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 | -1.11% | 82,800 | 42,966 | 3.4 |
77.90
80.90
80
|
2 tháng
(2024-07-22) |
3 | 3.90% | 203,300 | 91,720 | 7.2 |
74.30
81
80
|
3 tháng
(2024-06-21) |
3 | 3.90% | 248,500 | 89,903 | 7.0 |
74.30
81
80
|
6 tháng
(2024-03-25) |
6.90 | 9.44% | 546,800 | 135,755 | 10.6 |
72.42
81
80
|
12 tháng
(2023-09-25) |
11.04 | 16.01% | 1,006,000 | 227,255 | 17.2 |
64.41
81
80
|
24 tháng
(2022-09-30) |
7.74 | 10.70% | 3,270,500 | 8,166 | 2.9 |
58.94
81
80
|
36 tháng
(2021-10-05) |
10.94 | 15.85% | 6,621,800 | 25,669 | 6.3 |
58.94
83.48
80
|
60 tháng
(2019-10-16) |
16.13 | 25.25% | 12,113,039 | -454,675 | -21.8 |
45.51
83.48
80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/09/2008 |
7.37
|
29,170 | 7.58 | 7.81 | 7.37 | 8,940 | 200 | 0 |
09/09/2008 |
7.58
|
48,670 | 7.56 | 7.93 | 7.58 | 3,800 | 0 | 0 |
08/09/2008 |
7.56
|
51,760 | 7.90 | 7.90 | 7.51 | 5,650 | 0 | 0 |
05/09/2008 |
7.90
|
38,250 | 8.32 | 8.32 | 7.90 | 10,000 | 6,900 | 0 |
04/09/2008 |
8.32
|
50,750 | 8.61 | 8.61 | 8.20 | 16,080 | 0 | 0 |
03/09/2008 |
8.61
|
89,430 | 8.22 | 8.61 | 8.50 | 5,300 | 0 | 0 |
29/08/2008 |
8.22
|
5,130 | 8.64 | 8.64 | 8.22 | 0 | 0 | 0 |
28/08/2008 |
8.64
|
42,930 | 9.07 | 9.07 | 8.64 | 0 | 100 | 0 |
27/08/2008 |
9.07
|
85,640 | 9.53 | 9.99 | 9.07 | 680 | 3,450 | 0 |
26/08/2008 |
9.53
|
71,900 | 9.30 | 9.76 | 9.53 | 200 | 13,350 | 0 |
25/08/2008 |
9.30
|
96,470 | 8.87 | 9.30 | 9.01 | 15,700 | 1,300 | 0 |
22/08/2008 |
8.87
|
69,640 | 8.87 | 9.24 | 8.50 | 19,900 | 200 | 0 |
21/08/2008 |
8.87
|
73,310 | 8.50 | 8.89 | 8.16 | 1,500 | 10,000 | 0 |
20/08/2008 |
8.50
|
156,180 | 8.11 | 8.50 | 7.83 | 30,490 | 200 | 0 |
19/08/2008 |
8.11
|
138,400 | 7.74 | 8.11 | 8.04 | 73,020 | 6,000 | 0 |
18/08/2008 |
7.74
|
92,330 | 7.37 | 7.74 | 7.58 | 53,140 | 0 | 0 |
15/08/2008 |
7.37
|
15,560 | 7.17 | 7.37 | 7.37 | 9,130 | 0 | 0 |
14/08/2008 |
7.17
|
16,580 | 6.96 | 7.17 | 7.17 | 14,370 | 0 | 0 |
13/08/2008 |
6.96
|
197,480 | 6.78 | 6.96 | 6.62 | 25,280 | 0 | 0 |
12/08/2008 |
6.78
|
120,030 | 6.71 | 6.89 | 6.71 | 38,170 | 750 | 0 |
11/08/2008 |
6.71
|
53,070 | 6.52 | 6.71 | 6.71 | 3,920 | 0 | 0 |
08/08/2008 |
6.52
|
47,560 | 6.52 | 6.52 | 6.34 | 2,240 | 0 | 0 |
07/08/2008 |
6.52
|
114,960 | 6.39 | 6.57 | 6.23 | 30,100 | 0 | 0 |
06/08/2008 |
6.39
|
184,780 | 6.20 | 6.39 | 6.06 | 22,440 | 0 | 0 |
05/08/2008 |
6.20
|
