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 | 0% | 313,400 | -1,900 | -0.0 |
11.90
12.10
11.90
|
2 tháng
(2024-07-22) |
-1 | -7.75% | 827,000 | 11,100 | 0.1 |
11.75
13
11.90
|
3 tháng
(2024-06-21) |
-1.85 | -13.45% | 1,683,600 | -1,100 | -0.0 |
11.75
13.75
11.90
|
6 tháng
(2024-03-25) |
-1.15 | -8.81% | 3,743,200 | -10,900 | -0.2 |
11.75
13.75
11.90
|
12 tháng
(2023-09-25) |
-2.40 | -16.78% | 9,539,400 | -157,164 | -1.9 |
11.75
14.30
11.90
|
24 tháng
(2022-09-30) |
-2.06 | -14.74% | 38,627,900 | -159,152 | -1.0 |
8.15
15.55
11.90
|
36 tháng
(2021-10-05) |
-0.17 | -1.37% | 110,118,300 | -541,811 | -7.3 |
8.15
31.26
11.90
|
60 tháng
(2019-10-16) |
-0.40 | -3.22% | 145,943,810 | -249,461 | -3.7 |
7.19
31.26
11.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/07/2009 |
2.98
|
7,740 | 3.12 | 3.12 | 2.98 | 5,040 | 200 | 0 |
30/06/2009 |
3.12
|
9,260 | 3.29 | 3.29 | 3.12 | 0 | 8,290 | 0 |
29/06/2009 |
3.29
|
21,420 | 3.29 | 3.29 | 3.12 | 0 | 0 | 0 |
26/06/2009 |
3.29
|
17,870 | 3.29 | 3.29 | 3.26 | 0 | 0 | 0 |
25/06/2009 |
3.29
|
75,660 | 3.26 | 3.35 | 3.10 | 1,000 | 71,900 | 0 |
24/06/2009 |
3.26
|
65,560 | 3.11 | 3.26 | 2.98 | 0 | 62,800 | 0 |
23/06/2009 |
3.11
|
70,380 | 3.27 | 3.27 | 3.11 | 0 | 28,000 | 0 |
22/06/2009 |
3.27
|
50,590 | 3.41 | 3.42 | 3.25 | 2,000 | 0 | 0 |
19/06/2009 |
3.41
|
66,960 | 3.30 | 3.46 | 3.35 | 0 | 4,530 | 0 |
18/06/2009 |
3.30
|
57,630 | 3.15 | 3.30 | 3.30 | 25,400 | 5,350 | 0 |
17/06/2009 |
3.15
|
14,010 | 3.31 | 3.31 | 3.15 | 0 | 550 | 0 |
16/06/2009 |
3.31
|
12,920 | 3.48 | 3.48 | 3.31 | 3,200 | 1,390 | 0 |
15/06/2009 |
3.48
|
38,130 | 3.66 | 3.66 | 3.48 | 10,000 | 3,000 | 0 |
12/06/2009 |
3.66
|
106,090 | 3.82 | 3.84 | 3.63 | 4,880 | 25,690 | 0 |
11/06/2009 |
3.82
|
69,820 | 3.82 | 3.97 | 3.63 | 0 | 11,760 | 0 |
10/06/2009 |
3.82
|
36,000 | 4.02 | 4.02 | 3.82 | 0 | 0 | 0 |
09/06/2009 |
4.02
|
152,760 | 3.83 | 4.02 | 3.97 | 0 | 58,710 | 0 |
08/06/2009 |
3.83
|
24,210 | 3.66 | 3.83 | 3.83 | 0 | 22,180 | 0 |
05/06/2009 |
3.66
|
39,760 | 3.48 | 3.66 | 3.66 | 0 | 13,300 | 0 |
04/06/2009 |
3.48
|
90,210 | 3.32 | 3.48 | 3.27 | 0 | 2,000 | 0 |
03/06/2009 |
3.32
|
60,740 | 3.25 | 3.34 | 3.25 | 0 | 0 | 0 |
02/06/2009 |
3.25
|
65,190 | 3.11 | 3.26 | 3.22 | 3,000 | 3,000 | 0 |
01/06/2009 |
3.11
|
41,390 | 3.04 | 3.15 | 2.98 | 13,000 | 0 | 0 |
29/05/2009 |
3.04
|
15,800 | 3.00 | 3.08 | 2.88 | 100 | 0 | 0 |
28/05/2009 |
3.00
|
43,160 | 3.10 | 3.16 | 2.98 | 0 | 500 | 0 |
27/05/2009 |
