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) |
-0.25 | -1.71% | 714,600 | 23,400 | 0.3 |
14.40
14.80
14.40
|
2 tháng
(2024-07-22) |
-0.10 | -0.69% | 1,638,900 | 46,198 | 0.7 |
14.20
15.20
14.40
|
3 tháng
(2024-06-21) |
-0.35 | -2.37% | 2,232,000 | 35,281 | 0.5 |
14.20
15.20
14.40
|
6 tháng
(2024-03-25) |
0.74 | 5.45% | 6,217,100 | 49,958 | 0.7 |
13.05
16.07
14.40
|
12 tháng
(2023-09-25) |
-0.28 | -1.89% | 8,781,400 | -122,985 | -1.7 |
12.96
16.07
14.40
|
24 tháng
(2022-09-30) |
-1.43 | -9.03% | 16,958,900 | -1,664,350 | -25.3 |
12.96
16.07
14.40
|
36 tháng
(2021-10-05) |
-10.11 | -41.24% | 41,534,800 | -474,301 | -1.5 |
12.96
24.51
14.40
|
60 tháng
(2019-10-16) |
5.15 | 55.64% | 75,892,800 | -3,935,191 | -65.0 |
7.86
24.75
14.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/07/2009 |
1.74
|
94,060 | 1.82 | 1.82 | 1.74 | 8,860 | 0 | 0 |
30/06/2009 |
1.82
|
122,690 | 1.91 | 1.91 | 1.82 | 60 | 0 | 0 |
29/06/2009 |
1.91
|
134,220 | 2.01 | 2.01 | 1.91 | 4,090 | 100,960 | 0 |
26/06/2009 |
2.01
|
385,710 | 1.91 | 2.01 | 1.87 | 60 | 0 | 0 |
25/06/2009 |
1.91
|
114,000 | 2.00 | 2.05 | 1.91 | 20,090 | 250 | 0 |
24/06/2009 |
2.00
|
206,340 | 1.90 | 2.00 | 1.88 | 1,090 | 200 | 0 |
23/06/2009 |
1.90
|
22,240 | 2.00 | 2.00 | 1.90 | 90 | 0 | 0 |
22/06/2009 |
2.00
|
41,120 | 2.09 | 2.09 | 2.00 | 0 | 0 | 0 |
19/06/2009 |
2.09
|
174,840 | 2.19 | 2.19 | 2.09 | 80 | 50 | 0 |
18/06/2009 |
2.19
|
117,770 | 2.28 | 2.33 | 2.18 | 0 | 13,360 | 0 |
17/06/2009 |
2.28
|
284,430 | 2.17 | 2.28 | 2.07 | 80 | 0 | 0 |
16/06/2009 |
2.17
|
19,410 | 2.28 | 2.28 | 2.17 | 80 | 0 | 0 |
15/06/2009 |
2.28
|
263,450 | 2.39 | 2.39 | 2.28 | 1,080 | 41,740 | 0 |
12/06/2009 |
2.39
|
142,110 | 2.29 | 2.39 | 2.39 | 480 | 3,230 | 0 |
11/06/2009 |
2.29
|
165,760 | 2.18 | 2.29 | 2.22 | 80 | 0 | 0 |
10/06/2009 |
2.18
|
389,770 | 2.29 | 2.29 | 2.18 | 1,080 | 4,000 | 0 |
09/06/2009 |
2.29
|
656,580 | 2.18 | 2.29 | 2.16 | 280 | 68,000 | 0 |
08/06/2009 |
2.18
|
126,180 | 2.09 | 2.18 | 2.18 | 5,000 | 3,700 | 0 |
05/06/2009 |
2.09
|
85,250 | 2.00 | 2.09 | 2.09 | 0 | 0 | 0 |
04/06/2009 |
2.00
|
59,150 | 1.90 | 2.00 | 2.00 | 0 | 0 | 0 |
03/06/2009 |
1.90
|
674,160 | 1.82 | 1.90 | 1.84 | 0 | 60 | 0 |
02/06/2009 |
1.82
|
81,900 | 1.74 | 1.82 | 1.82 | 0 | 0 | 0 |
01/06/2009 |
1.74
|
167,980 | 1.66 | 1.74 | 1.70 | 0 | 0 | 0 |
29/05/2009 |
1.66
|
237,050 | 1.66 | 1.74 | 1.60 | 70 | 5,000 | 0 |
28/05/2009 |
1.66
|
