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) |
0.05 | 1.50% | 45,900 | -100 | -0.0 |
3.16
3.47
3.39
|
2 tháng
(2024-07-22) |
-0.01 | -0.29% | 73,000 | -4 | 0.0 |
3.08
3.79
3.39
|
3 tháng
(2024-06-21) |
-0.11 | -3.14% | 107,300 | -3,838 | -0.0 |
3.08
3.79
3.39
|
6 tháng
(2024-03-25) |
-0.38 | -10.08% | 210,900 | -3,838 | -0.0 |
3.08
3.98
3.39
|
12 tháng
(2023-09-25) |
-0.21 | -5.83% | 617,300 | 46,862 | 0.2 |
3.05
3.98
3.39
|
24 tháng
(2022-09-30) |
-0.51 | -13.08% | 2,069,100 | -13,221 | -0.3 |
2.40
3.99
3.39
|
36 tháng
(2021-10-05) |
-1.01 | -22.95% | 11,832,900 | -68,643 | -0.4 |
2.40
8.90
3.39
|
60 tháng
(2019-10-16) |
1.36 | 67% | 17,115,770 | -72,973 | -0.5 |
1.73
8.90
3.39
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/02/2009 |
5.19
|
2,910 | 5.47 | 5.47 | 5.19 | 0 | 0 | 0 |
03/02/2009 |
5.47
|
1,520 | 5.67 | 5.67 | 5.47 | 0 | 0 | 0 |
02/02/2009 |
5.67
|
10 | 5.60 | 5.67 | 5.67 | 0 | 0 | 0 |
23/01/2009 |
5.60
|
630 | 5.60 | 5.60 | 5.33 | 0 | 0 | 0 |
22/01/2009 |
5.60
|
510 | 5.60 | 5.60 | 5.53 | 0 | 0 | 0 |
21/01/2009 |
5.60
|
10 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
20/01/2009 |
5.60
|
10 | 5.53 | 5.60 | 5.60 | 0 | 0 | 0 |
19/01/2009 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
16/01/2009 |
5.53
|
1,020 | 5.53 | 5.53 | 5.47 | 0 | 0 | 0 |
15/01/2009 |
5.53
|
9,200 | 5.33 | 5.53 | 5.47 | 0 | 0 | 0 |
14/01/2009 |
5.33
|
1,690 | 5.47 | 5.47 | 5.26 | 0 | 0 | 0 |
13/01/2009 |
5.47
|
170 | 5.60 | 5.60 | 5.33 | 0 | 0 | 0 |
12/01/2009 |
5.60
|
10 | 5.47 | 5.60 | 5.60 | 0 | 0 | 0 |
09/01/2009 |
5.47
|
2,900 | 5.60 | 5.60 | 5.47 | 0 | 0 | 0 |
08/01/2009 |
5.60
|
6,650 | 5.60 | 5.60 | 5.53 | 0 | 0 | 0 |
07/01/2009 |
5.60
|
15,520 | 5.47 | 5.74 | 5.53 | 0 | 0 | 0 |
06/01/2009 |
5.47
|
5,760 | 5.47 | 5.53 | 5.40 | 0 | 0 | 0 |
05/01/2009 |
5.47
|
2,040 | 5.26 | 5.47 | 5.47 | 0 | 0 | 0 |
02/01/2009 |
5.26
|
2,340 | 5.33 | 5.33 | 5.19 | 0 | 0 | 0 |
31/12/2008 |
5.33
|
4,260 | 5.40 | 5.60 | 5.26 | 0 | 0 | 0 |
30/12/2008 |
5.40
|
1,030 | 5.26 | 5.40 | 5.12 | 0 | 0 | 0 |
29/12/2008 |
5.26
|
4,180 | 5.33 | 5.33 | 5.19 | 0 | 0 | 0 |
26/12/2008 |
5.33
|
410 | 5.33 | 5.33 | 5.19 | 0 | 0 | 0 |
25/12/2008 |
5.33
|
950 | 5.40 | 5.40 | 5.19 | 0 | 0 | 0 |
24/12/2008 |
5.40
|
10 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
23/12/2008 |
5.40
|
2,450 | 5.33 | 5.40 | 5.33 | 0 | 0 | 0 |
