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) |
0.50 | 10.20% | 25,739,500 | -995,843 | -5.2 |
4.76
5.75
5.40
|
2 tháng
(2024-07-22) |
-2.05 | -27.52% | 81,410,300 | -6,497,514 | -37.5 |
4.63
7.45
5.40
|
3 tháng
(2024-06-21) |
-2.20 | -28.95% | 102,735,200 | -6,402,233 | -36.8 |
4.63
8.10
5.40
|
6 tháng
(2024-03-25) |
-3.40 | -38.64% | 177,236,500 | -6,833,212 | -40.1 |
4.63
9.09
5.40
|
12 tháng
(2023-09-25) |
-2.60 | -32.50% | 365,931,900 | -6,140,071 | -33.8 |
4.63
9.28
5.40
|
24 tháng
(2022-09-30) |
-10.95 | -66.97% | 1,133,071,600 | -8,763,217 | -57.3 |
4.63
16.35
5.40
|
36 tháng
(2021-10-05) |
-9.35 | -63.38% | 2,833,315,500 | -9,882,255 | -118.5 |
4.63
31.80
5.40
|
60 tháng
(2019-10-16) |
-6.41 | -54.29% | 5,330,319,470 | -29,413,045 | -316.0 |
4.63
31.80
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/11/2009 |
2.11
|
152,630 | 2.09 | 2.11 | 2.06 | 500 | 0 | 0 |
17/11/2009 |
2.09
|
275,930 | 2.07 | 2.14 | 2.09 | 12,820 | 240 | 0 |
16/11/2009 |
2.07
|
148,910 | 2.06 | 2.17 | 2.04 | 0 | 0 | 0 |
13/11/2009 |
2.06
|
180,920 | 2.09 | 2.12 | 2.02 | 0 | 0 | 0 |
12/11/2009 |
2.09
|
133,820 | 2.03 | 2.13 | 2.03 | 0 | 1,370 | 0 |
11/11/2009 |
2.03
|
119,530 | 1.98 | 2.03 | 1.98 | 0 | 0 | 0 |
10/11/2009 |
1.98
|
252,330 | 1.90 | 1.98 | 1.85 | 0 | 4,000 | 0 |
09/11/2009 |
1.90
|
116,560 | 1.99 | 1.99 | 1.89 | 0 | 2,400 | 0 |
06/11/2009 |
1.99
|
254,810 | 1.98 | 2.08 | 1.99 | 1,350 | 600 | 0 |
05/11/2009 |
1.98
|
261,880 | 1.89 | 1.98 | 1.90 | 0 | 0 | 0 |
04/11/2009 |
1.89
|
215,200 | 1.95 | 1.98 | 1.86 | 4,100 | 600 | 0 |
03/11/2009 |
1.95
|
176,500 | 2.05 | 2.05 | 1.95 | 0 | 0 | 0 |
02/11/2009 |
2.05
|
114,780 | 2.15 | 2.15 | 2.05 | 0 | 130 | 0 |
30/10/2009 |
2.15
|
245,430 | 2.12 | 2.20 | 2.11 | 0 | 7,500 | 0 |
29/10/2009 |
2.12
|
257,030 | 2.23 | 2.23 | 2.12 | 0 | 49,500 | 0 |
28/10/2009 |
2.23
|
176,060 | 2.25 | 2.33 | 2.23 | 0 | 0 | 0 |
27/10/2009 |
2.25
|
443,700 | 2.30 | 2.30 | 2.19 | 0 | 20,000 | 0 |
26/10/2009 |
2.30
|
657,810 | 2.24 | 2.34 | 2.28 | 0 | 200 | 0 |
23/10/2009 |
2.24
|
613,560 | 2.35 | 2.44 | 2.24 | 40,380 | 9,030 | 0 |
22/10/2009 |
2.35
|
362,230 | 2.36 | 2.38 | 2.33 | 0 | 1,000 | 0 |
21/10/2009 |
2.36
|
464,610 | 2.46 | 2.46 | 2.36 | 0 | 1,000 | 0 |
20/10/2009 |
2.46
|
405,640 | 2.41 | 2.51 | 2.40 | 3,200 | 0 | 0 |
19/10/2009 |
2.41
|
845,100 | 2.30 | 2.41 | 2.30 | 1,000 | 0 | 0 |
16/10/2009 |
2.30
|
1,307,570 | 2.41 | 2.48 | 2.30 | 1,000 | 11,550 | 0 |
15/10/2009 |
2.41
|
103,960 | 2.30 | 2.41 | 2.41 | 0 | 0 | 0 |
