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) |
-0.19 | -3.40% | 178,100 | -7,600 | -0.0 |
5.31
5.59
5.40
|
2 tháng
(2024-07-22) |
-0.20 | -3.60% | 603,000 | -100,516 | -0.6 |
5.26
5.94
5.40
|
3 tháng
(2024-06-21) |
-0.09 | -1.67% | 905,300 | -101,816 | -0.6 |
5.26
5.94
5.40
|
6 tháng
(2024-03-25) |
-0.05 | -0.84% | 1,797,700 | -150,616 | -0.9 |
5.18
5.94
5.40
|
12 tháng
(2023-09-25) |
0.38 | 7.66% | 3,525,900 | -26,746 | -0.2 |
4.58
5.94
5.40
|
24 tháng
(2022-09-30) |
-0.41 | -7.06% | 9,814,400 | 138,831 | -1.2 |
4.21
5.96
5.40
|
36 tháng
(2021-10-05) |
-1.92 | -26.25% | 33,895,800 | 132,025 | 0.2 |
4.21
9.52
5.40
|
60 tháng
(2019-10-16) |
2.80 | 107.32% | 41,863,450 | 82,735 | -0.3 |
1.91
9.52
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/02/2009 |
3.17
|
24,950 | 3.17 | 3.21 | 3.13 | 0 | 0 | 0 |
05/02/2009 |
3.17
|
78,750 | 3.28 | 3.28 | 3.13 | 0 | 0 | 0 |
04/02/2009 |
3.28
|
20,330 | 3.24 | 3.28 | 3.13 | 0 | 0 | 0 |
03/02/2009 |
3.24
|
17,400 | 3.35 | 3.35 | 3.24 | 0 | 0 | 0 |
02/02/2009 |
3.35
|
15,040 | 3.35 | 3.35 | 3.24 | 0 | 0 | 0 |
23/01/2009 |
3.35
|
4,350 | 3.31 | 3.35 | 3.28 | 0 | 0 | 0 |
22/01/2009 |
3.31
|
9,710 | 3.35 | 3.35 | 3.31 | 0 | 0 | 0 |
21/01/2009 |
3.35
|
27,060 | 3.31 | 3.35 | 3.28 | 0 | 0 | 0 |
20/01/2009 |
3.31
|
34,790 | 3.35 | 3.42 | 3.24 | 0 | 0 | 0 |
19/01/2009 |
3.35
|
17,130 | 3.31 | 3.42 | 3.28 | 0 | 0 | 0 |
16/01/2009 |
3.31
|
10,170 | 3.31 | 3.31 | 3.28 | 0 | 0 | 0 |
15/01/2009 |
3.31
|
45,380 | 3.35 | 3.35 | 3.28 | 0 | 0 | 0 |
14/01/2009 |
3.35
|
52,050 | 3.46 | 3.46 | 3.35 | 0 | 0 | 0 |
13/01/2009 |
3.46
|
6,280 | 3.46 | 3.46 | 3.39 | 0 | 0 | 0 |
12/01/2009 |
3.46
|
13,500 | 3.46 | 3.46 | 3.35 | 0 | 0 | 0 |
09/01/2009 |
3.46
|
4,950 | 3.46 | 3.50 | 3.46 | 0 | 0 | 0 |
08/01/2009 |
3.46
|
6,360 | 3.50 | 3.53 | 3.46 | 0 | 0 | 0 |
07/01/2009 |
3.50
|
37,890 | 3.46 | 3.61 | 3.46 | 0 | 0 | 0 |
06/01/2009 |
3.46
|
6,330 | 3.46 | 3.46 | 3.42 | 0 | 0 | 0 |
05/01/2009 |
3.46
|
13,390 | 3.39 | 3.46 | 3.35 | 0 | 0 | 0 |
02/01/2009 |
3.39
|
12,320 | 3.39 | 3.46 | 3.39 | 0 | 0 | 0 |
31/12/2008 |
3.39
|
17,960 | 3.50 | 3.50 | 3.39 | 0 | 0 | 0 |
30/12/2008 |
3.50
|
11,800 | 3.42 | 3.50 | 3.39 | 0 | 0 | 0 |
29/12/2008 |
3.42
|
30,200 | 3.46 | 3.57 | 3.42 | 0 | 0 | 0 |
26/12/2008 |
3.46
|
31,400 | 3.39 | 3.53 | 3.35 | 0 | 2,200 | 0 |
25/12/2008 |
3.39
|