22/12/2008 |
5.33
|
6,810 | 5.19 | 5.33 | 5.19 | 0 | 0 | 0 |
19/12/2008 |
5.19
|
1,820 | 5.47 | 5.47 | 5.19 | 0 | 0 | 0 |
18/12/2008 |
5.47
|
740 | 5.53 | 5.53 | 5.47 | 0 | 0 | 0 |
17/12/2008 |
5.53
|
6,010 | 5.53 | 5.53 | 5.33 | 0 | 0 | 0 |
16/12/2008 |
5.53
|
8,020 | 5.53 | 5.53 | 5.26 | 1,000 | 0 | 0 |
15/12/2008 |
5.53
|
1,010 | 5.40 | 5.53 | 5.53 | 0 | 0 | 0 |
12/12/2008 |
5.40
|
4,830 | 5.33 | 5.40 | 5.12 | 0 | 0 | 0 |
11/12/2008 |
5.33
|
7,540 | 5.33 | 5.33 | 5.12 | 0 | 0 | 0 |
10/12/2008 |
5.33
|
1,340 | 5.60 | 5.60 | 5.33 | 0 | 0 | 0 |
09/12/2008 |
5.60
|
3,840 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
08/12/2008 |
5.60
|
2,580 | 5.87 | 5.87 | 5.60 | 0 | 0 | 0 |
05/12/2008 |
5.87
|
6,280 | 5.87 | 5.87 | 5.60 | 0 | 0 | 0 |
04/12/2008 |
5.87
|
2,000 | 6.15 | 6.15 | 5.87 | 0 | 1,000 | 0 |
03/12/2008 |
6.15
|
2,370 | 6.08 | 6.28 | 5.81 | 0 | 0 | 0 |
02/12/2008 |
6.08
|
4,260 | 6.35 | 6.35 | 6.08 | 0 | 0 | 0 |
01/12/2008 |
6.35
|
10 | 6.22 | 6.35 | 6.35 | 0 | 0 | 0 |
28/11/2008 |
6.22
|
1,480 | 6.01 | 6.28 | 6.22 | 0 | 0 | 0 |
27/11/2008 |
6.01
|
11,260 | 6.08 | 6.08 | 5.87 | 0 | 0 | 0 |
26/11/2008 |
6.08
|
2,700 | 6.22 | 6.22 | 6.01 | 0 | 0 | 0 |
25/11/2008 |
6.22
|
17,380 | 6.22 | 6.22 | 6.15 | 0 | 0 | 0 |
24/11/2008 |
6.22
|
10,940 | 6.22 | 6.49 | 6.15 | 0 | 0 | 0 |
21/11/2008 |
6.22
|
14,270 | 6.49 | 6.69 | 6.22 | 0 | 0 | 0 |
20/11/2008 |
6.49
|
3,890 | 6.83 | 6.83 | 6.49 | 1,000 | 0 | 0 |
19/11/2008 |
6.83
|
10,970 | 6.97 | 6.97 | 6.63 | 0 | 0 | 0 |
18/11/2008 |
6.97
|
1,770 | 6.83 | 6.97 | 6.83 | 0 | 0 | 0 |
17/11/2008 |
6.83
|
6,240 | 7.10 | 7.10 | 6.76 | 400 | 0 | 0 |
14/11/2008 |
7.10
|
5,960 | 6.90 | 7.10 | 6.97 | 600 | 0 | 0 |
13/11/2008 |
6.90
|
14,690 | 6.63 | 6.90 | 6.42 | 0 | 0 | 0 |
12/11/2008 |
6.63
|
10,440 | 6.76 | 6.76 | 6.49 | 0 | 100 | 0 |
11/11/2008 |
6.76
|
32,410 | 7.10 | 7.10 | 6.76 | 0 | 0 | 0 |
10/11/2008 |
7.10
|
5,440 | 7.10 | 7.24 | 7.10 | 0 | 0 | 0 |
07/11/2008 |
7.10
|
27,890 | 7.17 | 7.17 | 6.83 | 0 | 0 | 0 |
06/11/2008 |
7.17
|
35,410 | 7.51 | 7.51 | 7.17 | 3,390 | 690 | 0 |
05/11/2008 |
7.51
|
115,190 | 7.65 | 7.65 | 7.31 | 500 | 72,080 | 0 |
04/11/2008 |
7.65
|
28,580 | 7.99 | 7.99 | 7.65 | 0 | 8,950 | 0 |
03/11/2008 |
7.99
|
16,650 | 8.33 | 8.54 | 7.99 | 0 | 0 | 0 |
31/10/2008 |
8.33
|
14,160 | 7.99 | 8.33 | 8.20 | 200 | 0 | 0 |
30/10/2008 |
