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) |
-1.80 | -7.03% | 910,400 | 48,600 | 1.2 |
23.80
26
23.80
|
2 tháng
(2024-07-22) |
-2.30 | -8.81% | 1,960,100 | 80,700 | 2.0 |
23.80
26.10
23.80
|
3 tháng
(2024-06-20) |
-2.01 | -7.79% | 4,952,800 | 121,159 | 3.1 |
23.80
27.64
23.80
|
6 tháng
(2024-03-22) |
-0.57 | -2.32% | 9,160,000 | 202,878 | 5.2 |
21.86
27.64
23.80
|
12 tháng
(2023-09-25) |
-3.09 | -11.48% | 14,341,700 | 312,990 | 4.0 |
21.86
27.64
23.80
|
24 tháng
(2022-09-29) |
-1.54 | -6.07% | 18,440,683 | 450,449 | 9.0 |
17.15
29.81
23.80
|
36 tháng
(2021-10-04) |
-7.50 | -23.96% | 27,688,385 | 220,517 | -3.0 |
17.15
36.23
23.80
|
60 tháng
(2019-10-15) |
10.31 | 76.40% | 46,645,788 | 645,320 | 11.3 |
10.69
36.23
23.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/11/2009 |
2.06
|
1,510 | 1.83 | 2.06 | 1.75 | 0 | 0 | 0 |
17/11/2009 |
1.83
|
1,860 | 1.76 | 1.94 | 1.83 | 0 | 0 | 0 |
16/11/2009 |
1.76
|
0 | 1.90 | 1.76 | 1.76 | 0 | 0 | 0 |
13/11/2009 |
1.90
|
0 | 1.89 | 1.90 | 1.90 | 0 | 0 | 0 |
12/11/2009 |
1.89
|
2,150 | 1.92 | 2.11 | 1.89 | 0 | 0 | 0 |
11/11/2009 |
1.92
|
810 | 1.92 | 2.08 | 1.92 | 0 | 0 | 0 |
10/11/2009 |
1.92
|
5,940 | 2.01 | 2.01 | 1.85 | 0 | 0 | 0 |
09/11/2009 |
2.01
|
1,350 | 2.15 | 2.34 | 2.01 | 0 | 0 | 0 |
06/11/2009 |
2.15
|
1,400 | 1.96 | 2.15 | 2.15 | 0 | 0 | 0 |
05/11/2009 |
1.96
|
500 | 2.16 | 2.16 | 1.96 | 0 | 0 | 0 |
04/11/2009 |
2.16
|
1,100 | 2.39 | 2.39 | 2.16 | 0 | 0 | 0 |
03/11/2009 |
2.39
|
10 | 2.18 | 2.39 | 2.39 | 0 | 0 | 0 |
02/11/2009 |
2.18
|
1,010 | 2.23 | 2.44 | 2.18 | 0 | 0 | 0 |
30/10/2009 |
2.23
|
10 | 2.10 | 2.23 | 2.23 | 0 | 0 | 0 |
29/10/2009 |
2.10
|
4,700 | 2.08 | 2.10 | 1.89 | 0 | 0 | 0 |
28/10/2009 |
2.08
|
26,240 | 2.30 | 2.30 | 2.08 | 0 | 0 | 0 |
27/10/2009 |
2.30
|
3,000 | 2.15 | 2.30 | 2.30 | 0 | 0 | 0 |
26/10/2009 |
2.15
|
6,000 | 2.32 | 2.32 | 2.15 | 0 | 0 | 0 |
23/10/2009 |
2.32
|
11,100 | 2.53 | 2.53 | 2.32 | 0 | 0 | 0 |
22/10/2009 |
2.53
|
160 | 2.76 | 2.76 | 2.53 | 0 | 0 | 0 |
21/10/2009 |
2.76
|
550 | 2.69 | 2.76 | 2.32 | 0 | 0 | 0 |
