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) |
-0.60 | -4.72% | 983,700 | 3,500 | 0.0 |
12
12.70
12.10
|
2 tháng
(2024-07-22) |
-0.40 | -3.20% | 1,870,500 | 2,242 | 0.0 |
12
13.30
12.10
|
3 tháng
(2024-06-21) |
0.10 | 0.83% | 2,935,000 | 35,354 | 0.4 |
11.90
13.30
12.10
|
6 tháng
(2024-03-25) |
2.90 | 31.52% | 7,796,200 | 297,324 | 3.0 |
8.50
13.30
12.10
|
12 tháng
(2023-09-25) |
3.80 | 45.78% | 10,860,600 | 68,320 | 1.1 |
8
13.30
12.10
|
24 tháng
(2022-09-30) |
3.90 | 47.56% | 20,726,099 | 252,168 | 2.7 |
5.40
13.30
12.10
|
36 tháng
(2021-10-05) |
3.10 | 34.44% | 94,182,337 | -107,363 | -1.1 |
5.40
20.50
12.10
|
60 tháng
(2019-10-16) |
6.20 | 105.08% | 120,546,699 | -1,532,916 | -10.1 |
4.30
20.50
12.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2009 |
4.28
|
78,000 | 4.13 | 4.30 | 4.11 | 0 | 0 | 0 |
06/02/2009 |
4.13
|
50,400 | 3.99 | 4.18 | 3.87 | 0 | 3,500 | 0 |
05/02/2009 |
3.99
|
94,200 | 4.28 | 4.28 | 3.99 | 0 | 0 | 0 |
04/02/2009 |
4.28
|
61,000 | 4.26 | 4.36 | 4.18 | 0 | 0 | 0 |
03/02/2009 |
4.26
|
55,500 | 4.48 | 4.48 | 4.22 | 0 | 0 | 0 |
02/02/2009 |
4.48
|
15,500 | 4.61 | 4.63 | 4.46 | 0 | 0 | 0 |
23/01/2009 |
4.61
|
37,500 | 4.63 | 4.65 | 4.46 | 0 | 0 | 0 |
22/01/2009 |
4.63
|
21,400 | 4.48 | 4.65 | 4.53 | 0 | 0 | 0 |
21/01/2009 |
4.48
|
10,700 | 4.51 | 4.63 | 4.48 | 0 | 0 | 0 |
20/01/2009 |
4.51
|
70,800 | 4.69 | 4.69 | 4.46 | 0 | 0 | 0 |
19/01/2009 |
4.69
|
18,100 | 4.82 | 4.82 | 4.67 | 0 | 0 | 0 |
16/01/2009 |
4.82
|
35,200 | 4.77 | 4.84 | 4.75 | 0 | 0 | 0 |
15/01/2009 |
4.77
|
34,100 | 4.84 | 4.86 | 4.75 | 0 | 0 | 0 |
14/01/2009 |
4.84
|
74,400 | 4.80 | 5.04 | 4.77 | 0 | 0 | 0 |
13/01/2009 |
4.80
|
58,000 | 4.92 | 4.92 | 4.75 | 0 | 0 | 0 |
12/01/2009 |
4.92
|
57,300 | 5.02 | 5.02 | 4.90 | 0 | 0 | 0 |
09/01/2009 |
5.02
|
68,600 | 4.94 | 5.04 | 4.84 | 0 | 500 | 0 |
08/01/2009 |
4.94
|
119,800 | 5.10 | 5.17 | 4.90 | 0 | 0 | 0 |
07/01/2009 |
5.10
|
240,700 | 4.94 | 5.17 | 4.94 | 0 | 4,000 | 0 |
06/01/2009 |
4.94
|
68,700 | 4.65 | 4.94 | 4.65 | 0 | 0 | 0 |
05/01/2009 |
4.65
|
32,700 | 4.67 | 4.79 | 4.55 | 0 | 0 | 0 |
02/01/2009 |
4.67
|
50,000 | 4.75 | 4.75 | 4.63 | 0 | 0 | 0 |
31/12/2008 |
4.75
|
47,200 | 4.80 | 4.94 | 4.71 | 0 | 0 | 0 |
30/12/2008 |
4.80
|
52,100 | 4.77 | 4.88 | 4.75 | 0 | 0 | 0 |
29/12/2008 |
4.77
|
39,600 | 4.80 | 4.82 | 4.69 | 0 | 0 | 0 |
26/12/2008 |
4.80
|