13,070 | 3.39 | 3.42 | 3.31 | 500 | 0 | 0 |
24/12/2008 |
3.39
|
16,700 | 3.39 | 3.39 | 3.31 | 0 | 0 | 0 |
23/12/2008 |
3.39
|
57,660 | 3.35 | 3.39 | 3.28 | 1,000 | 0 | 0 |
22/12/2008 |
3.35
|
15,040 | 3.39 | 3.39 | 3.31 | 2,000 | 0 | 0 |
19/12/2008 |
3.39
|
22,200 | 3.39 | 3.39 | 3.28 | 0 | 0 | 0 |
18/12/2008 |
3.39
|
12,560 | 3.39 | 3.39 | 3.31 | 0 | 0 | 0 |
17/12/2008 |
3.39
|
7,330 | 3.28 | 3.39 | 3.28 | 0 | 0 | 0 |
16/12/2008 |
3.28
|
32,330 | 3.42 | 3.42 | 3.28 | 0 | 0 | 0 |
15/12/2008 |
3.42
|
19,250 | 3.42 | 3.42 | 3.35 | 0 | 2,000 | 0 |
12/12/2008 |
3.42
|
35,690 | 3.31 | 3.42 | 3.28 | 1,000 | 0 | 0 |
11/12/2008 |
3.31
|
22,870 | 3.31 | 3.31 | 3.28 | 0 | 0 | 0 |
10/12/2008 |
3.31
|
24,750 | 3.39 | 3.39 | 3.28 | 0 | 0 | 0 |
09/12/2008 |
3.39
|
15,060 | 3.39 | 3.39 | 3.31 | 0 | 0 | 0 |
08/12/2008 |
3.39
|
31,670 | 3.39 | 3.39 | 3.28 | 0 | 0 | 0 |
05/12/2008 |
3.39
|
29,430 | 3.42 | 3.42 | 3.31 | 0 | 0 | 0 |
04/12/2008 |
3.42
|
30,460 | 3.35 | 3.42 | 3.35 | 0 | 0 | 0 |
03/12/2008 |
3.35
|
33,110 | 3.31 | 3.35 | 3.28 | 4,000 | 0 | 0 |
02/12/2008 |
3.31
|
46,070 | 3.46 | 3.46 | 3.31 | 0 | 0 | 0 |
01/12/2008 |
3.46
|
17,830 | 3.50 | 3.53 | 3.39 | 3,260 | 0 | 0 |
28/11/2008 |
3.50
|
26,710 | 3.42 | 3.50 | 3.42 | 0 | 0 | 0 |
27/11/2008 |
3.42
|
37,050 | 3.50 | 3.50 | 3.39 | 0 | 0 | 0 |
26/11/2008 |
3.50
|
23,350 | 3.53 | 3.53 | 3.46 | 0 | 0 | 0 |
25/11/2008 |
3.53
|
23,650 | 3.53 | 3.53 | 3.46 | 0 | 0 | 0 |
24/11/2008 |
3.53
|
29,710 | 3.50 | 3.57 | 3.46 | 1,000 | 0 | 0 |
21/11/2008 |
3.50
|
46,350 | 3.50 | 3.50 | 3.39 | 0 | 0 | 0 |
20/11/2008 |
3.50
|
56,430 | 3.57 | 3.57 | 3.46 | 0 | 0 | 0 |
19/11/2008 |
3.57
|
21,190 | 3.64 | 3.64 | 3.53 | 0 | 0 | 0 |
18/11/2008 |
3.64
|
25,700 | 3.61 | 3.64 | 3.50 | 0 | 1,000 | 0 |
17/11/2008 |
3.61
|
33,360 | 3.64 | 3.64 | 3.50 | 0 | 0 | 0 |
14/11/2008 |
3.64
|
27,170 | 3.57 | 3.64 | 3.57 | 0 | 0 | 0 |
13/11/2008 |
3.57
|
26,000 | 3.50 | 3.57 | 3.46 | 0 | 0 | 0 |
12/11/2008 |
3.50
|
31,250 | 3.50 | 3.50 | 3.42 | 0 | 0 | 0 |
11/11/2008 |
3.50
|
84,230 | 3.68 | 3.68 | 3.50 | 0 | 0 | 0 |
10/11/2008 |
3.68
|
32,090 | 3.61 | 3.68 | 3.61 | 0 | 0 | 0 |
07/11/2008 |
3.61
|
35,210 | 3.79 | 3.79 | 3.61 | 0 | 0 | 0 |
06/11/2008 |
3.79
|
52,620 | 3.97 | 3.97 | 3.79 | 0 | 0 | 0 |
05/11/2008 |
3.97
|
105,120 | 3.82 | 3.97 | 3.90 | 0 | 0 | 0 |
04/11/2008 |
3.82
|
71,050 | 3.72 | 3.82 | 3.61 | 0 | 11,000 | 0 |