3.10
|
33,010 | 3.16 | 3.16 | 3.04 | 0 | 0 | 0 |
26/05/2009 |
3.16
|
28,280 | 3.15 | 3.22 | 3.15 | 2,200 | 0 | 0 |
25/05/2009 |
3.15
|
29,840 | 3.00 | 3.15 | 3.00 | 0 | 1,500 | 0 |
22/05/2009 |
3.00
|
37,550 | 3.15 | 3.15 | 3.00 | 1,000 | 500 | 0 |
21/05/2009 |
3.15
|
41,050 | 3.15 | 3.19 | 3.04 | 0 | 0 | 0 |
20/05/2009 |
3.15
|
60,940 | 3.00 | 3.15 | 3.04 | 22,320 | 13,540 | 0 |
19/05/2009 |
3.00
|
54,320 | 2.95 | 3.06 | 2.98 | 6,400 | 5,910 | 0 |
18/05/2009 |
2.95
|
66,400 | 3.10 | 3.10 | 2.95 | 6,200 | 46,130 | 0 |
15/05/2009 |
3.10
|
62,480 | 2.96 | 3.10 | 3.04 | 7,470 | 0 | 0 |
14/05/2009 |
2.96
|
32,840 | 3.04 | 3.04 | 2.89 | 0 | 2,000 | 0 |
13/05/2009 |
3.04
|
32,510 | 3.09 | 3.10 | 2.98 | 6,500 | 0 | 0 |
12/05/2009 |
3.09
|
95,020 | 3.09 | 3.09 | 2.94 | 2,510 | 1,000 | 0 |
11/05/2009 |
3.09
|
52,090 | 3.04 | 3.09 | 2.96 | 0 | 0 | 0 |
08/05/2009 |
3.04
|
91,700 | 2.99 | 3.05 | 2.84 | 0 | 0 | 0 |
07/05/2009 |
2.99
|
40,040 | 2.85 | 2.99 | 2.95 | 0 | 0 | 0 |
06/05/2009 |
2.85
|
137,880 | 2.88 | 2.91 | 2.79 | 3,840 | 0 | 0 |
05/05/2009 |
2.88
|
17,550 | 2.74 | 2.88 | 2.88 | 0 | 0 | 0 |
04/05/2009 |
2.74
|
44,590 | 2.62 | 2.74 | 2.74 | 20 | 0 | 0 |
29/04/2009 |
2.62
|
34,300 | 2.49 | 2.62 | 2.60 | 0 | 0 | 0 |
28/04/2009 |
2.49
|
16,700 | 2.38 | 2.49 | 2.38 | 0 | 1,870 | 0 |
27/04/2009 |
2.38
|
7,070 | 2.38 | 2.43 | 2.38 | 0 | 0 | 0 |
24/04/2009 |
2.38
|
19,070 | 2.33 | 2.42 | 2.29 | 10,290 | 0 | 0 |
23/04/2009 |
2.33
|
24,190 | 2.37 | 2.37 | 2.29 | 0 | 8,120 | 0 |
22/04/2009 |
2.37
|
30,440 | 2.27 | 2.38 | 2.28 | 2,540 | 0 | 0 |
21/04/2009 |
2.27
|
14,330 | 2.38 | 2.38 | 2.27 | 3,010 | 0 | 0 |
20/04/2009 |
2.38
|
15,110 | 2.50 | 2.50 | 2.38 | 0 | 1,000 | 0 |
17/04/2009 |
2.50
|
41,930 | 2.63 | 2.63 | 2.50 | 0 | 0 | 0 |
16/04/2009 |
2.63
|
57,760 | 2.67 | 2.70 | 2.62 | 40 | 1,800 | 0 |
15/04/2009 |
2.67
|
46,990 | 2.80 | 2.80 | 2.67 | 200 | 0 | 0 |
14/04/2009 |
2.80
|
45,950 | 2.93 | 2.93 | 2.79 | 80 | 1,900 | 0 |
13/04/2009 |
2.93
|
43,220 | 2.79 | 2.93 | 2.91 | 0 | 1,000 | 0 |
10/04/2009 |
2.79
|
28,530 | 2.67 | 2.79 | 2.79 | 0 | 0 | 0 |
09/04/2009 |
2.67
|
47,180 | 2.78 | 2.80 | 2.64 | 0 | 0 | 0 |
08/04/2009 |
2.78
|
47,790 | 2.91 | 2.99 | 2.78 | 1,000 | 0 | 0 |
07/04/2009 |
2.91
|
97,710 | 2.78 | 2.91 | 2.73 | 0 | 0 | 0 |
03/04/2009 |
2.78
|
5,140 | 2.65 | 2.78 | 2.78 | 0 | 0 | 0 |
02/04/2009 |
2.65
|
84,860 | 2.53 | 2.65 | 2.64 | 10,000 | 3,850 | 0 |
01/04/2009 |
2.53
|
21,120 | 2.42 | 2.53 | 2.46 | 500 | 0 | 0 |