107,150 | 1.74 | 1.74 | 1.66 | 5,070 | 0 | 0 |
27/05/2009 |
1.74
|
318,310 | 1.82 | 1.86 | 1.74 | 3,470 | 0 | 0 |
26/05/2009 |
1.82
|
423,560 | 1.74 | 1.82 | 1.75 | 0 | 5,000 | 0 |
25/05/2009 |
1.74
|
226,750 | 1.66 | 1.74 | 1.69 | 5,000 | 0 | 0 |
22/05/2009 |
1.66
|
310,640 | 1.74 | 1.76 | 1.66 | 0 | 5,070 | 0 |
21/05/2009 |
1.74
|
310,900 | 1.66 | 1.74 | 1.69 | 0 | 0 | 0 |
20/05/2009 |
1.66
|
520,840 | 1.59 | 1.66 | 1.59 | 80 | 5,000 | 0 |
19/05/2009 |
1.59
|
315,550 | 1.53 | 1.60 | 1.53 | 80 | 0 | 0 |
18/05/2009 |
1.53
|
173,130 | 1.58 | 1.58 | 1.51 | 680 | 5,110 | 0 |
15/05/2009 |
1.58
|
366,410 | 1.51 | 1.58 | 1.51 | 580 | 0 | 0 |
14/05/2009 |
1.51
|
261,010 | 1.44 | 1.51 | 1.40 | 5,000 | 0 | 0 |
13/05/2009 |
1.44
|
304,410 | 1.38 | 1.44 | 1.38 | 15,000 | 2,000 | 0 |
12/05/2009 |
1.38
|
194,350 | 1.32 | 1.38 | 1.28 | 0 | 3,000 | 0 |
11/05/2009 |
1.32
|
130,080 | 1.35 | 1.35 | 1.31 | 90 | 110 | 0 |
08/05/2009 |
1.35
|
123,290 | 1.37 | 1.38 | 1.32 | 0 | 0 | 0 |
07/05/2009 |
1.37
|
244,170 | 1.31 | 1.37 | 1.31 | 34,920 | 0 | 0 |
06/05/2009 |
1.31
|
128,520 | 1.37 | 1.37 | 1.31 | 20,520 | 0 | 0 |
05/05/2009 |
1.37
|
45,020 | 1.31 | 1.37 | 1.37 | 0 | 0 | 0 |
04/05/2009 |
1.31
|
8,460 | 1.25 | 1.31 | 1.31 | 0 | 40 | 0 |
29/04/2009 |
1.25
|
55,040 | 1.23 | 1.25 | 1.20 | 0 | 0 | 0 |
28/04/2009 |
1.23
|
59,440 | 1.24 | 1.26 | 1.19 | 100 | 130 | 0 |
27/04/2009 |
1.24
|
124,570 | 1.21 | 1.25 | 1.19 | 0 | 0 | 0 |
24/04/2009 |
1.21
|
233,190 | 1.27 | 1.27 | 1.21 | 90 | 0 | 0 |
23/04/2009 |
1.27
|
171,580 | 1.33 | 1.33 | 1.27 | 80 | 0 | 0 |
22/04/2009 |
1.33
|
265,960 | 1.38 | 1.40 | 1.33 | 80 | 110 | 0 |
21/04/2009 |
1.38
|
18,580 | 1.45 | 1.45 | 1.38 | 80 | 0 | 0 |
20/04/2009 |
1.45
|
44,970 | 1.52 | 1.52 | 1.45 | 100 | 0 | 0 |
17/04/2009 |
1.52
|
385,810 | 1.48 | 1.55 | 1.42 | 0 | 0 | 0 |
16/04/2009 |
1.48
|
93,620 | 1.41 | 1.48 | 1.48 | 0 | 0 | 0 |
15/04/2009 |
1.41
|
853,030 | 1.35 | 1.41 | 1.37 | 40 | 36,730 | 0 |
14/04/2009 |
1.35
|
198,550 | 1.30 | 1.35 | 1.35 | 0 | 3,100 | 0 |
13/04/2009 |
1.30
|
82,760 | 1.24 | 1.30 | 1.30 | 0 | 0 | 0 |
10/04/2009 |
1.24
|
49,060 | 1.18 | 1.24 | 1.24 | 0 | 0 | 0 |
09/04/2009 |
1.18
|
98,170 | 1.13 | 1.18 | 1.12 | 1,010 | 2,000 | 0 |
08/04/2009 |
1.13
|
83,440 | 1.14 | 1.17 | 1.11 | 230 | 0 | 0 |
07/04/2009 |
1.14
|
96,540 | 1.10 | 1.14 | 1.10 | 0 | 5,000 | 0 |
03/04/2009 |
1.10
|
317,060 | 1.05 | 1.10 | 1.05 | 5,000 | 0 | 0 |
02/04/2009 |
1.05
|
166,830 | 1.05 | 1.06 | 1.05 | 100 | 2,000 | 0 |
