Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.30 | -15.79% | 12,350,300 | -192,400 | -0.3 |
1.50
1.90
1.60
|
2 tháng
(2024-07-22) |
-0.30 | -15.79% | 35,861,700 | -20,200 | -0.0 |
1.50
2
1.60
|
3 tháng
(2024-06-20) |
-0.60 | -27.27% | 44,541,200 | -44,701 | -0.1 |
1.50
2.20
1.60
|
6 tháng
(2024-03-22) |
-1 | -38.46% | 101,348,700 | -90,596 | -0.2 |
1.50
2.80
1.60
|
12 tháng
(2023-09-25) |
-1.40 | -46.67% | 252,622,000 | 100,258 | 0.5 |
1.50
3.10
1.60
|
24 tháng
(2022-09-29) |
-1.70 | -51.52% | 820,481,215 | 280,500 | 0.8 |
1.20
3.90
1.60
|
36 tháng
(2021-10-04) |
-1.80 | -52.94% | 2,084,764,726 | 289,370 | 1.7 |
1.20
14.10
1.60
|
60 tháng
(2019-10-15) |
0.90 | 128.57% | 2,636,332,028 | 313,920 | 1.9 |
0.50
14.10
1.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/02/2009 |
3.38
|
21,130 | 3.56 | 3.56 | 3.38 | 0 | 0 | 0 |
04/02/2009 |
3.56
|
13,730 | 3.56 | 3.67 | 3.50 | 0 | 0 | 0 |
03/02/2009 |
3.56
|
39,760 | 3.73 | 3.73 | 3.56 | 0 | 10,000 | 0 |
02/02/2009 |
3.73
|
8,310 | 3.85 | 3.85 | 3.73 | 0 | 200 | 0 |
23/01/2009 |
3.85
|
47,550 | 3.67 | 3.85 | 3.79 | 0 | 0 | 0 |
22/01/2009 |
3.67
|
9,390 | 3.79 | 3.85 | 3.67 | 0 | 0 | 0 |
21/01/2009 |
3.79
|
7,520 | 3.79 | 3.79 | 3.73 | 0 | 0 | 0 |
20/01/2009 |
3.79
|
5,830 | 3.73 | 3.85 | 3.67 | 0 | 2,000 | 0 |
19/01/2009 |
3.73
|
11,810 | 3.85 | 3.85 | 3.67 | 0 | 0 | 0 |
16/01/2009 |
3.85
|
9,740 | 3.85 | 3.91 | 3.85 | 0 | 0 | 0 |
15/01/2009 |
3.85
|
32,780 | 3.79 | 3.91 | 3.79 | 0 | 0 | 0 |
14/01/2009 |
3.79
|
6,930 | 3.85 | 3.91 | 3.79 | 0 | 0 | 0 |
13/01/2009 |
3.85
|
26,750 | 3.97 | 3.97 | 3.85 | 0 | 10,000 | 0 |
12/01/2009 |
3.97
|
16,190 | 3.97 | 4.02 | 3.85 | 0 | 0 | 0 |
09/01/2009 |
3.97
|
19,800 | 3.97 | 4.02 | 3.85 | 0 | 0 | 0 |
08/01/2009 |
3.97
|
27,600 | 4.02 | 4.02 | 3.91 | 0 | 0 | 0 |
07/01/2009 |
4.02
|
102,690 | 3.91 | 4.08 | 3.91 | 0 | 30,480 | 0 |
06/01/2009 |
3.91
|
88,360 | 3.73 | 3.91 | 3.73 | 7,000 | 0 | 0 |
05/01/2009 |
3.73
|
30,680 | 3.79 | 3.79 | 3.67 | 3,000 | 0 | 0 |
02/01/2009 |
3.79
|
28,360 | 3.79 | 3.85 | 3.79 | 4,000 | 0 | 0 |
31/12/2008 |
3.79
|
62,980 | 3.73 | 3.79 | 3.67 | 0 | 0 | 0 |
30/12/2008 |
3.73
|
58,870 | 3.67 | 3.79 | 3.62 | 0 | 0 | 0 |
29/12/2008 |
3.67
|
46,020 | 3.73 | 3.73 | 3.62 | 0 | 4,360 | 0 |
26/12/2008 |
3.73
|
40,650 | 3.79 | 3.85 | 3.73 | 0 | 0 | 0 |
25/12/2008 |
3.79
|
27,820 | 3.91 | 3.91 | 3.79 | 8,100 | 0 | 0 |
24/12/2008 |
3.91
|