20/10/2009 |
2.69
|
4,830 | 2.48 | 2.69 | 2.44 | 0 | 0 | 0 |
19/10/2009 |
2.48
|
0 | 2.44 | 2.48 | 2.44 | 0 | 0 | 0 |
16/10/2009 |
2.44
|
2,600 | 2.36 | 2.53 | 2.44 | 0 | 0 | 0 |
15/10/2009 |
2.36
|
5,820 | 2.36 | 2.44 | 2.36 | 0 | 0 | 0 |
14/10/2009 |
2.36
|
3,450 | 2.36 | 2.36 | 2.27 | 0 | 0 | 0 |
13/10/2009 |
2.36
|
2,000 | 2.32 | 2.36 | 2.36 | 0 | 0 | 0 |
12/10/2009 |
2.32
|
0 | 2.32 | 2.32 | 2.30 | 0 | 0 | 0 |
09/10/2009 |
2.32
|
5,100 | 2.44 | 2.44 | 2.30 | 0 | 0 | 0 |
08/10/2009 |
2.44
|
100 | 2.51 | 2.51 | 2.44 | 0 | 0 | 0 |
07/10/2009 |
2.51
|
10 | 2.32 | 2.51 | 2.51 | 0 | 0 | 0 |
06/10/2009 |
2.32
|
3,350 | 2.97 | 2.97 | 2.32 | 0 | 0 | 0 |
05/10/2009 |
2.97
|
5,430 | 2.71 | 2.97 | 2.44 | 0 | 0 | 0 |
02/10/2009 |
2.71
|
910 | 2.51 | 2.71 | 2.58 | 0 | 0 | 0 |
01/10/2009 |
2.51
|
200 | 2.48 | 2.51 | 2.51 | 0 | 0 | 0 |
30/09/2009 |
2.48
|
1,600 | 2.30 | 2.53 | 2.46 | 0 | 0 | 0 |
29/09/2009 |
2.30
|
14,000 | 2.48 | 2.48 | 2.27 | 0 | 0 | 0 |
28/09/2009 |
2.48
|
2,700 | 2.50 | 2.62 | 2.48 | 0 | 0 | 0 |
25/09/2009 |
2.50
|
5,500 | 2.50 | 2.50 | 2.48 | 0 | 0 | 0 |
24/09/2009 |
2.50
|
5,040 | 2.60 | 2.60 | 2.44 | 0 | 0 | 0 |
23/09/2009 |
2.60
|
3,930 | 2.39 | 2.60 | 2.53 | 0 | 0 | 0 |
22/09/2009 |
2.39
|
1,830 | 2.65 | 2.65 | 2.39 | 0 | 0 | 0 |
21/09/2009 |
2.65
|
465 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
18/09/2009 |
2.65
|
12,400 | 2.62 | 2.88 | 2.62 | 0 | 0 | 0 |
17/09/2009 |
2.62
|
8,070 | 2.72 | 2.88 | 2.62 | 0 | 0 | 0 |
16/09/2009 |
2.72
|
10,500 | 2.62 | 2.72 | 2.55 | 0 | 0 | 0 |
15/09/2009 |
2.62
|
3,850 | 2.44 | 2.62 | 2.44 | 0 | 0 | 0 |
14/09/2009 |
2.44
|
4,130 | 2.44 | 2.46 | 2.36 | 0 | 0 | 0 |
11/09/2009 |
2.44
|
13,115 | 2.60 | 2.60 | 2.36 | 0 | 0 | 0 |
10/09/2009 |
2.60
|
3,400 | 2.62 | 2.62 | 2.58 | 0 | 0 | 0 |
09/09/2009 |
2.62
|
6,710 | 2.88 | 2.88 | 2.62 | 0 | 0 | 0 |
08/09/2009 |
2.88
|
2,848 | 2.92 | 3.00 | 2.88 | 0 | 0 | 0 |
07/09/2009 |
2.92
|
12,710 | 2.97 | 2.97 | 2.88 | 0 | 0 | 0 |
04/09/2009 |
2.97
|
13,200 | 3.00 | 3.06 | 2.93 | 0 | 0 | 0 |
03/09/2009 |
3.00
|