01/04/2009 |
1.05
|
27,430 | 1.04 | 1.05 | 1.04 | 0 | 0 | 0 |
31/03/2009 |
1.04
|
9,780 | 1.05 | 1.05 | 1.02 | 0 | 0 | 0 |
30/03/2009 |
1.05
|
23,570 | 1.05 | 1.05 | 1.02 | 0 | 0 | 0 |
27/03/2009 |
1.05
|
102,610 | 1.05 | 1.05 | 1.03 | 0 | 0 | 0 |
26/03/2009 |
1.05
|
59,790 | 1.06 | 1.07 | 1.04 | 0 | 0 | 0 |
25/03/2009 |
1.06
|
22,180 | 1.06 | 1.07 | 1.04 | 0 | 0 | 0 |
24/03/2009 |
1.06
|
55,170 | 1.02 | 1.06 | 1.04 | 0 | 1,250 | 0 |
23/03/2009 |
1.02
|
32,090 | 1.03 | 1.03 | 1.02 | 0 | 0 | 0 |
20/03/2009 |
1.03
|
28,310 | 1.02 | 1.04 | 1.00 | 0 | 0 | 0 |
19/03/2009 |
1.02
|
61,040 | 1.05 | 1.05 | 1.00 | 0 | 0 | 0 |
18/03/2009 |
1.05
|
108,710 | 1.05 | 1.10 | 1.05 | 3,000 | 0 | 0 |
17/03/2009 |
1.05
|
65,610 | 1.02 | 1.06 | 1.03 | 20 | 0 | 0 |
16/03/2009 |
1.02
|
14,550 | 1.02 | 1.04 | 1.00 | 0 | 5,690 | 0 |
13/03/2009 |
1.02
|
15,130 | 0.99 | 1.02 | 0.99 | 0 | 0 | 0 |
12/03/2009 |
0.99
|
26,400 | 1.04 | 1.04 | 0.99 | 0 | 0 | 0 |
11/03/2009 |
1.04
|
55,860 | 0.99 | 1.04 | 1.03 | 0 | 0 | 0 |
10/03/2009 |
0.99
|
50,130 | 0.95 | 0.99 | 0.96 | 0 | 0 | 0 |
09/03/2009 |
0.95
|
16,010 | 0.95 | 0.96 | 0.95 | 0 | 3,200 | 0 |
06/03/2009 |
0.95
|
28,780 | 0.96 | 0.96 | 0.93 | 0 | 20,000 | 0 |
05/03/2009 |
0.96
|
30,460 | 0.93 | 0.97 | 0.96 | 0 | 0 | 0 |
04/03/2009 |
0.93
|
10,500 | 0.93 | 0.96 | 0.93 | 0 | 0 | 0 |
03/03/2009 |
0.93
|
21,960 | 0.96 | 0.96 | 0.92 | 0 | 0 | 0 |
02/03/2009 |
0.96
|
20,540 | 0.95 | 0.98 | 0.95 | 0 | 6,000 | 0 |
27/02/2009 |
0.95
|
20,900 | 0.93 | 0.95 | 0.92 | 0 | 0 | 0 |
26/02/2009 |
0.93
|
16,350 | 0.92 | 0.93 | 0.90 | 2,000 | 0 | 0 |
25/02/2009 |
0.92
|
26,340 | 0.89 | 0.92 | 0.89 | 6,000 | 0 | 0 |
24/02/2009 |
0.89
|
38,460 | 0.93 | 0.93 | 0.89 | 1,300 | 350 | 0 |
23/02/2009 |
0.93
|
18,940 | 0.96 | 0.97 | 0.92 | 0 | 2,510 | 0 |
20/02/2009 |
0.96
|
53,560 | 1.00 | 1.00 | 0.96 | 0 | 0 | 0 |
19/02/2009 |
1.00
|
41,590 | 1.05 | 1.05 | 1.00 | 0 | 0 | 0 |
18/02/2009 |
1.05
|
32,560 | 1.10 | 1.10 | 1.05 | 0 | 0 | 0 |
17/02/2009 |
1.10
|
10,710 | 1.11 | 1.12 | 1.07 | 0 | 0 | 0 |
16/02/2009 |
1.11
|
7,050 | 1.11 | 1.13 | 1.11 | 0 | 0 | 0 |
13/02/2009 |
1.11
|
5,880 | 1.10 | 1.12 | 1.11 | 0 | 0 | 0 |
12/02/2009 |
1.10
|
36,600 | 1.13 | 1.16 | 1.10 | 0 | 30,000 | 0 |
11/02/2009 |
1.13
|
14,960 | 1.17 | 1.17 | 1.13 | 0 | 0 | 0 |
10/02/2009 |
1.17
|
8,360 | 1.17 | 1.17 | 1.16 | 3,200 | 0 | 0 |
09/02/2009 |
1.17
|
20,920 | 1.14 | 1.18 | 1.17 | 10 | 0 | 0 |