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) |
0.75 | 7.46% | 32,200 | -16 | -0.0 |
10
10.80
10.80
|
2 tháng
(2024-07-22) |
-1.55 | -12.55% | 46,900 | -16 | -0.0 |
10
12.35
10.80
|
3 tháng
(2024-06-21) |
0.80 | 8% | 808,400 | -31 | -0.0 |
10
12.35
10.80
|
6 tháng
(2024-03-25) |
1.08 | 11.09% | 891,100 | -231 | -0.0 |
8.88
12.35
10.80
|
12 tháng
(2023-09-25) |
1.36 | 14.35% | 1,357,700 | -92,131 | -1.0 |
8.81
12.35
10.80
|
24 tháng
(2022-09-30) |
2 | 22.72% | 2,092,800 | -130,023 | -3.0 |
6.32
12.35
10.80
|
36 tháng
(2021-10-05) |
0.22 | 2.03% | 5,588,900 | -226,483 | -4.1 |
6.32
12.35
10.80
|
60 tháng
(2019-10-16) |
3.79 | 54% | 8,375,870 | -427,233 | -6.3 |
5.78
12.35
10.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/06/2009 |
2.61
|
6,900 | 2.74 | 2.74 | 2.61 | 0 | 0 | 0 |
22/06/2009 |
2.74
|
21,760 | 2.88 | 2.88 | 2.74 | 200 | 0 | 0 |
19/06/2009 |
2.88
|
129,960 | 2.75 | 2.88 | 2.87 | 100 | 0 | 0 |
18/06/2009 |
2.75
|
72,120 | 2.78 | 2.91 | 2.67 | 0 | 0 | 0 |
17/06/2009 |
2.78
|
31,700 | 2.92 | 2.92 | 2.78 | 0 | 0 | 0 |
16/06/2009 |
2.92
|
15,430 | 3.07 | 3.07 | 2.92 | 0 | 0 | 0 |
15/06/2009 |
3.07
|
76,740 | 3.22 | 3.22 | 3.07 | 1,000 | 0 | 0 |
12/06/2009 |
3.22
|
158,460 | 3.08 | 3.22 | 3.15 | 0 | 0 | 0 |
11/06/2009 |
3.08
|
146,830 | 2.94 | 3.08 | 2.94 | 0 | 0 | 0 |
10/06/2009 |
2.94
|
87,390 | 3.08 | 3.08 | 2.94 | 0 | 0 | 0 |
09/06/2009 |
3.08
|
335,060 | 2.94 | 3.08 | 2.87 | 0 | 830 | 0 |
08/06/2009 |
2.94
|
185,730 | 2.81 | 2.94 | 2.91 | 0 | 0 | 0 |
05/06/2009 |
2.81
|
27,050 | 2.68 | 2.81 | 2.81 | 0 | 0 | 0 |
04/06/2009 |
2.68
|
91,940 | 2.57 | 2.68 | 2.68 | 0 | 0 | 0 |
03/06/2009 |
2.57
|
82,530 | 2.45 | 2.57 | 2.57 | 0 | 0 | 0 |
02/06/2009 |
2.45
|
47,250 | 2.34 | 2.45 | 2.45 | 0 | 0 | 0 |
01/06/2009 |
2.34
|
80,720 | 2.24 | 2.34 | 2.34 | 100 | 0 | 0 |
29/05/2009 |
2.24
|
138,920 | 2.14 | 2.24 | 2.09 | 0 | 0 | 0 |
28/05/2009 |
2.14
|
45,280 | 2.24 | 2.24 | 2.14 | 0 | 0 | 0 |
27/05/2009 |
2.24
|
131,640 | 2.14 | 2.24 | 2.19 | 0 | 0 | 0 |
26/05/2009 |
2.14
|
33,230 | 2.03 | 2.14 | 2.14 | 0 | 0 | 0 |
25/05/2009 |
2.03
|
38,790 | 1.95 | 2.03 | 2.03 | 0 | 0 | 0 |
22/05/2009 |
1.95
|
228,040 | 1.86 | 1.95 | 1.86 | 0 | 0 | 0 |
21/05/2009 |
1.86
|
16,710 | 1.78 | 1.86 | 1.86 | 0 | 0 | 0 |
20/05/2009 |
1.78
|
18,580 | 1.71 | 1.78 | 1.78 | 0 | 0 | 0 |
