352,330 | 2.57 | 2.69 | 2.57 | 16,740 | 0 | 0 |
12/12/2008 |
2.57
|
280,900 | 2.46 | 2.57 | 2.53 | 2,000 | 0 | 0 |
11/12/2008 |
2.46
|
122,910 | 2.44 | 2.50 | 2.43 | 0 | 10 | 0 |
10/12/2008 |
2.44
|
169,990 | 2.55 | 2.55 | 2.44 | 0 | 0 | 0 |
09/12/2008 |
2.55
|
184,810 | 2.48 | 2.57 | 2.46 | 22,960 | 2,010 | 0 |
08/12/2008 |
2.48
|
334,700 | 2.61 | 2.61 | 2.48 | 0 | 10 | 0 |
05/12/2008 |
2.61
|
284,420 | 2.71 | 2.71 | 2.59 | 1,010 | 0 | 0 |
04/12/2008 |
2.71
|
189,720 | 2.69 | 2.77 | 2.68 | 2,000 | 0 | 0 |
03/12/2008 |
2.69
|
221,300 | 2.69 | 2.71 | 2.66 | 0 | 0 | 0 |
02/12/2008 |
2.69
|
211,580 | 2.78 | 2.78 | 2.68 | 4,470 | 0 | 0 |
01/12/2008 |
2.78
|
272,910 | 2.75 | 2.86 | 2.66 | 2,450 | 2,550 | 0 |
28/11/2008 |
2.75
|
207,590 | 2.62 | 2.75 | 2.73 | 2,200 | 11,780 | 0 |
27/11/2008 |
2.62
|
350,210 | 2.73 | 2.73 | 2.62 | 20,600 | 74,560 | 0 |
26/11/2008 |
2.73
|
184,400 | 2.84 | 2.84 | 2.73 | 6,530 | 0 | 0 |
25/11/2008 |
2.84
|
255,570 | 2.82 | 2.86 | 2.80 | 14,840 | 650 | 0 |
24/11/2008 |
2.82
|
258,870 | 2.80 | 2.86 | 2.80 | 900 | 0 | 0 |
21/11/2008 |
2.80
|
354,630 | 2.84 | 2.86 | 2.75 | 1,270 | 49,700 | 0 |
20/11/2008 |
2.84
|
638,490 | 2.98 | 2.98 | 2.84 | 10,000 | 31,000 | 0 |
19/11/2008 |
2.98
|
238,360 | 2.96 | 3.00 | 2.94 | 3,000 | 0 | 0 |
18/11/2008 |
2.96
|
335,290 | 3.02 | 3.02 | 2.96 | 0 | 11,170 | 0 |
17/11/2008 |
3.02
|
263,300 | 3.14 | 3.14 | 3.00 | 1,000 | 14,360 | 0 |
14/11/2008 |
3.14
|
513,620 | 3.07 | 3.18 | 3.07 | 1,800 | 30,000 | 0 |
13/11/2008 |
3.07
|
456,580 | 3.00 | 3.09 | 2.93 | 0 | 21,740 | 0 |
12/11/2008 |
3.00
|
874,880 | 3.05 | 3.05 | 2.91 | 50 | 23,640 | 0 |
11/11/2008 |
3.05
|
352,810 | 3.21 | 3.21 | 3.05 | 0 | 29,940 | 0 |
10/11/2008 |
3.21
|
586,060 | 3.32 | 3.37 | 3.19 | 13,920 | 10,140 | 0 |
07/11/2008 |
3.32
|
605,240 | 3.48 | 3.48 | 3.32 | 0 | 2,300 | 0 |
06/11/2008 |
3.48
|
1,599,020 | 3.48 | 3.64 | 3.37 | 55,340 | 194,600 | 0 |
05/11/2008 |
3.48
|
124,120 | 3.32 | 3.48 | 3.48 | 0 | 72,000 | 0 |
04/11/2008 |
3.32
|
575,650 | 3.18 | 3.32 | 3.12 | 1,870 | 171,540 | 0 |
03/11/2008 |
3.18
|
930,230 | 3.05 | 3.19 | 2.98 | 18,020 | 200,000 | 0 |
31/10/2008 |
3.05
|
657,520 | 2.91 | 3.05 | 3.02 | 3,200 | 230,400 | 0 |
30/10/2008 |
2.91
|
754,500 | 2.78 | 2.91 | 2.73 | 4,700 | 4,200 | 0 |
29/10/2008 |
2.78
|
893,820 | 2.66 | 2.78 | 2.64 | 11,000 | 6,580 | 0 |