83,900 | 4.75 | 4.90 | 4.61 | 0 | 1,300 | 0 |
25/12/2008 |
4.75
|
46,200 | 4.90 | 4.94 | 4.71 | 0 | 900 | 0 |
24/12/2008 |
4.90
|
86,400 | 4.80 | 4.92 | 4.55 | 0 | 500 | 0 |
23/12/2008 |
4.80
|
110,000 | 5.11 | 5.23 | 4.77 | 0 | 0 | 0 |
22/12/2008 |
5.11
|
222,800 | 4.77 | 5.11 | 4.80 | 0 | 0 | 0 |
19/12/2008 |
4.77
|
105,600 | 4.73 | 4.88 | 4.61 | 0 | 0 | 0 |
18/12/2008 |
4.73
|
62,500 | 4.65 | 4.75 | 4.55 | 0 | 0 | 0 |
17/12/2008 |
4.65
|
93,900 | 4.30 | 4.65 | 4.38 | 0 | 0 | 0 |
16/12/2008 |
4.30
|
139,600 | 4.59 | 4.90 | 4.30 | 0 | 0 | 0 |
15/12/2008 |
4.59
|
171,900 | 4.30 | 4.59 | 4.55 | 0 | 0 | 0 |
12/12/2008 |
4.30
|
40,400 | 4.11 | 4.30 | 4.24 | 0 | 0 | 0 |
11/12/2008 |
4.11
|
46,800 | 3.97 | 4.17 | 3.87 | 0 | 0 | 0 |
10/12/2008 |
3.97
|
45,200 | 4.22 | 4.22 | 3.95 | 0 | 0 | 0 |
09/12/2008 |
4.22
|
53,600 | 4.17 | 4.46 | 4.07 | 0 | 200 | 0 |
08/12/2008 |
4.17
|
67,800 | 4.53 | 4.53 | 4.17 | 0 | 0 | 0 |
05/12/2008 |
4.53
|
43,800 | 4.75 | 4.75 | 4.40 | 0 | 0 | 0 |
04/12/2008 |
4.75
|
47,500 | 4.67 | 4.96 | 4.67 | 0 | 0 | 0 |
03/12/2008 |
4.67
|
40,300 | 4.61 | 4.88 | 4.63 | 0 | 0 | 0 |
02/12/2008 |
4.61
|
23,500 | 4.79 | 4.79 | 4.48 | 0 | 0 | 0 |
01/12/2008 |
4.79
|
68,100 | 4.69 | 4.98 | 4.55 | 200 | 0 | 0 |
28/11/2008 |
4.69
|
64,700 | 4.36 | 4.69 | 4.44 | 0 | 0 | 0 |
27/11/2008 |
4.36
|
89,800 | 4.59 | 4.63 | 4.32 | 0 | 30,000 | 0 |
26/11/2008 |
4.59
|
44,200 | 4.90 | 4.90 | 4.55 | 0 | 0 | 0 |
25/11/2008 |
4.90
|
59,700 | 4.75 | 5.04 | 4.75 | 0 | 0 | 0 |
24/11/2008 |
4.75
|
64,800 | 4.84 | 5.02 | 4.71 | 0 | 0 | 0 |
21/11/2008 |
4.84
|
117,100 | 4.88 | 4.88 | 4.53 | 0 | 0 | 0 |
20/11/2008 |
4.88
|
139,500 | 5.17 | 5.17 | 4.84 | 0 | 0 | 0 |
19/11/2008 |
5.17
|
61,800 | 5.21 | 5.33 | 5.13 | 0 | 0 | 0 |
18/11/2008 |
5.21
|
63,400 | 5.42 | 5.42 | 5.06 | 0 | 100 | 0 |
17/11/2008 |
5.42
|
68,000 | 5.46 | 5.46 | 5.25 | 0 | 0 | 0 |
14/11/2008 |
5.46
|
132,800 | 5.23 | 5.50 | 5.23 | 0 | 0 | 0 |
13/11/2008 |
5.23
|
100,100 | 5.23 | 5.33 | 4.80 | 0 | 0 | 0 |
12/11/2008 |
5.23
|
200,800 | 5.42 | 5.42 | 5.10 | 0 | 0 | 0 |
11/11/2008 |
5.42
|
91,600 | 5.62 | 5.62 | 5.42 | 0 | 0 | 0 |
10/11/2008 |
5.62
|
233,800 | 5.52 | 5.99 | 5.60 | 0 | 0 | 0 |
07/11/2008 |
5.52
|
189,500 | 5.95 | 5.95 | 5.52 | 20,000 | 1,000 | 0 |
06/11/2008 |
5.95
|
506,400 | 5.64 | 6.02 | 5.25 | 10,000 | 0 | 0 |
05/11/2008 |
5.64
|
13,700 | 5.31 | 5.64 | 5.64 | 0 | 0 | 0 |
