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) |
-0.90 | -3.66% | 347,700 | -10,260 | -0.3 |
23.60
24.99
23.80
|
2 tháng
(2024-07-22) |
-1 | -4.03% | 711,400 | -16,860 | -0.4 |
23.60
24.99
23.80
|
3 tháng
(2024-06-21) |
-1.87 | -7.27% | 1,102,200 | -18,145 | -0.5 |
23.60
25.67
23.80
|
6 tháng
(2024-03-25) |
0.63 | 2.74% | 2,470,500 | -11,967 | -0.3 |
22.01
25.67
23.80
|
12 tháng
(2023-09-25) |
-1.45 | -5.76% | 4,147,400 | -62,118 | -1.4 |
21.34
25.67
23.80
|
24 tháng
(2022-09-30) |
2.96 | 14.20% | 12,219,446 | 981,102 | 26.0 |
15.63
26.04
23.80
|
36 tháng
(2021-10-05) |
-7.84 | -24.78% | 31,314,807 | 609,507 | 11.8 |
15.63
34.19
23.80
|
60 tháng
(2019-10-16) |
13.15 | 123.44% | 51,058,983 | -1,661,065 | -51.0 |
10.12
34.27
23.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2009 |
4.18
|
100 | 4.04 | 4.18 | 4.18 | 0 | 0 | 0 |
06/02/2009 |
4.04
|
108,700 | 3.81 | 4.04 | 3.84 | 95,200 | 0 | 0 |
05/02/2009 |
3.81
|
24,400 | 3.77 | 3.83 | 3.71 | 23,600 | 2,000 | 0 |
04/02/2009 |
3.77
|
12,600 | 3.50 | 3.77 | 3.57 | 12,000 | 0 | 0 |
03/02/2009 |
3.50
|
200 | 3.64 | 3.68 | 3.50 | 100 | 0 | 0 |
02/02/2009 |
3.64
|
300 | 3.57 | 3.77 | 3.64 | 0 | 0 | 0 |
23/01/2009 |
3.57
|
500 | 3.53 | 3.57 | 3.57 | 0 | 0 | 0 |
22/01/2009 |
3.53
|
2,200 | 3.44 | 3.57 | 3.48 | 0 | 0 | 0 |
21/01/2009 |
3.44
|
300 | 3.77 | 3.77 | 3.44 | 0 | 0 | 0 |
20/01/2009 |
3.77
|
3,000 | 3.57 | 3.77 | 3.37 | 400 | 0 | 0 |
19/01/2009 |
3.57
|
100 | 3.37 | 3.57 | 3.57 | 0 | 0 | 0 |
16/01/2009 |
3.37
|
3,500 | 3.48 | 3.48 | 3.37 | 0 | 0 | 0 |
15/01/2009 |
3.48
|
2,200 | 3.57 | 3.57 | 3.48 | 0 | 0 | 0 |
14/01/2009 |
3.57
|
3,600 | 3.75 | 3.75 | 3.50 | 0 | 0 | 0 |
13/01/2009 |
3.75
|
500 | 3.76 | 3.76 | 3.64 | 300 | 0 | 0 |
12/01/2009 |
3.76
|
0 | 3.87 | 3.76 | 3.76 | 0 | 0 | 0 |
09/01/2009 |
3.87
|
2,500 | 3.81 | 3.87 | 3.65 | 0 | 0 | 0 |
08/01/2009 |
3.81
|
3,500 | 3.79 | 3.81 | 3.63 | 0 | 0 | 0 |
07/01/2009 |
3.79
|
4,000 | 3.84 | 3.87 | 3.79 | 1,900 | 0 | 0 |
06/01/2009 |
3.84
|
400 | 3.91 | 4.07 | 3.77 | 0 | 0 | 0 |
05/01/2009 |
3.91
|
3,000 | 3.80 | 4.12 | 3.91 | 0 | 0 | 0 |
02/01/2009 |
3.80
|
300 | 3.77 | 4.02 | 3.80 | 0 | 0 | 0 |
31/12/2008 |
3.77
|
900 | 3.73 | 3.91 | 3.64 | 0 | 100 | 0 |
30/12/2008 |
3.73
|
4,600 | 4.00 | 4.00 | 3.73 | 0 | 0 | 0 |
29/12/2008 |
4.00
|
0 | 4.03 | 4.00 | 4.00 | 0 | 0 | 0 |
26/12/2008 |
4.03
|
6,100 | 4.03 | 4.06 | 3.72 | 0 | 200 | 0 |