66,370 | 6.39 | 6.39 | 6.20 | 39,000 | 0 | 0 |
04/08/2008 |
6.39
|
200,790 | 6.20 | 6.39 | 6.23 | 31,200 | 0 | 0 |
01/08/2008 |
6.20
|
63,740 | 6.04 | 6.20 | 6.18 | 16,160 | 0 | 0 |
31/07/2008 |
6.04
|
113,460 | 5.88 | 6.04 | 5.77 | 12,930 | 0 | 0 |
30/07/2008 |
5.88
|
169,070 | 5.72 | 5.88 | 5.67 | 0 | 0 | 0 |
29/07/2008 |
5.72
|
21,050 | 5.56 | 5.72 | 5.56 | 0 | 0 | 0 |
28/07/2008 |
5.56
|
61,740 | 5.40 | 5.56 | 5.24 | 0 | 19,450 | 0 |
25/07/2008 |
5.40
|
2,240 | 5.56 | 5.56 | 5.40 | 0 | 0 | 0 |
24/07/2008 |
5.56
|
1,900 | 5.72 | 5.72 | 5.56 | 0 | 0 | 0 |
23/07/2008 |
5.72
|
1,010 | 5.88 | 5.88 | 5.72 | 0 | 0 | 0 |
22/07/2008 |
5.88
|
10 | 6.04 | 6.04 | 5.88 | 0 | 0 | 0 |
21/07/2008 |
6.04
|
320 | 6.23 | 6.23 | 6.04 | 0 | 0 | 0 |
18/07/2008 |
6.23
|
62,970 | 6.41 | 6.43 | 6.23 | 0 | 0 | 0 |
17/07/2008 |
6.41
|
71,940 | 6.23 | 6.41 | 6.39 | 0 | 0 | 0 |
16/07/2008 |
6.23
|
143,820 | 6.06 | 6.23 | 6.06 | 19,000 | 30,000 | 0 |
15/07/2008 |
6.06
|
14,930 | 5.90 | 6.06 | 6.06 | 0 | 0 | 0 |
14/07/2008 |
5.90
|
2,950 | 5.74 | 5.90 | 5.90 | 0 | 0 | 0 |
11/07/2008 |
5.74
|
80,420 | 5.58 | 5.74 | 5.58 | 1,500 | 16,000 | 0 |
10/07/2008 |
5.58
|
52,890 | 5.42 | 5.58 | 5.26 | 30,000 | 550 | 0 |
09/07/2008 |
5.42
|
31,660 | 5.28 | 5.42 | 5.15 | 18,960 | 0 | 0 |
08/07/2008 |
5.28
|
21,690 | 5.21 | 5.28 | 5.08 | 0 | 0 | 0 |
07/07/2008 |
5.21
|
39,830 | 5.38 | 5.54 | 5.21 | 31,000 | 300 | 0 |
04/07/2008 |
5.38
|
37,110 | 5.24 | 5.38 | 5.38 | 5,450 | 20,000 | 0 |
03/07/2008 |
5.24
|
66,220 | 5.10 | 5.24 | 5.05 | 30,000 | 0 | 0 |
02/07/2008 |
5.10
|
29,560 | 5.05 | 5.19 | 4.96 | 12,730 | 0 | 0 |
01/07/2008 |
5.05
|
18,210 | 4.92 | 5.05 | 4.82 | 5,000 | 500 | 0 |
30/06/2008 |
4.92
|
22,750 | 4.78 | 4.92 | 4.78 | 21,270 | 0 | 0 |
27/06/2008 |
4.78
|
12,870 | 4.80 | 4.80 | 4.66 | 5,500 | 0 | 0 |
26/06/2008 |
4.80
|
42,890 | 4.66 | 4.80 | 4.53 | 6,660 | 0 | 0 |
25/06/2008 |
4.66
|
25,590 | 4.55 | 4.66 | 4.55 | 0 | 0 | 0 |
24/06/2008 |
4.55
|
15,720 | 4.55 | 4.59 | 4.48 | 100 | 0 | 0 |
23/06/2008 |
4.55
|
33,680 | 4.53 | 4.64 | 4.41 | 0 | 0 | 0 |
20/06/2008 |
4.53
|
430 | 4.66 | 4.66 | 4.53 | 0 | 0 | 0 |
19/06/2008 |
4.66
|
13,760 | 4.80 | 4.80 | 4.66 | 11,190 | 1,760 | 0 |
18/06/2008 |
4.80
|
16,050 | 4.89 | 4.89 | 4.80 | 200 | 0 | 0 |
17/06/2008 |
4.89
|
6,470 | 4.80 | 4.89 | 4.89 | 0 | 0 | 0 |
16/06/2008 |
4.80
|
16,090 | 4.71 | 4.80 | 4.71 | 0 | 0 | 0 |
13/06/2008 |
4.71
|