04/11/2008 |
5.31
|
89,400 | 5.06 | 5.31 | 4.96 | 0 | 1,000 | 0 |
03/11/2008 |
5.06
|
196,600 | 4.88 | 5.21 | 4.65 | 0 | 0 | 0 |
31/10/2008 |
4.88
|
64,400 | 4.67 | 4.88 | 4.67 | 0 | 0 | 0 |
30/10/2008 |
4.67
|
127,000 | 4.42 | 4.67 | 4.32 | 0 | 0 | 0 |
29/10/2008 |
4.42
|
125,200 | 4.34 | 4.42 | 4.17 | 0 | 0 | 0 |
28/10/2008 |
4.34
|
172,800 | 4.34 | 4.46 | 4.05 | 0 | 0 | 0 |
27/10/2008 |
4.34
|
150,400 | 4.63 | 4.63 | 4.34 | 0 | 0 | 0 |
24/10/2008 |
4.63
|
107,100 | 4.90 | 4.90 | 4.63 | 0 | 0 | 0 |
23/10/2008 |
4.90
|
127,700 | 5.39 | 5.39 | 4.90 | 4,000 | 0 | 0 |
22/10/2008 |
5.39
|
161,300 | 5.48 | 5.48 | 5.15 | 0 | 0 | 0 |
21/10/2008 |
5.48
|
106,600 | 5.27 | 5.60 | 5.25 | 0 | 0 | 0 |
20/10/2008 |
5.27
|
53,700 | 5.41 | 5.42 | 5.13 | 0 | 0 | 0 |
17/10/2008 |
5.41
|
148,500 | 5.11 | 5.46 | 5.15 | 0 | 0 | 0 |
16/10/2008 |
5.11
|
169,900 | 5.13 | 5.27 | 4.73 | 0 | 0 | 0 |
15/10/2008 |
5.13
|
188,600 | 4.80 | 5.13 | 4.65 | 1,000 | 0 | 0 |
14/10/2008 |
4.80
|
500 | 4.44 | 4.80 | 4.80 | 0 | 0 | 0 |
13/10/2008 |
4.44
|
112,700 | 4.67 | 4.88 | 4.36 | 500 | 0 | 0 |
10/10/2008 |
4.67
|
38,300 | 5.17 | 5.17 | 4.67 | 0 | 0 | 0 |
09/10/2008 |
5.17
|
206,000 | 5.17 | 5.42 | 4.82 | 0 | 500 | 0 |
08/10/2008 |
5.17
|
202,900 | 5.56 | 5.56 | 5.17 | 0 | 9,000 | 0 |
07/10/2008 |
5.56
|
25,600 | 5.93 | 5.93 | 5.56 | 0 | 0 | 0 |
06/10/2008 |
5.93
|
65,800 | 6.35 | 6.35 | 5.93 | 0 | 1,000 | 0 |
03/10/2008 |
6.35
|
100,100 | 6.49 | 6.59 | 6.10 | 0 | 0 | 0 |
02/10/2008 |
6.49
|
190,800 | 6.10 | 6.49 | 6.08 | 0 | 0 | 0 |
01/10/2008 |
6.10
|
168,500 | 6.04 | 6.45 | 5.71 | 0 | 0 | 0 |
30/09/2008 |
6.04
|
2,600 | 6.57 | 6.57 | 6.04 | 0 | 0 | 0 |
29/09/2008 |
6.57
|
211,600 | 6.28 | 6.68 | 6.01 | 0 | 0 | 0 |
26/09/2008 |
6.28
|
218,700 | 6.02 | 6.28 | 6.02 | 1,100 | 3,000 | 0 |
25/09/2008 |
6.02
|
156,500 | 5.62 | 6.02 | 5.27 | 0 | 0 | 0 |
24/09/2008 |
5.62
|
160,800 | 5.81 | 5.81 | 5.42 | 2,500 | 0 | 0 |
23/09/2008 |
5.81
|
253,300 | 5.97 | 6.20 | 5.56 | 1,000 | 0 | 0 |
22/09/2008 |
5.97
|
8,000 | 5.75 | 5.97 | 5.97 | 0 | 0 | 0 |
19/09/2008 |
5.75
|
117,400 | 5.39 | 5.75 | 5.02 | 0 | 4,000 | 0 |
18/09/2008 |
5.39
|
2,800 | 5.77 | 5.77 | 5.39 | 200 | 0 | 0 |
17/09/2008 |
5.77
|
49,100 | 6.18 | 6.18 | 5.77 | 0 | 0 | 0 |
16/09/2008 |
6.18
|
80,500 | 6.59 | 6.59 | 6.18 | 300 | 1,000 | 0 |
15/09/2008 |
6.59
|
265,000 | 6.70 | 7.17 | 6.24 | 0 | 100 | 0 |