145,960 | 3.91 | 3.91 | 3.73 | 100 | 0 | 0 |
23/12/2008 |
3.91
|
271,100 | 3.73 | 3.91 | 3.73 | 4,360 | 25,000 | 0 |
22/12/2008 |
3.73
|
500 | 3.56 | 3.73 | 3.73 | 0 | 0 | 0 |
19/12/2008 |
3.56
|
1,210 | 3.44 | 3.56 | 3.56 | 0 | 500 | 0 |
18/12/2008 |
3.44
|
252,590 | 3.32 | 3.44 | 3.32 | 100 | 196,910 | 0 |
17/12/2008 |
3.32
|
78,720 | 3.50 | 3.50 | 3.32 | 0 | 59,000 | 0 |
16/12/2008 |
3.50
|
120,610 | 3.67 | 3.67 | 3.50 | 0 | 99,000 | 0 |
15/12/2008 |
3.67
|
209,260 | 3.85 | 3.85 | 3.67 | 10,000 | 185,000 | 0 |
12/12/2008 |
3.85
|
18,780 | 3.73 | 3.85 | 3.73 | 10,510 | 0 | 0 |
11/12/2008 |
3.73
|
26,400 | 3.62 | 3.73 | 3.62 | 4,490 | 0 | 0 |
10/12/2008 |
3.62
|
56,360 | 3.79 | 3.79 | 3.62 | 0 | 50,000 | 0 |
09/12/2008 |
3.79
|
7,730 | 3.62 | 3.79 | 3.67 | 0 | 0 | 0 |
08/12/2008 |
3.62
|
14,940 | 3.62 | 3.62 | 3.50 | 0 | 0 | 0 |
05/12/2008 |
3.62
|
66,400 | 3.79 | 3.79 | 3.62 | 0 | 50,000 | 0 |
04/12/2008 |
3.79
|
61,260 | 3.91 | 4.08 | 3.79 | 0 | 51,100 | 0 |
03/12/2008 |
3.91
|
10,670 | 4.08 | 4.08 | 3.91 | 0 | 5,010 | 0 |
02/12/2008 |
4.08
|
7,690 | 4.26 | 4.26 | 4.08 | 0 | 1,080 | 0 |
01/12/2008 |
4.26
|
33,070 | 4.43 | 4.55 | 4.26 | 0 | 26,200 | 0 |
28/11/2008 |
4.43
|
68,870 | 4.61 | 4.67 | 4.43 | 0 | 49,170 | 0 |
27/11/2008 |
4.61
|
30,170 | 4.84 | 4.90 | 4.61 | 0 | 20,000 | 0 |
26/11/2008 |
4.84
|
10,540 | 5.07 | 5.07 | 4.84 | 0 | 10,000 | 0 |
25/11/2008 |
5.07
|
4,720 | 4.84 | 5.07 | 4.67 | 0 | 0 | 0 |
24/11/2008 |
4.84
|
1,010 | 4.72 | 4.96 | 4.84 | 0 | 0 | 0 |
21/11/2008 |
4.72
|
3,820 | 4.84 | 4.90 | 4.67 | 0 | 0 | 0 |
20/11/2008 |
4.84
|
10,990 | 5.07 | 5.07 | 4.84 | 0 | 0 | 0 |
19/11/2008 |
5.07
|
8,880 | 5.25 | 5.25 | 5.07 | 0 | 0 | 0 |
18/11/2008 |
5.25
|
1,970 | 5.07 | 5.25 | 5.02 | 0 | 0 | 0 |
17/11/2008 |
5.07
|
5,470 | 5.13 | 5.25 | 5.07 | 0 | 0 | 0 |
14/11/2008 |
5.13
|
23,370 | 5.37 | 5.42 | 5.13 | 0 | 0 | 0 |
13/11/2008 |
5.37
|
18,020 | 5.13 | 5.37 | 4.96 | 0 | 0 | 0 |
12/11/2008 |
5.13
|
6,690 | 5.19 | 5.19 | 4.96 | 0 | 0 | 0 |
11/11/2008 |
5.19
|
6,010 | 5.31 | 5.37 | 5.19 | 0 | 0 | 0 |
10/11/2008 |
5.31
|
16,980 | 5.19 | 5.37 | 5.07 | 0 | 0 | 0 |
07/11/2008 |
5.19
|
24,910 | 5.31 | 5.31 | 5.07 | 0 | 5,000 | 0 |
06/11/2008 |
5.31
|
80,120 | 5.54 | 5.54 | 5.31 | 0 | 12,300 | 0 |
05/11/2008 |
5.54
|
64,080 | 5.54 | 5.66 | 5.54 | 0 | 2,210 | 0 |
04/11/2008 |
5.54
|
12,830 | 5.37 | 5.54 | 5.37 | 0 | 0 | 0 |
03/11/2008 |
5.37
|