15,080 | 4.62 | 4.71 | 4.69 | 0 | 0 | 0 |
12/06/2008 |
4.62
|
5,750 | 4.55 | 4.62 | 4.62 | 0 | 0 | 0 |
11/06/2008 |
4.55
|
6,610 | 4.48 | 4.55 | 4.41 | 0 | 0 | 0 |
10/06/2008 |
4.48
|
900 | 4.55 | 4.55 | 4.48 | 0 | 0 | 0 |
09/06/2008 |
4.55
|
110 | 4.64 | 4.64 | 4.55 | 0 | 0 | 0 |
06/06/2008 |
4.64
|
50 | 4.73 | 4.73 | 4.64 | 0 | 0 | 0 |
05/06/2008 |
4.73
|
1,000 | 4.82 | 4.82 | 4.73 | 0 | 0 | 0 |
04/06/2008 |
4.82
|
3,260 | 4.92 | 4.92 | 4.82 | 0 | 0 | 0 |
03/06/2008 |
4.92
|
10 | 5.01 | 5.01 | 4.92 | 0 | 0 | 0 |
02/06/2008 |
5.01
|
40 | 5.10 | 5.10 | 5.01 | 0 | 0 | 0 |
30/05/2008 |
5.10
|
1,010 | 5.10 | 5.10 | 5.01 | 0 | 0 | 0 |
29/05/2008 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
28/05/2008 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
27/05/2008 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
26/05/2008 |
5.10
|
50 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
23/05/2008 |
5.10
|
20 | 5.19 | 5.19 | 5.10 | 0 | 0 | 0 |
22/05/2008 |
5.19
|
2,010 | 5.28 | 5.28 | 5.19 | 0 | 0 | 0 |
21/05/2008 |
5.28
|
18,090 | 5.28 | 5.28 | 5.19 | 0 | 0 | 0 |
20/05/2008 |
5.28
|
28,260 | 5.28 | 5.28 | 5.19 | 0 | 0 | 0 |
19/05/2008 |
5.28
|
2,430 | 5.28 | 5.35 | 5.19 | 0 | 0 | 0 |
16/05/2008 |
5.28
|
53,310 | 5.19 | 5.28 | 5.10 | 3,250 | 0 | 0 |
15/05/2008 |
5.19
|
6,170 | 5.28 | 5.28 | 5.19 | 0 | 0 | 0 |
14/05/2008 |
5.28
|
50 | 5.38 | 5.38 | 5.28 | 0 | 0 | 0 |
13/05/2008 |
5.38
|
80 | 5.47 | 5.47 | 5.38 | 30 | 0 | 0 |
12/05/2008 |
5.47
|
550 | 5.56 | 5.56 | 5.47 | 0 | 240 | 0 |
09/05/2008 |
5.56
|
2,140 | 5.65 | 5.65 | 5.56 | 0 | 0 | 0 |
08/05/2008 |
5.65
|
20 | 5.77 | 5.77 | 5.65 | 0 | 0 | 0 |
07/05/2008 |
5.77
|
710 | 5.88 | 5.88 | 5.77 | 0 | 0 | 0 |
06/05/2008 |
5.88
|
23,200 | 6.00 | 6.09 | 5.88 | 0 | 0 | 0 |
05/05/2008 |
6.00
|
17,470 | 5.93 | 6.02 | 5.81 | 0 | 0 | 0 |
29/04/2008 |
5.93
|
30,690 | 5.81 | 5.93 | 5.81 | 2,500 | 0 | 0 |
28/04/2008 |
5.81
|
12,290 | 5.72 | 5.81 | 5.81 | 0 | 0 | 0 |
25/04/2008 |
5.72
|
4,790 | 5.63 | 5.72 | 5.58 | 1,120 | 0 | 0 |
24/04/2008 |
5.63
|
11,590 | 5.54 | 5.63 | 5.44 | 0 | 0 | 0 |
23/04/2008 |
5.54
|
22,450 | 5.54 | 5.63 | 5.44 | 500 | 0 | 0 |
22/04/2008 |
5.54
|
17,160 | 5.61 | 5.61 | 5.51 | 1,300 | 0 | 0 |
21/04/2008 |
5.61
|
14,630 | 5.61 | 5.70 | 5.61 | 0 | 0 | 0 |
18/04/2008 |
5.61
|
12,700 | 5.70 | 5.77 | 5.61 | 0 | 0 | 0 |
17/04/2008 |
5.70
|
28,870 | 5.61 | 5.70 | 5.54 | 0 | 0 | 0 |