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) |
-0.10 | -1.30% | 238,600 | -4,100 | -0.0 |
7.60
7.70
7.60
|
2 tháng
(2024-07-22) |
-0.10 | -1.30% | 1,329,800 | 1,200 | 0.0 |
7.60
7.80
7.60
|
3 tháng
(2024-06-21) |
-0.40 | -5% | 1,805,600 | -5,280 | -0.0 |
7.60
8
7.60
|
6 tháng
(2024-03-25) |
0 | 0% | 3,515,600 | -102,280 | -0.8 |
7.30
8.20
7.60
|
12 tháng
(2023-09-25) |
1.02 | 15.49% | 7,629,000 | 120,610 | 0.8 |
6.58
8.20
7.60
|
24 tháng
(2022-09-30) |
-0.60 | -7.36% | 21,915,060 | -790,690 | -8.1 |
5.73
8.43
7.60
|
36 tháng
(2021-10-05) |
-2.34 | -23.56% | 60,655,717 | -212,120 | -3.7 |
5.73
14.20
7.60
|
60 tháng
(2019-10-16) |
3.26 | 75.24% | 104,376,788 | -1,902,710 | -13.2 |
3.44
14.20
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2009 |
3.97
|
2,600 | 3.90 | 3.99 | 3.93 | 0 | 0 | 0 |
06/02/2009 |
3.90
|
1,600 | 3.73 | 4.03 | 3.90 | 0 | 0 | 0 |
05/02/2009 |
3.73
|
15,000 | 3.99 | 3.99 | 3.73 | 0 | 0 | 0 |
04/02/2009 |
3.99
|
10,100 | 4.04 | 4.04 | 3.93 | 0 | 0 | 0 |
03/02/2009 |
4.04
|
2,300 | 4.00 | 4.23 | 3.90 | 0 | 0 | 0 |
02/02/2009 |
4.00
|
10,300 | 4.25 | 4.25 | 3.97 | 500 | 0 | 0 |
23/01/2009 |
4.25
|
5,500 | 4.06 | 4.25 | 4.11 | 0 | 0 | 0 |
22/01/2009 |
4.06
|
2,700 | 4.25 | 4.25 | 4.04 | 0 | 0 | 0 |
21/01/2009 |
4.25
|
400 | 4.17 | 4.25 | 4.18 | 0 | 0 | 0 |
20/01/2009 |
4.17
|
2,900 | 4.34 | 4.34 | 4.17 | 0 | 0 | 0 |
19/01/2009 |
4.34
|
11,300 | 4.31 | 4.52 | 4.25 | 0 | 0 | 0 |
16/01/2009 |
4.31
|
29,500 | 4.11 | 4.31 | 4.11 | 0 | 0 | 0 |
15/01/2009 |
4.11
|
5,200 | 4.11 | 4.11 | 3.97 | 0 | 0 | 0 |
14/01/2009 |
4.11
|
3,700 | 4.01 | 4.11 | 4.01 | 0 | 0 | 0 |
13/01/2009 |
4.01
|
3,800 | 4.16 | 4.16 | 3.97 | 0 | 0 | 0 |
12/01/2009 |
4.16
|
2,800 | 3.99 | 4.16 | 3.97 | 0 | 0 | 0 |
09/01/2009 |
3.99
|
2,200 | 4.06 | 4.06 | 3.83 | 0 | 0 | 0 |
08/01/2009 |
4.06
|
1,400 | 3.97 | 4.20 | 4.04 | 0 | 0 | 0 |
07/01/2009 |
3.97
|
11,200 | 4.17 | 4.33 | 3.97 | 0 | 0 | 0 |
06/01/2009 |
4.17
|
3,600 | 4.04 | 4.17 | 3.79 | 0 | 0 | 0 |
05/01/2009 |
4.04
|
600 | 3.97 | 4.04 | 4.04 | 0 | 0 | 0 |
02/01/2009 |
3.97
|
4,800 | 4.13 | 4.13 | 3.97 | 0 | 0 | 0 |
31/12/2008 |
4.13
|
8,400 | 4.14 | 4.14 | 3.97 | 0 | 0 | 0 |
30/12/2008 |
4.14
|
300 | 3.97 | 4.14 | 4.11 | 0 | 0 | 0 |
29/12/2008 |
3.97
|
6,500 | 4.04 | 4.04 | 3.83 | 0 | 0 | 0 |
26/12/2008 |
4.04
|