7.99
|
32,310 | 7.65 | 7.99 | 7.79 | 900 | 0 | 0 |
29/10/2008 |
7.65
|
65,430 | 7.31 | 7.65 | 7.38 | 0 | 0 | 0 |
28/10/2008 |
7.31
|
24,710 | 6.97 | 7.31 | 6.97 | 0 | 0 | 0 |
27/10/2008 |
6.97
|
39,700 | 7.04 | 7.17 | 6.97 | 0 | 0 | 0 |
24/10/2008 |
7.04
|
8,890 | 7.04 | 7.38 | 6.69 | 0 | 0 | 0 |
23/10/2008 |
7.04
|
6,810 | 7.38 | 7.65 | 7.04 | 0 | 4,300 | 0 |
22/10/2008 |
7.38
|
9,390 | 7.72 | 7.72 | 7.38 | 0 | 0 | 0 |
21/10/2008 |
7.72
|
6,100 | 7.51 | 7.79 | 7.51 | 0 | 0 | 0 |
20/10/2008 |
7.51
|
11,120 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
17/10/2008 |
7.51
|
6,600 | 7.31 | 7.51 | 7.31 | 0 | 0 | 0 |
16/10/2008 |
7.31
|
9,930 | 7.65 | 7.65 | 7.31 | 0 | 7,070 | 0 |
15/10/2008 |
7.65
|
13,990 | 7.99 | 7.99 | 7.65 | 500 | 10,010 | 0 |
14/10/2008 |
7.99
|
21,430 | 7.65 | 7.99 | 7.99 | 0 | 20,000 | 0 |
13/10/2008 |
7.65
|
33,280 | 7.58 | 7.65 | 7.24 | 0 | 30,100 | 0 |
10/10/2008 |
7.58
|
3,790 | 7.92 | 7.92 | 7.58 | 0 | 3,790 | 0 |
09/10/2008 |
7.92
|
39,900 | 8.33 | 8.33 | 7.92 | 0 | 34,330 | 0 |
08/10/2008 |
8.33
|
6,680 | 8.74 | 8.74 | 8.33 | 0 | 0 | 0 |
07/10/2008 |
8.74
|
26,650 | 9.15 | 9.15 | 8.74 | 80 | 0 | 0 |
06/10/2008 |
9.15
|
8,920 | 9.15 | 9.15 | 8.74 | 0 | 0 | 0 |
03/10/2008 |
9.15
|
5,570 | 9.09 | 9.15 | 8.74 | 0 | 0 | 0 |
02/10/2008 |
9.09
|
57,440 | 9.09 | 9.09 | 8.68 | 40 | 50,000 | 0 |
01/10/2008 |
9.09
|
41,110 | 9.15 | 9.15 | 8.74 | 0 | 1,060 | 0 |
30/09/2008 |
9.15
|
880 | 9.63 | 9.63 | 9.15 | 0 | 0 | 0 |
29/09/2008 |
9.63
|
26,280 | 9.70 | 9.70 | 9.22 | 0 | 0 | 0 |
26/09/2008 |
9.70
|
15,380 | 9.56 | 9.70 | 9.22 | 0 | 0 | 0 |
25/09/2008 |
9.56
|
9,970 | 9.22 | 9.56 | 8.81 | 0 | 0 | 0 |
24/09/2008 |
9.22
|
20,780 | 9.70 | 9.70 | 9.22 | 0 | 0 | 0 |
23/09/2008 |
9.70
|
40,060 | 9.63 | 10.11 | 9.22 | 0 | 40 | 0 |
22/09/2008 |
9.63
|
36,490 | 9.22 | 9.63 | 9.63 | 0 | 0 | 0 |
19/09/2008 |
9.22
|
15,410 | 8.81 | 9.22 | 8.81 | 80 | 0 | 0 |
18/09/2008 |
8.81
|
22,090 | 8.95 | 8.95 | 8.54 | 0 | 0 | 0 |
17/09/2008 |
8.95
|
21,460 | 8.74 | 9.02 | 8.54 | 0 | 0 | 0 |
16/09/2008 |
8.74
|
11,800 | 8.74 | 8.74 | 8.40 | 0 | 0 | 0 |
15/09/2008 |
8.74
|
11,850 | 8.68 | 9.09 | 8.27 | 0 | 0 | 0 |
12/09/2008 |
8.68
|
24,840 | 8.81 | 8.81 | 8.40 | 0 | 0 | 0 |
11/09/2008 |
8.81
|
31,070 | 9.22 | 9.22 | 8.81 | 2,000 | 0 | 0 |
10/09/2008 |
9.22
|
30,280 | 9.70 | 10.04 | 9.22 | 900 | 0 | 0 |