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) |
-0.66 | -3.70% | 54,783,800 | -1,059,646 | -18.7 |
16.65
17.86
17.20
|
2 tháng
(2024-07-22) |
-1.50 | -8.01% | 116,326,200 | -359,852 | -6.0 |
16.65
18.70
17.20
|
3 tháng
(2024-06-21) |
-3.54 | -17.09% | 223,997,600 | -640,773 | -12.7 |
16.65
20.79
17.20
|
6 tháng
(2024-03-25) |
-3.13 | -15.38% | 585,904,500 | 304,095 | 4.8 |
16.65
22.05
17.20
|
12 tháng
(2023-09-25) |
-0.35 | -2.02% | 873,748,200 | 488,405 | 1.5 |
14.79
22.05
17.20
|
24 tháng
(2022-09-30) |
-3.02 | -14.93% | 1,039,144,800 | -2,125,079 | -81.6 |
14.79
22.14
17.20
|
36 tháng
(2021-10-05) |
0.25 | 1.46% | 1,214,978,200 | -4,738,752 | -183.6 |
14.79
27.76
17.20
|
60 tháng
(2019-10-16) |
10.25 | 147.40% | 1,289,484,220 | -15,606,657 | -628.6 |
5.14
27.76
17.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/11/2009 |
2.90
|
19,260 | 2.95 | 2.95 | 2.88 | 10,000 | 0 | 0 |
17/11/2009 |
2.95
|
18,880 | 2.90 | 2.95 | 2.90 | 0 | 0 | 0 |
16/11/2009 |
2.90
|
18,750 | 2.88 | 2.90 | 2.85 | 10,600 | 840 | 0 |
13/11/2009 |
2.88
|
42,200 | 2.90 | 2.93 | 2.83 | 10,600 | 0 | 0 |
12/11/2009 |
2.90
|
16,010 | 2.90 | 2.95 | 2.90 | 2,250 | 0 | 0 |
11/11/2009 |
2.90
|
17,870 | 2.80 | 2.90 | 2.83 | 8,840 | 0 | 0 |
10/11/2009 |
2.80
|
51,160 | 2.75 | 2.83 | 2.75 | 41,300 | 30 | 0 |
09/11/2009 |
2.75
|
31,280 | 2.88 | 2.88 | 2.75 | 5,000 | 500 | 0 |
06/11/2009 |
2.88
|
117,650 | 2.88 | 3.00 | 2.88 | 7,240 | 40,020 | 0 |
05/11/2009 |
2.88
|
30,150 | 2.75 | 2.88 | 2.78 | 0 | 100 | 0 |
04/11/2009 |
2.75
|
66,330 | 2.72 | 2.83 | 2.67 | 50 | 0 | 0 |
03/11/2009 |
2.72
|
131,500 | 2.85 | 2.85 | 2.72 | 25,100 | 60,000 | 0 |
02/11/2009 |
2.85
|
29,560 | 2.98 | 2.98 | 2.85 | 50 | 1,000 | 0 |
30/10/2009 |
2.98
|
37,130 | 2.95 | 3.06 | 2.95 | 6,000 | 0 | 0 |
29/10/2009 |
2.95
|
66,270 | 3.03 | 3.03 | 2.90 | 6,770 | 0 | 0 |
28/10/2009 |
3.03
|
12,450 | 3.03 | 3.08 | 3.03 | 0 | 0 | 0 |
27/10/2009 |
3.03
|
56,650 | 3.03 | 3.03 | 2.95 | 17,340 | 0 | 0 |
26/10/2009 |
3.03
|
56,040 | 3.03 | 3.16 | 3.00 | 0 | 0 | 0 |
23/10/2009 |
3.03
|
79,190 | 3.18 | 3.21 | 3.03 | 970 | 4,500 | 0 |
22/10/2009 |
3.18
|
51,480 | 3.29 | 3.31 | 3.16 | 0 | 50 | 0 |
21/10/2009 |
3.29
|
36,480 | 3.29 | 3.36 | 3.29 | 1,500 | 0 | 0 |
20/10/2009 |
3.29
|
64,810 | 3.13 | 3.29 | 3.13 | 0 | 3,030 | 0 |
19/10/2009 |
3.13
|
94,890 | 3.00 | 3.13 | 3.08 | 0 | 4,130 | 0 |
16/10/2009 |
3.00
|
56,670 | 3.16 | 3.16 | 3.00 | 350 | 0 | 0 |
15/10/2009 |
3.16
|
40,510 | 3.16 | 3.29 | 3.16 | 0 | 500 | 0 |
