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) |
17/04/2008 |
4.93
|
82,650 | 4.87 | 4.93 | 4.80 | 10 | 0 | 0 |
16/04/2008 |
4.87
|
2,010 | 4.97 | 4.97 | 4.87 | 0 | 0 | 0 |
11/04/2008 |
4.97
|
5,720 | 5.07 | 5.07 | 4.97 | 0 | 0 | 0 |
10/04/2008 |
5.07
|
9,460 | 5.17 | 5.17 | 5.07 | 300 | 0 | 0 |
09/04/2008 |
5.17
|
74,400 | 5.27 | 5.27 | 5.17 | 1,000 | 0 | 0 |
08/04/2008 |
5.27
|
154,530 | 5.27 | 5.36 | 5.17 | 2,020 | 2,000 | 0 |
07/04/2008 |
5.27
|
5,550 | 5.17 | 5.27 | 5.27 | 0 | 0 | 0 |
04/04/2008 |
5.17
|
1,340 | 5.13 | 5.17 | 5.17 | 0 | 0 | 0 |
03/04/2008 |
5.13
|
1,380 | 5.10 | 5.13 | 5.13 | 0 | 0 | 0 |
02/04/2008 |
5.10
|
2,830 | 5.07 | 5.10 | 5.10 | 0 | 0 | 0 |
01/04/2008 |
5.07
|
11,040 | 5.03 | 5.07 | 5.07 | 0 | 0 | 0 |
31/03/2008 |
5.03
|
3,920 | 5.00 | 5.03 | 5.03 | 0 | 0 | 0 |
28/03/2008 |
5.00
|
7,660 | 4.97 | 5.00 | 5.00 | 0 | 0 | 0 |
27/03/2008 |
4.97
|
102,240 | 4.93 | 4.97 | 4.97 | 0 | 0 | 0 |
26/03/2008 |
4.93
|
189,010 | 4.80 | 4.97 | 4.57 | 2,000 | 440 | 0 |
25/03/2008 |
4.80
|
16,380 | 5.03 | 5.03 | 4.80 | 0 | 0 | 0 |
24/03/2008 |
5.03
|
55,670 | 5.27 | 5.27 | 5.03 | 0 | 0 | 0 |
21/03/2008 |
5.27
|
92,710 | 5.46 | 5.60 | 5.27 | 0 | 0 | 0 |
20/03/2008 |
5.46
|
89,420 | 5.70 | 5.89 | 5.46 | 0 | 0 | 0 |
19/03/2008 |
5.70
|
87,470 | 5.93 | 6.13 | 5.70 | 0 | 0 | 0 |
18/03/2008 |
5.93
|
124,290 | 6.23 | 6.23 | 5.93 | 0 | 0 | 0 |
17/03/2008 |
6.23
|
59,160 | 6.52 | 6.52 | 6.23 | 0 | 0 | 0 |
14/03/2008 |
6.52
|
33,840 | 6.72 | 6.72 | 6.52 | 3,500 | 0 | 0 |
13/03/2008 |
6.72
|
39,670 | 6.66 | 6.79 | 6.46 | 0 | 0 | 0 |
12/03/2008 |
6.66
|
88,440 | 6.59 | 6.85 | 6.36 | 0 | 0 | 0 |
11/03/2008 |
6.59
|
82,920 | 6.89 | 6.89 | 6.56 | 1,000 | 0 | 0 |
10/03/2008 |
6.89
|
184,180 | 6.59 | 6.89 | 6.82 | 0 | 1,100 | 0 |
07/03/2008 |
6.59
|
2,530 | 6.29 | 6.59 | 6.59 | 0 | 0 | 0 |
06/03/2008 |
6.29
|
33,730 | 5.99 | 6.29 | 6.29 | 0 | 0 | 0 |
05/03/2008 |
5.99
|
20,100 | 6.29 | 6.29 | 5.99 | 0 | 0 | 0 |
04/03/2008 |
6.29
|
13,690 | 6.62 | 6.62 | 6.29 | 0 | 0 | 0 |
03/03/2008 |
6.62
|
109,140 | 6.95 | 6.95 | 6.62 | 0 | 6,600 | 0 |
29/02/2008 |
6.95
|
64,130 | 7.22 | 7.25 | 6.92 | 0 | 0 | 0 |
28/02/2008 |
7.22
|