19/05/2009 |
1.71
|
19,530 | 1.63 | 1.71 | 1.71 | 0 | 0 | 0 |
18/05/2009 |
1.63
|
81,970 | 1.56 | 1.63 | 1.58 | 0 | 0 | 0 |
15/05/2009 |
1.56
|
34,300 | 1.53 | 1.58 | 1.55 | 0 | 0 | 0 |
14/05/2009 |
1.53
|
35,220 | 1.55 | 1.55 | 1.48 | 0 | 10,000 | 0 |
13/05/2009 |
1.55
|
22,530 | 1.56 | 1.56 | 1.50 | 0 | 0 | 0 |
12/05/2009 |
1.56
|
32,810 | 1.49 | 1.56 | 1.48 | 0 | 0 | 0 |
11/05/2009 |
1.49
|
22,820 | 1.48 | 1.50 | 1.43 | 0 | 0 | 0 |
08/05/2009 |
1.48
|
18,770 | 1.50 | 1.50 | 1.43 | 0 | 0 | 0 |
07/05/2009 |
1.50
|
14,550 | 1.46 | 1.53 | 1.46 | 0 | 0 | 0 |
06/05/2009 |
1.46
|
13,420 | 1.53 | 1.53 | 1.46 | 0 | 0 | 0 |
05/05/2009 |
1.53
|
11,970 | 1.46 | 1.53 | 1.53 | 0 | 0 | 0 |
04/05/2009 |
1.46
|
4,610 | 1.40 | 1.46 | 1.46 | 0 | 0 | 0 |
29/04/2009 |
1.40
|
8,760 | 1.40 | 1.43 | 1.39 | 0 | 0 | 0 |
28/04/2009 |
1.40
|
5,700 | 1.46 | 1.46 | 1.39 | 0 | 0 | 0 |
27/04/2009 |
1.46
|
7,030 | 1.43 | 1.48 | 1.36 | 0 | 0 | 0 |
24/04/2009 |
1.43
|
33,080 | 1.50 | 1.50 | 1.43 | 0 | 0 | 0 |
23/04/2009 |
1.50
|
14,630 | 1.58 | 1.58 | 1.50 | 0 | 0 | 0 |
22/04/2009 |
1.58
|
11,770 | 1.50 | 1.58 | 1.46 | 0 | 0 | 0 |
21/04/2009 |
1.50
|
4,580 | 1.58 | 1.58 | 1.50 | 0 | 0 | 0 |
20/04/2009 |
1.58
|
22,960 | 1.65 | 1.65 | 1.58 | 0 | 0 | 0 |
17/04/2009 |
1.65
|
89,850 | 1.58 | 1.65 | 1.53 | 0 | 0 | 0 |
16/04/2009 |
1.58
|
32,940 | 1.50 | 1.58 | 1.48 | 0 | 0 | 0 |
15/04/2009 |
1.50
|
37,640 | 1.56 | 1.56 | 1.49 | 0 | 11,010 | 0 |
14/04/2009 |
1.56
|
41,020 | 1.50 | 1.58 | 1.52 | 0 | 0 | 0 |
13/04/2009 |
1.50
|
15,100 | 1.43 | 1.50 | 1.50 | 0 | 0 | 0 |
10/04/2009 |
1.43
|
25,120 | 1.38 | 1.43 | 1.40 | 0 | 0 | 0 |
09/04/2009 |
1.38
|
18,360 | 1.36 | 1.38 | 1.35 | 20 | 0 | 0 |
08/04/2009 |
1.36
|
29,470 | 1.38 | 1.40 | 1.32 | 20 | 0 | 0 |
07/04/2009 |
1.38
|
30,060 | 1.33 | 1.38 | 1.33 | 0 | 0 | 0 |
03/04/2009 |
1.33
|
34,460 | 1.28 | 1.33 | 1.30 | 0 | 0 | 0 |
02/04/2009 |
1.28
|
22,350 | 1.30 | 1.33 | 1.28 | 0 | 0 | 0 |
01/04/2009 |
1.30
|
18,230 | 1.28 | 1.30 | 1.29 | 0 | 0 | 0 |
31/03/2009 |
1.28
|
4,570 | 1.25 | 1.28 | 1.19 | 0 | 0 | 0 |
30/03/2009 |
1.25
|
1,750 | 1.28 | 1.28 | 1.22 | 0 | 0 | 0 |
27/03/2009 |
1.28
|
20,550 | 1.25 | 1.29 | 1.28 | 0 | 0 | 0 |
26/03/2009 |
1.25
|
12,620 | 1.26 | 1.28 | 1.25 | 0 | 0 | 0 |
25/03/2009 |
1.26
|
4,740 | 1.26 | 1.28 | 1.23 | 0 | 0 | 0 |
24/03/2009 |
1.26
|