28/10/2008 |
2.66
|
389,610 | 2.78 | 2.78 | 2.66 | 10,300 | 71,000 | 0 |
27/10/2008 |
2.78
|
102,920 | 2.93 | 2.93 | 2.78 | 0 | 6,690 | 0 |
24/10/2008 |
2.93
|
371,900 | 3.07 | 3.07 | 2.93 | 850 | 60,900 | 0 |
23/10/2008 |
3.07
|
354,580 | 3.23 | 3.23 | 3.07 | 1,000 | 75,650 | 0 |
22/10/2008 |
3.23
|
340,040 | 3.28 | 3.28 | 3.19 | 12,670 | 81,300 | 0 |
21/10/2008 |
3.28
|
549,150 | 3.23 | 3.28 | 3.18 | 1,200 | 146,800 | 0 |
20/10/2008 |
3.23
|
399,540 | 3.32 | 3.35 | 3.21 | 6,000 | 134,260 | 0 |
17/10/2008 |
3.32
|
379,930 | 3.32 | 3.35 | 3.21 | 2,590 | 156,640 | 0 |
16/10/2008 |
3.32
|
620,040 | 3.48 | 3.48 | 3.32 | 2,900 | 338,740 | 0 |
15/10/2008 |
3.48
|
1,620,920 | 3.32 | 3.48 | 3.32 | 19,520 | 836,520 | 0 |
14/10/2008 |
3.32
|
3,850 | 3.18 | 3.32 | 3.32 | 0 | 1,670 | 0 |
13/10/2008 |
3.18
|
625,440 | 3.34 | 3.39 | 3.18 | 3,600 | 188,660 | 0 |
10/10/2008 |
3.34
|
1,017,420 | 3.50 | 3.50 | 3.34 | 22,840 | 260,690 | 0 |
09/10/2008 |
3.50
|
1,104,550 | 3.68 | 3.84 | 3.50 | 80,100 | 202,180 | 0 |
08/10/2008 |
3.68
|
488,030 | 3.85 | 3.85 | 3.68 | 220 | 57,640 | 0 |
07/10/2008 |
3.85
|
183,650 | 4.05 | 4.05 | 3.85 | 1,000 | 32,840 | 0 |
06/10/2008 |
4.05
|
525,660 | 4.25 | 4.25 | 4.05 | 25,650 | 62,500 | 0 |
03/10/2008 |
4.25
|
695,640 | 4.19 | 4.28 | 4.18 | 81,470 | 230,000 | 0 |
02/10/2008 |
4.19
|
780,760 | 4.00 | 4.19 | 4.00 | 8,920 | 315,990 | 0 |
01/10/2008 |
4.00
|
756,280 | 3.89 | 4.07 | 3.75 | 63,100 | 35,680 | 0 |
30/09/2008 |
3.89
|
76,700 | 4.09 | 4.09 | 3.89 | 1,100 | 0 | 0 |
29/09/2008 |
4.09
|
583,180 | 4.26 | 4.26 | 4.09 | 4,720 | 166,000 | 0 |
26/09/2008 |
4.26
|
785,740 | 4.32 | 4.39 | 4.18 | 26,770 | 303,060 | 0 |
25/09/2008 |
4.32
|
780,550 | 4.18 | 4.34 | 4.18 | 96,840 | 576,880 | 0 |
24/09/2008 |
4.18
|
546,680 | 4.25 | 4.28 | 4.18 | 20,790 | 225,180 | 0 |
23/09/2008 |
4.25
|
2,022,200 | 4.39 | 4.59 | 4.18 | 369,690 | 630,650 | 0 |
22/09/2008 |
4.39
|
440,920 | 4.19 | 4.39 | 4.39 | 102,700 | 417,040 | 0 |
19/09/2008 |
4.19
|
1,251,170 | 4.00 | 4.19 | 4.10 | 173,560 | 501,500 | 0 |
18/09/2008 |
4.00
|
429,260 | 4.19 | 4.19 | 4.00 | 18,520 | 41,530 | 0 |
17/09/2008 |
4.19
|
105,740 | 4.41 | 4.41 | 4.19 | 13,000 | 14,690 | 0 |
16/09/2008 |
4.41
|
229,200 | 4.64 | 4.64 | 4.41 | 4,670 | 3,030 | 0 |
15/09/2008 |
4.64
|
1,325,800 | 4.87 | 5.10 | 4.64 | 12,900 | 194,850 | 0 |