31/03/2009 |
2.42
|
33,260 | 2.53 | 2.53 | 2.41 | 0 | 90 | 0 |
30/03/2009 |
2.53
|
47,940 | 2.53 | 2.64 | 2.49 | 7,450 | 2,000 | 0 |
27/03/2009 |
2.53
|
60,780 | 2.43 | 2.54 | 2.52 | 4,080 | 0 | 0 |
26/03/2009 |
2.43
|
43,470 | 2.32 | 2.43 | 2.36 | 3,560 | 0 | 0 |
25/03/2009 |
2.32
|
40,840 | 2.22 | 2.32 | 2.26 | 1,090 | 0 | 0 |
24/03/2009 |
2.22
|
10,910 | 2.12 | 2.22 | 2.22 | 0 | 0 | 0 |
23/03/2009 |
2.12
|
13,410 | 2.17 | 2.23 | 2.12 | 2,070 | 1,000 | 0 |
20/03/2009 |
2.17
|
9,670 | 2.24 | 2.26 | 2.17 | 710 | 0 | 0 |
19/03/2009 |
2.24
|
36,830 | 2.36 | 2.36 | 2.24 | 7,000 | 0 | 0 |
18/03/2009 |
2.36
|
46,960 | 2.24 | 2.36 | 2.27 | 5,170 | 0 | 0 |
17/03/2009 |
2.24
|
46,250 | 2.15 | 2.24 | 2.23 | 2,660 | 0 | 0 |
16/03/2009 |
2.15
|
29,270 | 2.08 | 2.16 | 2.12 | 10,730 | 1,390 | 0 |
13/03/2009 |
2.08
|
20,450 | 2.13 | 2.17 | 2.08 | 3,970 | 0 | 0 |
12/03/2009 |
2.13
|
26,230 | 2.21 | 2.21 | 2.12 | 1,800 | 400 | 0 |
11/03/2009 |
2.21
|
35,770 | 2.11 | 2.21 | 2.19 | 3,200 | 0 | 0 |
10/03/2009 |
2.11
|
38,580 | 2.01 | 2.11 | 2.11 | 2,700 | 2,000 | 0 |
09/03/2009 |
2.01
|
29,680 | 1.92 | 2.01 | 2.00 | 0 | 0 | 0 |
06/03/2009 |
1.92
|
12,620 | 1.84 | 1.92 | 1.86 | 580 | 0 | 0 |
05/03/2009 |
1.84
|
12,100 | 1.75 | 1.84 | 1.77 | 0 | 4,500 | 0 |
04/03/2009 |
1.75
|
12,120 | 1.74 | 1.79 | 1.74 | 0 | 12,020 | 0 |
03/03/2009 |
1.74
|
13,800 | 1.80 | 1.80 | 1.74 | 0 | 8,730 | 0 |
02/03/2009 |
1.80
|
10,500 | 1.79 | 1.80 | 1.80 | 500 | 10,000 | 0 |
27/02/2009 |
1.79
|
10,000 | 1.84 | 1.86 | 1.79 | 390 | 10,000 | 0 |
26/02/2009 |
1.84
|
19,750 | 1.88 | 1.88 | 1.82 | 200 | 15,970 | 0 |
25/02/2009 |
1.88
|
43,000 | 1.82 | 1.88 | 1.86 | 0 | 0 | 0 |
24/02/2009 |
1.82
|
12,360 | 1.91 | 1.91 | 1.82 | 5,000 | 0 | 0 |
23/02/2009 |
1.91
|
15,000 | 1.98 | 1.98 | 1.90 | 60 | 7,580 | 0 |
20/02/2009 |
1.98
|
5,500 | 1.98 | 1.98 | 1.91 | 0 | 0 | 0 |
19/02/2009 |
1.98
|
7,920 | 2.03 | 2.03 | 1.98 | 200 | 610 | 0 |
18/02/2009 |
2.03
|
10,340 | 2.13 | 2.13 | 2.03 | 900 | 4,330 | 0 |
17/02/2009 |
2.13
|
10,690 | 2.24 | 2.24 | 2.13 | 200 | 10,670 | 0 |
16/02/2009 |
2.24
|
31,920 | 2.36 | 2.36 | 2.24 | 0 | 26,000 | 0 |
13/02/2009 |
2.36
|
650 | 2.37 | 2.37 | 2.36 | 570 | 0 | 0 |
12/02/2009 |
2.37
|
2,810 | 2.33 | 2.37 | 2.37 | 0 | 560 | 0 |
11/02/2009 |
2.33
|
10 | 2.42 | 2.42 | 2.33 | 0 | 0 | 0 |
10/02/2009 |
2.42
|
800 | 2.41 | 2.47 | 2.41 | 580 | 0 | 0 |
09/02/2009 |
2.41
|
58,390 | 2.41 | 2.48 | 2.41 | 3,000 | 110 | 0 |