19,630 | 1.29 | 1.29 | 1.26 | 0 | 0 | 0 |
23/03/2009 |
1.29
|
20 | 1.29 | 1.29 | 1.29 | 0 | 0 | 0 |
20/03/2009 |
1.29
|
1,400 | 1.25 | 1.29 | 1.20 | 0 | 0 | 0 |
19/03/2009 |
1.25
|
4,140 | 1.30 | 1.32 | 1.25 | 0 | 0 | 0 |
18/03/2009 |
1.30
|
18,220 | 1.29 | 1.32 | 1.29 | 0 | 0 | 0 |
17/03/2009 |
1.29
|
9,310 | 1.28 | 1.29 | 1.28 | 0 | 0 | 0 |
16/03/2009 |
1.28
|
5,360 | 1.30 | 1.30 | 1.25 | 0 | 0 | 0 |
13/03/2009 |
1.30
|
1,730 | 1.26 | 1.30 | 1.23 | 0 | 0 | 0 |
12/03/2009 |
1.26
|
3,010 | 1.30 | 1.30 | 1.25 | 0 | 0 | 0 |
11/03/2009 |
1.30
|
19,070 | 1.25 | 1.30 | 1.29 | 0 | 0 | 0 |
10/03/2009 |
1.25
|
12,910 | 1.19 | 1.25 | 1.22 | 0 | 0 | 0 |
09/03/2009 |
1.19
|
18,340 | 1.15 | 1.20 | 1.19 | 0 | 0 | 0 |
06/03/2009 |
1.15
|
5,290 | 1.16 | 1.19 | 1.15 | 0 | 0 | 0 |
05/03/2009 |
1.16
|
4,270 | 1.12 | 1.16 | 1.15 | 0 | 0 | 0 |
04/03/2009 |
1.12
|
4,250 | 1.13 | 1.16 | 1.12 | 0 | 0 | 0 |
03/03/2009 |
1.13
|
4,800 | 1.16 | 1.16 | 1.10 | 0 | 2,000 | 0 |
02/03/2009 |
1.16
|
6,100 | 1.22 | 1.22 | 1.16 | 0 | 0 | 0 |
27/02/2009 |
1.22
|
1,890 | 1.19 | 1.22 | 1.18 | 0 | 0 | 0 |
26/02/2009 |
1.19
|
7,280 | 1.25 | 1.25 | 1.19 | 0 | 0 | 0 |
25/02/2009 |
1.25
|
11,280 | 1.19 | 1.25 | 1.15 | 0 | 0 | 0 |
24/02/2009 |
1.19
|
2,000 | 1.25 | 1.25 | 1.19 | 0 | 0 | 0 |
23/02/2009 |
1.25
|
4,500 | 1.30 | 1.30 | 1.25 | 0 | 0 | 0 |
20/02/2009 |
1.30
|
4,900 | 1.35 | 1.35 | 1.29 | 0 | 0 | 0 |
19/02/2009 |
1.35
|
1,000 | 1.38 | 1.38 | 1.35 | 0 | 0 | 0 |
18/02/2009 |
1.38
|
2,950 | 1.43 | 1.43 | 1.36 | 0 | 0 | 0 |
17/02/2009 |
1.43
|
5,510 | 1.46 | 1.46 | 1.43 | 0 | 0 | 0 |
16/02/2009 |
1.46
|
3,000 | 1.50 | 1.50 | 1.46 | 0 | 0 | 0 |
13/02/2009 |
1.50
|
3,710 | 1.56 | 1.56 | 1.49 | 0 | 0 | 0 |
12/02/2009 |
1.56
|
6,690 | 1.49 | 1.56 | 1.48 | 0 | 0 | 0 |
11/02/2009 |
1.49
|
4,580 | 1.49 | 1.50 | 1.43 | 0 | 0 | 0 |
10/02/2009 |
1.49
|
2,830 | 1.55 | 1.55 | 1.49 | 10 | 0 | 0 |
09/02/2009 |
1.55
|
2,410 | 1.55 | 1.58 | 1.49 | 10 | 0 | 0 |
06/02/2009 |
1.55
|
1,810 | 1.50 | 1.56 | 1.55 | 310 | 0 | 0 |
05/02/2009 |
1.50
|
14,280 | 1.50 | 1.58 | 1.50 | 10 | 0 | 0 |
04/02/2009 |
1.50
|
13,910 | 1.58 | 1.65 | 1.50 | 150 | 0 | 0 |
03/02/2009 |
1.58
|
1,700 | 1.63 | 1.63 | 1.56 | 0 | 190 | 0 |
02/02/2009 |
1.63
|
1,530 | 1.65 | 1.65 | 1.58 | 30 | 10 | 0 |
23/01/2009 |
1.65
|
530 | 1.63 | 1.69 | 1.58 | 30 | 0 | 0 |