14/10/2009 |
3.16
|
76,590 | 3.03 | 3.16 | 3.06 | 20,400 | 160 | 0 |
13/10/2009 |
3.03
|
84,470 | 2.90 | 3.03 | 2.95 | 50,000 | 540 | 0 |
12/10/2009 |
2.90
|
90,210 | 2.83 | 2.95 | 2.83 | 24,380 | 480 | 0 |
09/10/2009 |
2.83
|
28,710 | 2.85 | 2.90 | 2.80 | 0 | 430 | 0 |
08/10/2009 |
2.85
|
82,610 | 2.85 | 2.88 | 2.85 | 45,660 | 0 | 0 |
07/10/2009 |
2.85
|
79,160 | 2.72 | 2.85 | 2.78 | 51,200 | 30 | 0 |
06/10/2009 |
2.72
|
38,550 | 2.67 | 2.72 | 2.67 | 16,560 | 0 | 0 |
05/10/2009 |
2.67
|
62,440 | 2.55 | 2.67 | 2.55 | 50,100 | 600 | 0 |
02/10/2009 |
2.55
|
94,250 | 2.67 | 2.67 | 2.55 | 26,000 | 100 | 0 |
01/10/2009 |
2.67
|
40,340 | 2.75 | 2.75 | 2.67 | 20,100 | 0 | 0 |
30/09/2009 |
2.75
|
31,300 | 2.78 | 2.80 | 2.70 | 8,610 | 150 | 0 |
29/09/2009 |
2.78
|
87,120 | 2.85 | 2.85 | 2.78 | 40 | 260 | 0 |
28/09/2009 |
2.85
|
71,370 | 2.80 | 2.93 | 2.67 | 270 | 20,000 | 0 |
25/09/2009 |
2.80
|
142,580 | 2.67 | 2.80 | 2.62 | 1,400 | 75,000 | 0 |
24/09/2009 |
2.67
|
111,500 | 2.80 | 2.83 | 2.67 | 260 | 79,510 | 0 |
23/09/2009 |
2.80
|
79,930 | 2.67 | 2.80 | 2.80 | 1,080 | 260 | 0 |
22/09/2009 |
2.67
|
48,010 | 2.55 | 2.67 | 2.62 | 0 | 2,140 | 0 |
21/09/2009 |
2.55
|
49,190 | 2.43 | 2.55 | 2.43 | 300 | 1,000 | 0 |
18/09/2009 |
2.43
|
20,140 | 2.39 | 2.43 | 2.39 | 30 | 0 | 0 |
17/09/2009 |
2.39
|
19,510 | 2.42 | 2.42 | 2.37 | 0 | 0 | 0 |
16/09/2009 |
2.42
|
117,060 | 2.39 | 2.44 | 2.39 | 25,240 | 200 | 0 |
15/09/2009 |
2.39
|
40,070 | 2.39 | 2.42 | 2.38 | 7,000 | 200 | 0 |
14/09/2009 |
2.39
|
31,250 | 2.39 | 2.42 | 2.39 | 0 | 200 | 0 |
11/09/2009 |
2.39
|
25,890 | 2.39 | 2.39 | 2.36 | 0 | 410 | 0 |
10/09/2009 |
2.39
|
13,930 | 2.39 | 2.39 | 2.34 | 100 | 0 | 0 |
09/09/2009 |
2.39
|
14,240 | 2.39 | 2.44 | 2.39 | 0 | 0 | 0 |
08/09/2009 |
2.39
|
39,140 | 2.34 | 2.39 | 2.36 | 0 | 0 | 0 |
07/09/2009 |
2.34
|
39,470 | 2.34 | 2.34 | 2.32 | 21,460 | 6,000 | 0 |
04/09/2009 |
2.34
|
32,840 | 2.36 | 2.41 | 2.34 | 20,370 | 9,960 | 0 |
03/09/2009 |
2.36
|
39,540 | 2.36 | 2.39 | 2.34 | 20,000 | 4,040 | 0 |
02/09/2009 |
2.36
|
0 | 2.36 | 2.36 | 2.36 | 0 | 0 | 0 |
01/09/2009 |
2.36
|
20,590 | 2.36 | 2.36 | 2.32 | 0 | 3,040 | 0 |
31/08/2009 |
2.36
|
19,770 | 2.30 | 2.38 | 2.32 | 1,810 | 1,000 | 0 |
28/08/2009 |
2.30
|
11,510 | 2.29 | 2.32 | 2.29 | 200 | 0 | 0 |
27/08/2009 |
2.29
|
21,580 | 2.32 | 2.32 | 2.29 | 0 | 480 | 0 |
26/08/2009 |
2.32
|
41,950 | 2.30 | 2.33 | 2.32 | 20,000 | 100 | 0 |
25/08/2009 |
2.30
|
53,530 | 2.29 | 2.30 | 2.27 | 15,200 | 1,000 | 0 |