14/10/2009 |
2.30
|
262,450 | 2.19 | 2.30 | 2.30 | 0 | 6,400 | 0 |
13/10/2009 |
2.19
|
469,370 | 2.09 | 2.19 | 2.19 | 0 | 0 | 0 |
12/10/2009 |
2.09
|
115,290 | 1.99 | 2.09 | 2.09 | 0 | 0 | 0 |
09/10/2009 |
1.99
|
375,740 | 1.90 | 1.99 | 1.93 | 0 | 0 | 0 |
08/10/2009 |
1.90
|
190,720 | 1.94 | 1.94 | 1.89 | 390 | 13,450 | 0 |
07/10/2009 |
1.94
|
251,400 | 1.85 | 1.94 | 1.90 | 0 | 25,000 | 0 |
06/10/2009 |
1.85
|
101,010 | 1.82 | 1.88 | 1.83 | 0 | 0 | 0 |
05/10/2009 |
1.82
|
189,010 | 1.82 | 1.87 | 1.76 | 0 | 55,000 | 0 |
02/10/2009 |
1.82
|
283,040 | 1.91 | 1.91 | 1.82 | 0 | 120 | 0 |
01/10/2009 |
1.91
|
206,170 | 1.96 | 1.98 | 1.91 | 0 | 16,440 | 0 |
30/09/2009 |
1.96
|
200,690 | 2.01 | 2.02 | 1.96 | 0 | 0 | 0 |
29/09/2009 |
2.01
|
234,490 | 2.02 | 2.05 | 1.99 | 2,500 | 3,400 | 0 |
28/09/2009 |
2.02
|
294,100 | 2.09 | 2.09 | 2.02 | 1,500 | 0 | 0 |
25/09/2009 |
2.09
|
260,660 | 2.03 | 2.09 | 2.01 | 10,000 | 0 | 0 |
24/09/2009 |
2.03
|
458,940 | 2.10 | 2.12 | 2.01 | 10,000 | 0 | 0 |
23/09/2009 |
2.10
|
433,050 | 2.21 | 2.31 | 2.10 | 0 | 0 | 0 |
22/09/2009 |
2.21
|
682,870 | 2.11 | 2.21 | 2.09 | 47,500 | 0 | 0 |
21/09/2009 |
2.11
|
579,210 | 2.01 | 2.11 | 2.06 | 0 | 5,000 | 0 |
18/09/2009 |
2.01
|
446,290 | 1.94 | 2.03 | 1.90 | 0 | 0 | 0 |
17/09/2009 |
1.94
|
462,110 | 1.93 | 1.95 | 1.89 | 18,070 | 58,000 | 0 |
16/09/2009 |
1.93
|
457,380 | 2.00 | 2.00 | 1.92 | 0 | 24,000 | 0 |
15/09/2009 |
2.00
|
321,500 | 2.01 | 2.03 | 1.96 | 0 | 46,630 | 0 |
14/09/2009 |
2.01
|
789,760 | 1.92 | 2.01 | 1.97 | 0 | 0 | 0 |
11/09/2009 |
1.92
|
1,032,170 | 1.83 | 1.92 | 1.83 | 0 | 85,010 | 0 |
10/09/2009 |
1.83
|
102,240 | 1.86 | 1.86 | 1.79 | 0 | 15,810 | 0 |
09/09/2009 |
1.86
|
282,120 | 1.84 | 1.89 | 1.82 | 0 | 56,830 | 0 |
08/09/2009 |
1.84
|
303,720 | 1.76 | 1.85 | 1.76 | 0 | 51,730 | 0 |
07/09/2009 |
1.76
|
255,450 | 1.75 | 1.83 | 1.72 | 0 | 49,000 | 0 |
04/09/2009 |
1.75
|
321,170 | 1.83 | 1.87 | 1.75 | 10,000 | 2,400 | 0 |
03/09/2009 |
1.83
|
359,300 | 1.92 | 1.92 | 1.83 | 10,000 | 0 | 0 |
02/09/2009 |
1.92
|
0 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 |
01/09/2009 |
1.92
|
276,630 | 1.86 | 1.94 | 1.79 | 12,330 | 0 | 0 |
31/08/2009 |
1.86
|
492,280 | 1.77 | 1.86 | 1.79 | 2,900 | 5,100 | 0 |
28/08/2009 |
1.77
|
424,230 | 1.69 | 1.77 | 1.76 | 15,700 | 52,000 | 0 |
27/08/2009 |
1.69
|
185,480 | 1.68 | 1.69 | 1.66 | 10,000 | 0 | 0 |
26/08/2009 |
1.68
|
130,120 | 1.68 | 1.71 | 1.68 | 12,000 | 0 | 0 |
25/08/2009 |
1.68
|
125,040 | 1.69 | 1.69 | 1.65 | 10,000 | 110 | 0 |