25/12/2008 |
4.03
|
400 | 3.84 | 4.15 | 3.87 | 0 | 0 | 0 |
24/12/2008 |
3.84
|
900 | 3.91 | 3.98 | 3.84 | 0 | 0 | 0 |
23/12/2008 |
3.91
|
32,500 | 4.07 | 4.15 | 3.88 | 24,600 | 100 | 0 |
22/12/2008 |
4.07
|
19,100 | 4.21 | 4.25 | 3.91 | 10,300 | 0 | 0 |
19/12/2008 |
4.21
|
33,900 | 4.25 | 4.25 | 4.15 | 28,500 | 0 | 0 |
18/12/2008 |
4.25
|
46,700 | 4.31 | 4.31 | 4.18 | 34,300 | 0 | 0 |
17/12/2008 |
4.31
|
86,000 | 4.04 | 4.31 | 4.04 | 81,400 | 0 | 0 |
16/12/2008 |
4.04
|
120,300 | 4.02 | 4.30 | 3.91 | 102,500 | 0 | 0 |
15/12/2008 |
4.02
|
31,900 | 3.99 | 4.27 | 3.77 | 15,500 | 0 | 0 |
12/12/2008 |
3.99
|
6,400 | 3.80 | 4.06 | 3.91 | 3,000 | 500 | 0 |
11/12/2008 |
3.80
|
369,700 | 3.54 | 3.80 | 3.71 | 227,700 | 0 | 0 |
10/12/2008 |
3.54
|
89,600 | 3.64 | 3.64 | 3.54 | 66,700 | 0 | 0 |
09/12/2008 |
3.64
|
51,600 | 3.28 | 3.64 | 3.48 | 46,800 | 900 | 0 |
08/12/2008 |
3.28
|
31,400 | 3.50 | 3.50 | 3.28 | 1,200 | 1,200 | 0 |
05/12/2008 |
3.50
|
100 | 3.45 | 3.50 | 3.50 | 0 | 0 | 0 |
04/12/2008 |
3.45
|
12,400 | 3.71 | 3.71 | 3.45 | 0 | 0 | 0 |
03/12/2008 |
3.71
|
100 | 3.50 | 3.71 | 3.71 | 0 | 0 | 0 |
02/12/2008 |
3.50
|
300 | 3.45 | 3.64 | 3.50 | 0 | 0 | 0 |
01/12/2008 |
3.45
|
11,300 | 3.69 | 3.69 | 3.45 | 2,000 | 0 | 0 |
28/11/2008 |
3.69
|
171,300 | 3.44 | 3.69 | 3.57 | 131,000 | 0 | 0 |
27/11/2008 |
3.44
|
4,700 | 3.49 | 3.50 | 3.44 | 0 | 3,500 | 0 |
26/11/2008 |
3.49
|
15,100 | 3.50 | 3.53 | 3.49 | 0 | 0 | 0 |
25/11/2008 |
3.50
|
20,500 | 3.50 | 3.57 | 3.49 | 0 | 0 | 0 |
24/11/2008 |
3.50
|
8,000 | 3.46 | 3.50 | 3.46 | 0 | 1,000 | 0 |
21/11/2008 |
3.46
|
8,500 | 3.53 | 3.53 | 3.46 | 3,000 | 3,000 | 0 |
20/11/2008 |
3.53
|
22,600 | 3.54 | 3.54 | 3.37 | 0 | 0 | 0 |
19/11/2008 |
3.54
|
15,000 | 3.46 | 3.54 | 3.50 | 0 | 0 | 0 |
18/11/2008 |
3.46
|
9,100 | 3.45 | 3.54 | 3.46 | 0 | 0 | 0 |
17/11/2008 |
3.45
|
2,800 | 3.64 | 3.64 | 3.44 | 0 | 0 | 0 |
14/11/2008 |
3.64
|
3,700 | 3.63 | 3.77 | 3.64 | 0 | 0 | 0 |
13/11/2008 |
3.63
|
3,000 | 3.64 | 3.65 | 3.63 | 0 | 0 | 0 |
12/11/2008 |
3.64
|
3,900 | 3.57 | 3.64 | 3.57 | 0 | 0 | 0 |
11/11/2008 |
3.57
|
24,700 | 3.64 | 3.67 | 3.50 | 0 | 0 | 0 |
10/11/2008 |
3.64
|
5,500 | 3.68 | 3.69 | 3.57 | 0 | 0 | 0 |
07/11/2008 |
3.68
|
5,200 | 3.95 | 3.95 | 3.68 | 0 | 0 | 0 |
06/11/2008 |
3.95
|
7,900 | 4.23 | 4.23 | 3.95 | 0 | 0 | 0 |
05/11/2008 |
4.23
|
43,700 | 3.99 | 4.23 | 4.21 | 0 | 0 | 0 |