03/11/2008 |
3.72
|
50,850 | 3.75 | 3.75 | 3.57 | 0 | 0 | 0 |
31/10/2008 |
3.75
|
51,290 | 3.68 | 3.75 | 3.68 | 0 | 0 | 0 |
30/10/2008 |
3.68
|
48,440 | 3.57 | 3.72 | 3.57 | 0 | 0 | 0 |
29/10/2008 |
3.57
|
38,090 | 3.42 | 3.57 | 3.46 | 0 | 0 | 0 |
28/10/2008 |
3.42
|
79,290 | 3.50 | 3.50 | 3.35 | 0 | 0 | 0 |
27/10/2008 |
3.50
|
86,630 | 3.64 | 3.64 | 3.46 | 0 | 0 | 0 |
24/10/2008 |
3.64
|
75,360 | 3.64 | 3.72 | 3.57 | 0 | 0 | 0 |
23/10/2008 |
3.64
|
93,320 | 3.75 | 3.75 | 3.57 | 0 | 0 | 0 |
22/10/2008 |
3.75
|
42,720 | 3.86 | 3.86 | 3.75 | 0 | 0 | 0 |
21/10/2008 |
3.86
|
56,870 | 3.82 | 3.93 | 3.82 | 0 | 0 | 0 |
20/10/2008 |
3.82
|
58,280 | 3.86 | 3.90 | 3.75 | 0 | 0 | 0 |
17/10/2008 |
3.86
|
47,120 | 3.82 | 3.86 | 3.82 | 0 | 7,260 | 0 |
16/10/2008 |
3.82
|
81,000 | 3.97 | 3.97 | 3.79 | 0 | 0 | 0 |
15/10/2008 |
3.97
|
103,820 | 4.01 | 4.08 | 3.90 | 0 | 0 | 0 |
14/10/2008 |
4.01
|
97,960 | 3.82 | 4.01 | 4.01 | 1,000 | 0 | 0 |
13/10/2008 |
3.82
|
31,540 | 3.82 | 3.97 | 3.75 | 0 | 0 | 0 |
10/10/2008 |
3.82
|
154,790 | 3.93 | 3.93 | 3.75 | 0 | 0 | 0 |
09/10/2008 |
3.93
|
151,770 | 3.79 | 3.97 | 3.79 | 0 | 0 | 0 |
08/10/2008 |
3.79
|
140,290 | 3.79 | 3.82 | 3.64 | 0 | 0 | 0 |
07/10/2008 |
3.79
|
219,300 | 3.97 | 3.97 | 3.79 | 0 | 0 | 0 |
06/10/2008 |
3.97
|
154,920 | 4.15 | 4.15 | 3.97 | 50 | 0 | 0 |
03/10/2008 |
4.15
|
105,030 | 4.30 | 4.30 | 4.12 | 0 | 0 | 0 |
02/10/2008 |
4.30
|
84,930 | 4.19 | 4.33 | 4.19 | 0 | 0 | 0 |
01/10/2008 |
4.19
|
174,750 | 4.04 | 4.19 | 4.01 | 0 | 0 | 0 |
30/09/2008 |
4.04
|
77,470 | 4.23 | 4.23 | 4.04 | 500 | 0 | 0 |
29/09/2008 |
4.23
|
101,130 | 4.37 | 4.37 | 4.23 | 0 | 0 | 0 |
26/09/2008 |
4.37
|
153,530 | 4.37 | 4.52 | 4.30 | 500 | 0 | 0 |
25/09/2008 |
4.37
|
150,010 | 4.23 | 4.41 | 4.30 | 0 | 0 | 0 |
24/09/2008 |
4.23
|
105,390 | 4.37 | 4.37 | 4.23 | 0 | 0 | 0 |
23/09/2008 |
4.37
|
210,460 | 4.59 | 4.59 | 4.37 | 2,000 | 0 | 0 |
22/09/2008 |
4.59
|
270,060 | 4.37 | 4.59 | 4.44 | 0 | 0 | 0 |
19/09/2008 |
4.37
|
298,440 | 4.19 | 4.37 | 4.19 | 0 | 6,000 | 0 |
18/09/2008 |
4.19
|
44,520 | 4.41 | 4.41 | 4.19 | 5,990 | 0 | 0 |
17/09/2008 |
4.41
|
61,300 | 4.63 | 4.63 | 4.41 | 0 | 0 | 0 |
16/09/2008 |
4.63
|
105,990 | 4.84 | 4.84 | 4.63 | 0 | 0 | 0 |
15/09/2008 |
4.84
|
467,610 | 5.10 | 5.21 | 4.84 | 0 | 1,000 | 0 |
12/09/2008 |
5.10
|
24,890 | 5.35 | 5.35 | 5.10 | 0 | 0 | 0 |