31,100 | 5.42 | 5.42 | 5.19 | 0 | 0 | 0 |
31/10/2008 |
5.42
|
9,660 | 5.31 | 5.42 | 5.25 | 100 | 0 | 0 |
30/10/2008 |
5.31
|
37,140 | 5.42 | 5.42 | 5.19 | 19,510 | 0 | 0 |
29/10/2008 |
5.42
|
37,760 | 5.31 | 5.48 | 5.07 | 0 | 0 | 0 |
28/10/2008 |
5.31
|
54,670 | 5.54 | 5.54 | 5.31 | 100 | 0 | 0 |
27/10/2008 |
5.54
|
24,850 | 5.83 | 5.83 | 5.54 | 0 | 0 | 0 |
24/10/2008 |
5.83
|
10,250 | 5.95 | 6.01 | 5.72 | 0 | 0 | 0 |
23/10/2008 |
5.95
|
26,440 | 6.24 | 6.24 | 5.95 | 0 | 0 | 0 |
22/10/2008 |
6.24
|
45,920 | 6.30 | 6.30 | 6.01 | 0 | 16,540 | 0 |
21/10/2008 |
6.30
|
31,400 | 6.01 | 6.30 | 6.01 | 0 | 0 | 0 |
20/10/2008 |
6.01
|
39,090 | 6.18 | 6.18 | 5.95 | 0 | 0 | 0 |
17/10/2008 |
6.18
|
43,650 | 6.47 | 6.47 | 6.18 | 0 | 0 | 0 |
16/10/2008 |
6.47
|
28,090 | 6.71 | 7.00 | 6.42 | 0 | 0 | 0 |
15/10/2008 |
6.71
|
98,910 | 6.82 | 7.00 | 6.53 | 0 | 66,140 | 0 |
14/10/2008 |
6.82
|
2,090 | 6.53 | 6.82 | 6.82 | 0 | 790 | 0 |
13/10/2008 |
6.53
|
23,700 | 6.82 | 6.94 | 6.53 | 0 | 1,710 | 0 |
10/10/2008 |
6.82
|
31,730 | 7.17 | 7.17 | 6.82 | 0 | 22,150 | 0 |
09/10/2008 |
7.17
|
100,310 | 7.52 | 7.52 | 7.17 | 0 | 57,830 | 0 |
08/10/2008 |
7.52
|
11,000 | 7.87 | 8.05 | 7.52 | 0 | 0 | 0 |
07/10/2008 |
7.87
|
22,210 | 8.28 | 8.28 | 7.87 | 0 | 0 | 0 |
06/10/2008 |
8.28
|
35,260 | 8.46 | 8.46 | 8.05 | 0 | 0 | 0 |
03/10/2008 |
8.46
|
24,110 | 8.46 | 8.46 | 8.11 | 0 | 0 | 0 |
02/10/2008 |
8.46
|
32,930 | 8.11 | 8.46 | 8.17 | 0 | 0 | 0 |
01/10/2008 |
8.11
|
53,930 | 7.93 | 8.17 | 7.58 | 0 | 0 | 0 |
30/09/2008 |
7.93
|
5,150 | 8.34 | 8.34 | 7.93 | 0 | 0 | 0 |
29/09/2008 |
8.34
|
62,170 | 8.57 | 8.63 | 8.22 | 9,540 | 0 | 0 |
26/09/2008 |
8.57
|
25,730 | 8.63 | 8.98 | 8.40 | 0 | 5,000 | 0 |
25/09/2008 |
8.63
|
73,500 | 8.34 | 8.63 | 8.05 | 0 | 25,000 | 0 |
24/09/2008 |
8.34
|
43,100 | 8.69 | 8.69 | 8.28 | 2,800 | 0 | 0 |
23/09/2008 |
8.69
|
67,940 | 9.04 | 9.33 | 8.63 | 0 | 0 | 0 |
22/09/2008 |
9.04
|
56,370 | 8.63 | 9.04 | 9.04 | 0 | 0 | 0 |
19/09/2008 |
8.63
|
165,800 | 8.22 | 8.63 | 7.82 | 34,000 | 35,000 | 0 |
18/09/2008 |
8.22
|
8,940 | 8.63 | 8.63 | 8.22 | 2,530 | 0 | 0 |
17/09/2008 |
8.63
|
6,090 | 9.04 | 9.04 | 8.63 | 0 | 0 | 0 |
16/09/2008 |
9.04
|
24,560 | 9.51 | 9.51 | 9.04 | 0 | 0 | 0 |
15/09/2008 |
9.51
|
99,920 | 9.97 | 10.44 | 9.51 | 0 | 500 | 0 |
12/09/2008 |
9.97
|
12,060 | 10.50 | 10.50 | 9.97 | 0 | 0 | 0 |
11/09/2008 |
10.50
|
24,990 | 11.02 | 11.02 | 10.50 | 0 | 21,240 | 0 |