24/08/2009 |
1.69
|
243,230 | 1.74 | 1.74 | 1.68 | 21,050 | 2,000 | 0 |
21/08/2009 |
1.74
|
268,740 | 1.73 | 1.81 | 1.74 | 800 | 0 | 0 |
20/08/2009 |
1.73
|
185,850 | 1.67 | 1.73 | 1.68 | 0 | 0 | 0 |
19/08/2009 |
1.67
|
264,390 | 1.60 | 1.67 | 1.60 | 21,550 | 0 | 0 |
18/08/2009 |
1.60
|
126,790 | 1.61 | 1.63 | 1.55 | 10,000 | 0 | 0 |
17/08/2009 |
1.61
|
109,040 | 1.67 | 1.67 | 1.61 | 5,000 | 0 | 0 |
14/08/2009 |
1.67
|
216,460 | 1.72 | 1.72 | 1.66 | 0 | 0 | 0 |
13/08/2009 |
1.72
|
226,610 | 1.74 | 1.79 | 1.72 | 0 | 32,540 | 0 |
12/08/2009 |
1.74
|
245,590 | 1.68 | 1.74 | 1.68 | 5,000 | 0 | 0 |
11/08/2009 |
1.68
|
324,530 | 1.62 | 1.68 | 1.60 | 10,000 | 500 | 0 |
10/08/2009 |
1.62
|
318,900 | 1.54 | 1.62 | 1.55 | 1,000 | 2,750 | 0 |
07/08/2009 |
1.54
|
156,480 | 1.55 | 1.57 | 1.52 | 200 | 0 | 0 |
06/08/2009 |
1.55
|
533,230 | 1.54 | 1.61 | 1.55 | 0 | 50,740 | 0 |
05/08/2009 |
1.54
|
192,810 | 1.47 | 1.54 | 1.45 | 3,880 | 0 | 0 |
04/08/2009 |
1.47
|
157,770 | 1.46 | 1.47 | 1.45 | 200 | 500 | 0 |
03/08/2009 |
1.46
|
116,760 | 1.48 | 1.48 | 1.46 | 12,200 | 0 | 0 |
31/07/2009 |
1.48
|
138,750 | 1.47 | 1.48 | 1.47 | 2,100 | 0 | 0 |
30/07/2009 |
1.47
|
80,190 | 1.47 | 1.48 | 1.44 | 0 | 10 | 0 |
29/07/2009 |
1.47
|
116,600 | 1.46 | 1.49 | 1.46 | 0 | 550 | 0 |
28/07/2009 |
1.46
|
270,390 | 1.49 | 1.49 | 1.44 | 30,000 | 0 | 0 |
27/07/2009 |
1.49
|
676,200 | 1.55 | 1.55 | 1.47 | 20,400 | 0 | 0 |
24/07/2009 |
1.55
|
55,740 | 1.48 | 1.55 | 1.55 | 0 | 0 | 0 |
23/07/2009 |
1.48
|
167,740 | 1.44 | 1.48 | 1.42 | 400 | 0 | 0 |
22/07/2009 |
1.44
|
66,250 | 1.46 | 1.49 | 1.44 | 100 | 0 | 0 |
21/07/2009 |
1.46
|
65,090 | 1.48 | 1.49 | 1.44 | 0 | 6,160 | 0 |
20/07/2009 |
1.48
|
64,190 | 1.55 | 1.55 | 1.48 | 500 | 0 | 0 |
17/07/2009 |
1.55
|
131,610 | 1.56 | 1.60 | 1.55 | 0 | 0 | 0 |
16/07/2009 |
1.56
|
173,320 | 1.51 | 1.58 | 1.55 | 0 | 0 | 0 |
15/07/2009 |
1.51
|
152,670 | 1.46 | 1.51 | 1.46 | 0 | 0 | 0 |
14/07/2009 |
1.46
|
166,460 | 1.41 | 1.47 | 1.40 | 0 | 3,000 | 0 |
13/07/2009 |
1.41
|
79,610 | 1.46 | 1.46 | 1.41 | 0 | 0 | 0 |
10/07/2009 |
1.46
|
86,680 | 1.51 | 1.51 | 1.44 | 10 | 0 | 0 |
09/07/2009 |
1.51
|
151,300 | 1.57 | 1.57 | 1.51 | 200 | 0 | 0 |
08/07/2009 |
1.57
|
164,080 | 1.60 | 1.60 | 1.52 | 0 | 0 | 0 |
07/07/2009 |
1.60
|
272,100 | 1.52 | 1.60 | 1.55 | 0 | 0 | 0 |
06/07/2009 |
1.52
|
61,910 | 1.45 | 1.52 | 1.51 | 0 | 0 | 0 |
03/07/2009 |
1.45
|
134,450 | 1.45 | 1.45 | 1.39 | 0 | 0 | 0 |
02/07/2009 |
1.45
|
228,400 | 1.45 | 1.52 | 1.38 | 10,500 | 0 | 0 |