3,200 | 4.04 | 4.18 | 3.97 | 0 | 0 | 0 |
25/12/2008 |
4.04
|
3,600 | 4.25 | 4.25 | 3.97 | 0 | 0 | 0 |
24/12/2008 |
4.25
|
6,800 | 4.25 | 4.25 | 4.08 | 0 | 0 | 0 |
23/12/2008 |
4.25
|
18,500 | 4.14 | 4.42 | 3.97 | 0 | 0 | 0 |
22/12/2008 |
4.14
|
23,200 | 3.94 | 4.14 | 4.14 | 0 | 0 | 0 |
19/12/2008 |
3.94
|
10,900 | 3.77 | 3.94 | 3.69 | 0 | 0 | 0 |
18/12/2008 |
3.77
|
7,300 | 3.63 | 3.77 | 3.69 | 0 | 0 | 0 |
17/12/2008 |
3.63
|
6,300 | 3.57 | 3.69 | 3.55 | 0 | 0 | 0 |
16/12/2008 |
3.57
|
6,700 | 3.86 | 3.86 | 3.57 | 0 | 0 | 0 |
15/12/2008 |
3.86
|
15,300 | 3.62 | 3.86 | 3.64 | 0 | 0 | 0 |
12/12/2008 |
3.62
|
10,500 | 3.47 | 3.62 | 3.55 | 0 | 0 | 0 |
11/12/2008 |
3.47
|
5,700 | 3.35 | 3.47 | 3.32 | 0 | 0 | 0 |
10/12/2008 |
3.35
|
12,000 | 3.55 | 3.55 | 3.29 | 0 | 0 | 0 |
09/12/2008 |
3.55
|
15,200 | 3.72 | 3.72 | 3.49 | 0 | 0 | 0 |
08/12/2008 |
3.72
|
6,300 | 3.97 | 3.97 | 3.72 | 0 | 0 | 0 |
05/12/2008 |
3.97
|
1,500 | 4.11 | 4.17 | 3.97 | 0 | 0 | 0 |
04/12/2008 |
4.11
|
3,900 | 4.04 | 4.23 | 4.07 | 0 | 0 | 0 |
03/12/2008 |
4.04
|
4,200 | 4.01 | 4.04 | 4.04 | 0 | 0 | 0 |
02/12/2008 |
4.01
|
3,400 | 4.13 | 4.13 | 4.00 | 0 | 0 | 0 |
01/12/2008 |
4.13
|
19,400 | 4.25 | 4.47 | 4.11 | 0 | 0 | 0 |
28/11/2008 |
4.25
|
20,800 | 3.90 | 4.25 | 4.08 | 0 | 0 | 0 |
27/11/2008 |
3.90
|
8,100 | 3.94 | 4.11 | 3.90 | 0 | 0 | 0 |
26/11/2008 |
3.94
|
13,400 | 4.25 | 4.25 | 3.94 | 0 | 0 | 0 |
25/11/2008 |
4.25
|
18,300 | 4.13 | 4.40 | 4.00 | 0 | 4,200 | 0 |
24/11/2008 |
4.13
|
18,500 | 4.40 | 4.40 | 4.13 | 0 | 4,500 | 0 |
21/11/2008 |
4.40
|
9,000 | 4.47 | 4.54 | 4.23 | 0 | 0 | 0 |
20/11/2008 |
4.47
|
32,000 | 4.75 | 4.75 | 4.44 | 0 | 0 | 0 |
19/11/2008 |
4.75
|
11,900 | 4.89 | 4.89 | 4.72 | 0 | 0 | 0 |
18/11/2008 |
4.89
|
11,400 | 5.01 | 5.01 | 4.82 | 0 | 0 | 0 |
17/11/2008 |
5.01
|
18,900 | 5.36 | 5.36 | 4.98 | 0 | 700 | 0 |
14/11/2008 |
5.36
|
12,000 | 5.25 | 5.45 | 5.19 | 0 | 0 | 0 |
13/11/2008 |
5.25
|
9,700 | 4.96 | 5.25 | 4.82 | 0 | 0 | 0 |
12/11/2008 |
4.96
|
7,800 | 4.99 | 5.03 | 4.67 | 0 | 0 | 0 |
11/11/2008 |
4.99
|
24,300 | 5.25 | 5.25 | 4.99 | 0 | 0 | 0 |
10/11/2008 |
5.25
|
22,800 | 5.49 | 5.53 | 5.25 | 0 | 100 | 0 |
07/11/2008 |
5.49
|
12,100 | 5.77 | 5.77 | 5.49 | 0 | 0 | 0 |
06/11/2008 |
5.77
|
19,200 | 6.10 | 6.10 | 5.66 | 0 | 0 | 0 |
05/11/2008 |
6.10
|
49,000 | 5.76 | 6.10 | 5.99 | 0 | 0 | 0 |