24/08/2009 |
2.29
|
26,200 | 2.28 | 2.32 | 2.27 | 1,000 | 60 | 0 |
21/08/2009 |
2.28
|
20,680 | 2.29 | 2.34 | 2.24 | 250 | 900 | 0 |
20/08/2009 |
2.29
|
41,200 | 2.20 | 2.29 | 2.22 | 0 | 2,000 | 0 |
19/08/2009 |
2.20
|
29,920 | 2.18 | 2.24 | 2.19 | 280 | 0 | 0 |
18/08/2009 |
2.18
|
34,300 | 2.16 | 2.18 | 2.13 | 13,880 | 4,180 | 0 |
17/08/2009 |
2.16
|
25,120 | 2.16 | 2.19 | 2.16 | 1,100 | 1,000 | 0 |
14/08/2009 |
2.16
|
28,910 | 2.16 | 2.16 | 2.15 | 0 | 2,000 | 0 |
13/08/2009 |
2.16
|
37,650 | 2.20 | 2.22 | 2.16 | 1,000 | 0 | 0 |
12/08/2009 |
2.20
|
41,890 | 2.16 | 2.20 | 2.16 | 3,900 | 430 | 0 |
11/08/2009 |
2.16
|
20,650 | 2.16 | 2.16 | 2.15 | 1,000 | 0 | 0 |
10/08/2009 |
2.16
|
53,140 | 2.15 | 2.18 | 2.14 | 14,630 | 20 | 0 |
07/08/2009 |
2.15
|
28,950 | 2.15 | 2.15 | 2.11 | 15,000 | 0 | 0 |
06/08/2009 |
2.15
|
18,290 | 2.18 | 2.19 | 2.11 | 0 | 0 | 0 |
05/08/2009 |
2.18
|
55,610 | 2.08 | 2.18 | 2.08 | 0 | 0 | 0 |
04/08/2009 |
2.08
|
19,020 | 2.08 | 2.13 | 2.08 | 0 | 0 | 0 |
03/08/2009 |
2.08
|
35,490 | 2.09 | 2.14 | 2.06 | 1,200 | 0 | 0 |
31/07/2009 |
2.09
|
38,930 | 2.00 | 2.09 | 2.05 | 230 | 0 | 0 |
30/07/2009 |
2.00
|
25,580 | 2.00 | 2.00 | 1.96 | 6,000 | 170 | 0 |
29/07/2009 |
2.00
|
58,470 | 2.02 | 2.04 | 1.99 | 2,240 | 0 | 0 |
28/07/2009 |
2.02
|
66,890 | 2.04 | 2.06 | 2.01 | 6,000 | 0 | 0 |
27/07/2009 |
2.04
|
83,540 | 1.97 | 2.04 | 1.99 | 30,030 | 0 | 0 |
24/07/2009 |
1.97
|
129,260 | 1.88 | 1.97 | 1.96 | 10,200 | 0 | 0 |
23/07/2009 |
1.88
|
38,940 | 1.85 | 1.88 | 1.82 | 23,000 | 0 | 0 |
22/07/2009 |
1.85
|
110,750 | 1.82 | 1.90 | 1.82 | 33,400 | 30 | 0 |
21/07/2009 |
1.82
|
30,880 | 1.74 | 1.82 | 1.76 | 10,000 | 0 | 0 |
20/07/2009 |
1.74
|
12,600 | 1.82 | 1.82 | 1.73 | 5,650 | 100 | 0 |
17/07/2009 |
1.82
|
32,550 | 1.83 | 1.88 | 1.78 | 0 | 0 | 0 |
16/07/2009 |
1.83
|
28,240 | 1.76 | 1.83 | 1.83 | 9,540 | 0 | 0 |
15/07/2009 |
1.76
|
47,640 | 1.68 | 1.76 | 1.76 | 0 | 0 | 0 |
14/07/2009 |
1.68
|
23,290 | 1.67 | 1.68 | 1.62 | 4,510 | 20 | 0 |
13/07/2009 |
1.67
|
23,400 | 1.73 | 1.73 | 1.67 | 0 | 2,000 | 0 |
10/07/2009 |
1.73
|
7,590 | 1.73 | 1.76 | 1.69 | 20 | 0 | 0 |
09/07/2009 |
1.73
|
11,590 | 1.71 | 1.73 | 1.69 | 0 | 0 | 0 |
08/07/2009 |
1.71
|
14,160 | 1.69 | 1.71 | 1.63 | 20 | 0 | 0 |
07/07/2009 |
1.69
|
18,980 | 1.72 | 1.78 | 1.69 | 0 | 0 | 0 |
06/07/2009 |
1.72
|
13,810 | 1.64 | 1.72 | 1.68 | 700 | 0 | 0 |
03/07/2009 |
1.64
|
7,710 | 1.63 | 1.68 | 1.62 | 0 | 1,000 | 0 |
02/07/2009 |
1.63
|
13,300 | 1.59 | 1.66 | 1.58 | 0 | 0 | 0 |