1,038,270 | 3.00 | 3.30 | 2.97 | 0 | 0 | 0 |
01/09/2009 |
3.00
|
61,420 | 3.00 | 3.02 | 2.79 | 0 | 0 | 0 |
31/08/2009 |
3.00
|
162,842 | 3.30 | 3.32 | 3.00 | 0 | 0 | 0 |
28/08/2009 |
3.30
|
27,460 | 3.67 | 3.67 | 3.30 | 0 | 0 | 0 |
27/08/2009 |
3.67
|
3,520 | 3.95 | 3.95 | 3.56 | 0 | 0 | 0 |
26/08/2009 |
3.95
|
1,420 | 4.38 | 4.38 | 3.95 | 0 | 0 | 0 |
25/08/2009 |
4.38
|
100 | 4.85 | 4.85 | 4.38 | 0 | 0 | 0 |
24/08/2009 |
4.85
|
150 | 5.38 | 5.38 | 4.85 | 0 | 0 | 0 |
21/08/2009 |
5.38
|
100 | 5.97 | 5.97 | 5.38 | 0 | 0 | 0 |
20/08/2009 |
5.97
|
300 | 6.63 | 6.63 | 5.97 | 0 | 0 | 0 |
19/08/2009 |
6.63
|
300 | 7.37 | 7.37 | 6.63 | 0 | 0 | 0 |
18/08/2009 |
7.37
|
1,010 | 8.17 | 8.17 | 7.37 | 0 | 0 | 0 |
17/08/2009 |
8.17
|
5,010 | 9.08 | 9.99 | 8.17 | 0 | 0 | 0 |
14/08/2009 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
13/08/2009 |
9.08
|
10 | 8.26 | 9.08 | 9.08 | 0 | 0 | 0 |
12/08/2009 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
11/08/2009 |
8.26
|
0 | 7.51 | 8.26 | 8.26 | 0 | 0 | 0 |
10/08/2009 |
7.51
|
10 | 6.83 | 7.51 | 7.51 | 0 | 0 | 0 |
07/08/2009 |
6.83
|
10 | 6.22 | 6.83 | 6.83 | 0 | 0 | 0 |
06/08/2009 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
05/08/2009 |
6.22
|
10 | 5.66 | 6.22 | 6.22 | 0 | 0 | 0 |
04/08/2009 |
5.66
|
10 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
03/08/2009 |
5.66
|
40 | 4.78 | 5.66 | 4.64 | 0 | 0 | 0 |
31/07/2009 |
4.78
|
220 | 5.31 | 5.83 | 4.78 | 0 | 0 | 0 |
30/07/2009 |
5.31
|
10 | 5.29 | 5.31 | 5.31 | 0 | 0 | 0 |
29/07/2009 |
5.29
|
820 | 4.82 | 5.29 | 4.36 | 0 | 0 | 0 |
28/07/2009 |
4.82
|
10 | 3.89 | 4.82 | 4.82 | 0 | 0 | 0 |
27/07/2009 |
3.89
|
5,050 | 4.31 | 4.73 | 3.89 | 0 | 0 | 0 |
24/07/2009 |
4.31
|
110 | 4.14 | 4.31 | 4.31 | 0 | 0 | 0 |
23/07/2009 |
4.14
|
60 | 3.77 | 4.14 | 3.49 | 0 | 0 | 0 |
22/07/2009 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
21/07/2009 |
3.77
|
2,000 | 4.17 | 4.17 | 3.77 | 0 | 0 | 0 |
20/07/2009 |
4.17
|
0 | 4.19 | 4.17 | 4.17 | 0 | 0 | 0 |
17/07/2009 |
4.19
|
1,040 | 4.19 | 5.06 | 3.32 | 0 | 0 | 0 |