47,580 | 7.29 | 7.42 | 7.22 | 0 | 0 | 0 |
27/02/2008 |
7.29
|
43,240 | 7.38 | 7.68 | 7.29 | 0 | 0 | 0 |
26/02/2008 |
7.38
|
104,510 | 7.75 | 7.88 | 7.38 | 0 | 200 | 0 |
25/02/2008 |
7.75
|
40,700 | 7.38 | 7.75 | 7.75 | 0 | 0 | 0 |
22/02/2008 |
7.38
|
93,360 | 7.75 | 7.75 | 7.38 | 0 | 0 | 0 |
21/02/2008 |
7.75
|
55,180 | 8.15 | 8.15 | 7.75 | 0 | 0 | 0 |
20/02/2008 |
8.15
|
84,700 | 8.54 | 8.54 | 8.15 | 0 | 0 | 0 |
19/02/2008 |
8.54
|
48,210 | 8.54 | 8.54 | 8.21 | 0 | 2,200 | 0 |
18/02/2008 |
8.54
|
105,450 | 8.97 | 8.97 | 8.54 | 200 | 0 | 0 |
15/02/2008 |
8.97
|
48,840 | 9.11 | 9.11 | 8.94 | 0 | 0 | 0 |
14/02/2008 |
9.11
|
52,650 | 8.97 | 9.40 | 9.11 | 0 | 0 | 0 |
13/02/2008 |
8.97
|
89,880 | 9.44 | 9.44 | 8.97 | 0 | 2,000 | 0 |
12/02/2008 |
9.44
|
111,960 | 9.37 | 9.84 | 9.27 | 800 | 0 | 0 |
01/02/2008 |
9.37
|
104,540 | 8.94 | 9.37 | 9.27 | 0 | 1,000 | 0 |
31/01/2008 |
8.94
|
77,660 | 8.84 | 8.94 | 8.44 | 0 | 0 | 0 |
30/01/2008 |
8.84
|
47,070 | 8.44 | 8.84 | 8.84 | 0 | 0 | 0 |
29/01/2008 |
8.44
|
68,430 | 8.18 | 8.44 | 8.18 | 0 | 0 | 0 |
28/01/2008 |
8.18
|
48,320 | 8.25 | 8.28 | 8.15 | 0 | 0 | 0 |
25/01/2008 |
8.25
|
50,680 | 8.28 | 8.38 | 8.18 | 3,200 | 0 | 0 |
24/01/2008 |
8.28
|
140,520 | 8.18 | 8.44 | 7.95 | 0 | 0 | 0 |
23/01/2008 |
8.18
|
87,600 | 8.51 | 8.51 | 8.11 | 0 | 0 | 0 |
22/01/2008 |
8.51
|
70,550 | 8.84 | 8.84 | 8.48 | 0 | 0 | 0 |
21/01/2008 |
8.84
|
66,530 | 8.84 | 8.87 | 8.78 | 0 | 0 | 0 |
18/01/2008 |
8.84
|
118,970 | 8.48 | 8.84 | 8.44 | 3,000 | 0 | 0 |
17/01/2008 |
8.48
|
262,410 | 8.41 | 8.81 | 8.38 | 0 | 0 | 0 |
16/01/2008 |
8.41
|
37,580 | 8.01 | 8.41 | 8.28 | 0 | 0 | 0 |
15/01/2008 |
8.01
|
93,240 | 8.41 | 8.41 | 8.01 | 300 | 0 | 0 |
14/01/2008 |
8.41
|
61,530 | 8.78 | 8.84 | 8.41 | 100 | 0 | 0 |
11/01/2008 |
8.78
|
114,650 | 8.68 | 8.91 | 8.71 | 0 | 0 | 0 |
10/01/2008 |
8.68
|
97,300 | 9.11 | 9.11 | 8.68 | 0 | 0 | 0 |
09/01/2008 |
9.11
|
65,290 | 9.50 | 9.50 | 9.11 | 0 | 0 | 0 |
08/01/2008 |
9.50
|
56,680 | 9.44 | 9.74 | 9.50 | 0 | 0 | 0 |
07/01/2008 |
9.44
|
92,170 | 9.93 | 9.93 | 9.44 | 0 | 0 | 0 |
04/01/2008 |
9.93
|
111,580 | 10.33 | 10.33 | 9.93 | 0 | 0 | 0 |
03/01/2008 |
10.33
|