04/11/2008 |
5.76
|
23,500 | 5.22 | 5.76 | 5.53 | 0 | 0 | 0 |
03/11/2008 |
5.22
|
9,600 | 5.67 | 5.81 | 5.22 | 100 | 0 | 0 |
31/10/2008 |
5.67
|
35,100 | 5.40 | 5.67 | 5.39 | 100 | 0 | 0 |
30/10/2008 |
5.40
|
22,200 | 5.08 | 5.40 | 5.11 | 2,000 | 0 | 0 |
29/10/2008 |
5.08
|
23,900 | 4.96 | 5.08 | 4.89 | 0 | 0 | 0 |
28/10/2008 |
4.96
|
27,300 | 4.95 | 4.96 | 4.62 | 0 | 0 | 0 |
27/10/2008 |
4.95
|
10,700 | 5.18 | 5.18 | 4.95 | 0 | 0 | 0 |
24/10/2008 |
5.18
|
19,900 | 5.53 | 5.90 | 5.15 | 0 | 0 | 0 |
23/10/2008 |
5.53
|
14,900 | 5.96 | 5.96 | 5.47 | 0 | 0 | 0 |
22/10/2008 |
5.96
|
5,600 | 6.03 | 6.06 | 5.69 | 0 | 0 | 0 |
21/10/2008 |
6.03
|
11,200 | 6.07 | 6.07 | 5.67 | 0 | 0 | 0 |
20/10/2008 |
6.07
|
9,800 | 5.96 | 6.07 | 5.67 | 0 | 100 | 0 |
17/10/2008 |
5.96
|
18,300 | 5.81 | 6.21 | 5.96 | 0 | 0 | 0 |
16/10/2008 |
5.81
|
21,200 | 5.81 | 5.96 | 5.67 | 0 | 0 | 0 |
15/10/2008 |
5.81
|
18,100 | 5.45 | 5.81 | 5.67 | 0 | 0 | 0 |
14/10/2008 |
5.45
|
100 | 5.19 | 5.45 | 5.45 | 0 | 0 | 0 |
13/10/2008 |
5.19
|
10,900 | 5.11 | 5.19 | 4.82 | 0 | 0 | 0 |
10/10/2008 |
5.11
|
28,300 | 5.39 | 5.39 | 5.11 | 0 | 0 | 0 |
09/10/2008 |
5.39
|
30,300 | 5.66 | 5.67 | 5.26 | 0 | 0 | 0 |
08/10/2008 |
5.66
|
29,200 | 5.96 | 5.96 | 5.55 | 0 | 0 | 0 |
07/10/2008 |
5.96
|
9,000 | 6.35 | 6.35 | 5.96 | 0 | 0 | 0 |
06/10/2008 |
6.35
|
9,600 | 6.81 | 6.81 | 6.35 | 0 | 0 | 0 |
03/10/2008 |
6.81
|
15,500 | 6.82 | 7.28 | 6.68 | 0 | 0 | 0 |
02/10/2008 |
6.82
|
37,200 | 6.62 | 6.82 | 6.67 | 0 | 0 | 0 |
01/10/2008 |
6.62
|
26,500 | 6.20 | 6.62 | 6.24 | 0 | 0 | 0 |
30/09/2008 |
6.20
|
300 | 6.67 | 6.67 | 6.20 | 0 | 0 | 0 |
29/09/2008 |
6.67
|
22,000 | 6.31 | 6.75 | 6.38 | 0 | 0 | 0 |
26/09/2008 |
6.31
|
12,400 | 5.96 | 6.31 | 6.30 | 0 | 0 | 0 |
25/09/2008 |
5.96
|
33,700 | 5.53 | 5.96 | 5.40 | 0 | 0 | 0 |
24/09/2008 |
5.53
|
9,400 | 5.56 | 5.81 | 5.25 | 0 | 0 | 0 |
23/09/2008 |
5.56
|
68,900 | 5.39 | 5.74 | 5.25 | 3,500 | 0 | 0 |
22/09/2008 |
5.39
|
100 | 5.25 | 5.39 | 5.39 | 0 | 0 | 0 |
19/09/2008 |
5.25
|
12,400 | 4.91 | 5.25 | 4.61 | 0 | 0 | 0 |
18/09/2008 |
4.91
|
1,900 | 5.21 | 5.21 | 4.91 | 0 | 0 | 0 |
17/09/2008 |
5.21
|
33,900 | 5.66 | 5.66 | 5.21 | 0 | 0 | 0 |
16/09/2008 |
5.66
|
39,900 | 5.81 | 6.10 | 5.32 | 0 | 1,300 | 0 |
15/09/2008 |
5.81
|
24,500 | 5.57 | 5.96 | 5.19 | 0 | 0 | 0 |