04/11/2008 |
3.99
|
10,400 | 3.81 | 3.99 | 3.85 | 0 | 0 | 0 |
03/11/2008 |
3.81
|
3,700 | 3.77 | 3.83 | 3.64 | 0 | 0 | 0 |
31/10/2008 |
3.77
|
9,900 | 3.63 | 3.77 | 3.64 | 100 | 0 | 0 |
30/10/2008 |
3.63
|
11,200 | 3.40 | 3.63 | 3.44 | 1,500 | 0 | 0 |
29/10/2008 |
3.40
|
5,000 | 3.23 | 3.40 | 3.37 | 0 | 0 | 0 |
28/10/2008 |
3.23
|
4,200 | 3.18 | 3.42 | 3.02 | 0 | 0 | 0 |
27/10/2008 |
3.18
|
9,700 | 3.37 | 3.37 | 3.17 | 100 | 700 | 0 |
24/10/2008 |
3.37
|
3,700 | 3.59 | 3.63 | 3.34 | 0 | 200 | 0 |
23/10/2008 |
3.59
|
26,200 | 3.85 | 3.85 | 3.59 | 0 | 0 | 0 |
22/10/2008 |
3.85
|
42,800 | 4.26 | 4.26 | 3.85 | 13,300 | 0 | 0 |
21/10/2008 |
4.26
|
45,200 | 4.04 | 4.37 | 4.03 | 500 | 0 | 0 |
20/10/2008 |
4.04
|
4,800 | 4.18 | 4.31 | 4.04 | 0 | 0 | 0 |
17/10/2008 |
4.18
|
17,100 | 4.04 | 4.18 | 4.04 | 4,000 | 0 | 0 |
16/10/2008 |
4.04
|
7,800 | 4.18 | 4.18 | 3.95 | 1,500 | 0 | 0 |
15/10/2008 |
4.18
|
15,900 | 4.15 | 4.43 | 4.15 | 1,000 | 0 | 0 |
14/10/2008 |
4.15
|
33,100 | 3.88 | 4.15 | 4.15 | 2,500 | 100 | 0 |
13/10/2008 |
3.88
|
9,900 | 4.16 | 4.16 | 3.88 | 0 | 6,200 | 0 |
10/10/2008 |
4.16
|
1,700 | 4.47 | 4.47 | 4.16 | 0 | 0 | 0 |
09/10/2008 |
4.47
|
19,900 | 4.80 | 4.80 | 4.47 | 6,000 | 500 | 0 |
08/10/2008 |
4.80
|
1,500 | 5.15 | 5.15 | 4.80 | 500 | 0 | 0 |
07/10/2008 |
5.15
|
1,300 | 5.53 | 5.53 | 5.15 | 1,200 | 1,000 | 0 |
06/10/2008 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
03/10/2008 |
5.53
|
100 | 5.26 | 5.53 | 5.53 | 0 | 0 | 0 |
02/10/2008 |
5.26
|
7,100 | 5.26 | 5.51 | 5.26 | 0 | 0 | 0 |
01/10/2008 |
5.26
|
1,600 | 5.51 | 5.51 | 5.20 | 700 | 0 | 0 |
30/09/2008 |
5.51
|
18,000 | 5.05 | 5.51 | 4.81 | 800 | 0 | 0 |
29/09/2008 |
5.05
|
1,200 | 5.38 | 5.38 | 5.05 | 1,000 | 0 | 0 |
26/09/2008 |
5.38
|
3,200 | 5.41 | 5.46 | 5.26 | 1,100 | 0 | 0 |
25/09/2008 |
5.41
|
4,700 | 5.31 | 5.41 | 5.36 | 1,000 | 0 | 0 |
24/09/2008 |
5.31
|
13,200 | 5.08 | 5.41 | 5.31 | 3,800 | 0 | 0 |
23/09/2008 |
5.08
|
16,500 | 4.76 | 5.08 | 4.76 | 3,500 | 0 | 0 |
22/09/2008 |
4.76
|
200 | 4.62 | 4.76 | 4.76 | 200 | 0 | 0 |
19/09/2008 |
4.62
|
1,000 | 4.33 | 4.62 | 4.03 | 700 | 0 | 0 |
18/09/2008 |
4.33
|
400 | 4.65 | 4.65 | 4.33 | 0 | 0 | 0 |
17/09/2008 |
4.65
|
3,300 | 4.99 | 4.99 | 4.65 | 0 | 0 | 0 |
16/09/2008 |
4.99
|
17,000 | 5.24 | 5.24 | 4.92 | 0 | 0 | 0 |
15/09/2008 |
5.24
|
21,000 | 5.62 | 5.62 | 5.23 | 0 | 1,400 | 0 |