25,540 | 10.76 | 10.76 | 10.27 | 400 | 0 | 0 |
02/01/2008 |
10.76
|
10,350 | 11.06 | 11.09 | 10.76 | 0 | 0 | 0 |
28/12/2007 |
11.06
|
10,690 | 11.09 | 11.09 | 11.03 | 0 | 0 | 0 |
27/12/2007 |
11.09
|
19,250 | 11.09 | 11.26 | 10.93 | 0 | 0 | 0 |
26/12/2007 |
11.09
|
8,070 | 11.19 | 11.19 | 10.93 | 0 | 0 | 0 |
25/12/2007 |
11.19
|
8,380 | 11.26 | 11.26 | 11.09 | 0 | 0 | 0 |
24/12/2007 |
11.26
|
11,400 | 11.26 | 11.26 | 11.19 | 0 | 0 | 0 |
21/12/2007 |
11.26
|
9,980 | 11.09 | 11.42 | 10.96 | 0 | 0 | 0 |
20/12/2007 |
11.09
|
24,060 | 11.23 | 11.66 | 11.09 | 0 | 0 | 0 |
19/12/2007 |
11.23
|
19,470 | 10.70 | 11.23 | 10.93 | 0 | 2,200 | 0 |
18/12/2007 |
10.70
|
14,080 | 10.76 | 10.76 | 10.63 | 0 | 0 | 0 |
17/12/2007 |
10.76
|
23,340 | 11.26 | 11.26 | 10.76 | 0 | 0 | 0 |
14/12/2007 |
11.26
|
27,500 | 11.46 | 11.46 | 11.26 | 0 | 0 | 0 |
13/12/2007 |
11.46
|
6,990 | 11.69 | 11.76 | 11.46 | 0 | 370 | 0 |
12/12/2007 |
11.69
|
16,050 | 11.66 | 11.86 | 11.26 | 0 | 0 | 0 |
11/12/2007 |
11.66
|
19,230 | 11.86 | 11.86 | 11.59 | 300 | 0 | 0 |
10/12/2007 |
11.86
|
18,260 | 12.12 | 12.12 | 11.82 | 0 | 0 | 0 |
07/12/2007 |
12.12
|
17,330 | 12.09 | 12.19 | 12.02 | 0 | 0 | 0 |
06/12/2007 |
12.09
|
14,900 | 12.05 | 12.09 | 12.02 | 0 | 0 | 0 |
05/12/2007 |
12.05
|
15,750 | 12.19 | 12.22 | 11.99 | 0 | 0 | 0 |
04/12/2007 |
12.19
|
34,950 | 12.19 | 12.32 | 12.19 | 0 | 0 | 0 |
03/12/2007 |
12.19
|
36,120 | 12.05 | 12.22 | 12.12 | 0 | 0 | 0 |
30/11/2007 |
12.05
|
26,490 | 12.05 | 12.05 | 11.92 | 0 | 0 | 0 |
29/11/2007 |
12.05
|
26,080 | 12.19 | 12.22 | 11.99 | 0 | 0 | 0 |
28/11/2007 |
12.19
|
23,260 | 12.29 | 12.29 | 12.15 | 300 | 0 | 0 |
27/11/2007 |
12.29
|
27,360 | 12.42 | 12.45 | 12.25 | 0 | 0 | 0 |
26/11/2007 |
12.42
|
23,870 | 12.09 | 12.52 | 12.09 | 0 | 0 | 0 |
23/11/2007 |
12.09
|
29,300 | 12.09 | 12.15 | 12.09 | 0 | 0 | 0 |
22/11/2007 |
12.09
|
30,960 | 11.92 | 12.15 | 11.79 | 0 | 0 | 0 |
21/11/2007 |
11.92
|
48,010 | 12.25 | 12.25 | 11.82 | 0 | 0 | 0 |
20/11/2007 |
12.25
|
25,090 | 12.52 | 12.52 | 12.25 | 0 | 1,000 | 0 |
19/11/2007 |
12.52
|
13,800 | 12.58 | 12.58 | 12.45 | 0 | 100 | 0 |
16/11/2007 |
12.58
|
38,790 | 12.75 | 12.75 | 12.58 | 0 | 0 | 0 |