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) |
-1.90 | -3.89% | 36,785,800 | 38,810 | 1.7 |
45.80
49.15
46.95
|
2 tháng
(2024-07-22) |
-4.05 | -7.94% | 87,135,000 | 98,921 | 5.5 |
45.45
51
46.95
|
3 tháng
(2024-06-21) |
-3.55 | -7.03% | 155,564,800 | -72,901 | -4.4 |
45.45
53.80
46.95
|
6 tháng
(2024-03-25) |
5.72 | 13.88% | 283,386,500 | 230,934 | 10.9 |
37.59
53.80
46.95
|
12 tháng
(2023-09-25) |
8.33 | 21.58% | 371,580,600 | 401,926 | 18.3 |
36.36
53.80
46.95
|
24 tháng
(2022-09-30) |
12.68 | 37.01% | 510,056,100 | 177,043 | 6.9 |
32.48
53.80
46.95
|
36 tháng
(2021-10-05) |
2.60 | 5.86% | 713,027,900 | 1,794,468 | 120.2 |
32.48
56.63
46.95
|
60 tháng
(2019-10-16) |
34.96 | 291.53% | 1,019,988,070 | -1,363,449 | -53.8 |
6.34
71.98
46.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/07/2009 |
2.91
|
413,940 | 3.06 | 3.06 | 2.91 | 0 | 10,000 | 0 |
30/06/2009 |
3.06
|
617,380 | 3.02 | 3.11 | 2.87 | 0 | 269,000 | 0 |
29/06/2009 |
3.02
|
546,630 | 3.17 | 3.27 | 3.02 | 0 | 371,470 | 0 |
26/06/2009 |
3.17
|
300,010 | 3.23 | 3.27 | 3.17 | 0 | 0 | 0 |
25/06/2009 |
3.23
|
479,210 | 3.23 | 3.38 | 3.21 | 10,000 | 0 | 0 |
24/06/2009 |
3.23
|
371,100 | 3.08 | 3.23 | 3.08 | 0 | 2,000 | 0 |
23/06/2009 |
3.08
|
21,710 | 3.23 | 3.23 | 3.08 | 0 | 0 | 0 |
22/06/2009 |
3.23
|
346,760 | 3.40 | 3.40 | 3.23 | 0 | 0 | 0 |
19/06/2009 |
3.40
|
409,890 | 3.57 | 3.57 | 3.40 | 0 | 0 | 0 |
18/06/2009 |
3.57
|
561,520 | 3.59 | 3.70 | 3.44 | 0 | 5,000 | 0 |
17/06/2009 |
3.59
|
227,320 | 3.76 | 3.76 | 3.59 | 500 | 2,050 | 0 |
16/06/2009 |
3.76
|
43,020 | 3.95 | 3.95 | 3.76 | 0 | 0 | 0 |
15/06/2009 |
3.95
|
822,900 | 4.14 | 4.22 | 3.95 | 2,000 | 5,500 | 0 |
12/06/2009 |
4.14
|
411,100 | 3.95 | 4.14 | 3.97 | 0 | 0 | 0 |
11/06/2009 |
3.95
|
411,350 | 3.78 | 3.95 | 3.89 | 0 | 0 | 0 |
10/06/2009 |
3.78
|
1,057,370 | 3.95 | 3.95 | 3.78 | 0 | 0 | 0 |
09/06/2009 |
3.95
|
889,490 | 3.78 | 3.95 | 3.61 | 0 | 0 | 0 |
08/06/2009 |
3.78
|
78,790 | 3.61 | 3.78 | 3.78 | 0 | 0 | 0 |
05/06/2009 |
3.61
|
100,250 | 3.44 | 3.61 | 3.61 | 0 | 0 | 0 |
04/06/2009 |
3.44
|
359,550 | 3.30 | 3.44 | 3.42 | 0 | 4,000 | 0 |
03/06/2009 |
3.30
|
549,770 | 3.25 | 3.34 | 3.21 | 0 | 0 | 0 |
02/06/2009 |
3.25
|
401,600 | 3.11 | 3.25 | 3.21 | 0 | 3,000 | 0 |
01/06/2009 |
3.11
|
580,850 | 2.96 | 3.11 | 2.96 | 0 | 3,000 | 0 |
29/05/2009 |
2.96
|
306,330 | 2.87 | 2.96 | 2.85 | 1,900 | 0 | 0 |
28/05/2009 |
2.87
|
350,290 | 2.96 | 2.96 | 2.85 | 0 | 0 | 0 |
27/05/2009 |
2.96
|
413,260 | 3.02 | 3.06 | 2.89 | 0 | 0 | 0 |
26/05/2009 |
3.02
|
415,030 | 3.00 | 3.13 | 2.94 | 3,000 | 0 | 0 |
25/05/2009 |
3.00
|
449,590 | 2.87 | 3.00 | 2.94 | 0 | 0 | 0 |
22/05/2009 |
2.87
|
521,330 | 3.02 | 3.06 | 2.87 | 0 | 2,000 | 0 |
21/05/2009 |
3.02
|
747,480 | 2.89 | 3.02 | 2.96 | 0 | 1,000 | 0 |
20/05/2009 |
2.89
|
778,390 | 2.77 | 2.89 | 2.72 | 0 | 0 | 0 |
19/05/2009 |
2.77
|
450,900 | 2.68 | 2.79 | 2.68 | 0 | 0 | 0 |
18/05/2009 |
2.68
|
470,300 | 2.68 | 2.72 | 2.64 | 1,210 | 0 | 0 |
15/05/2009 |
2.68
|
396,420 | 2.56 | 2.68 | 2.58 | 0 | 0 | 0 |
14/05/2009 |
2.56
|
342,670 | 2.64 | 2.64 | 2.51 | 0 | 0 | 0 |
13/05/2009 |
2.64
|
410,400 | 2.66 | 2.70 | 2.58 | 890 | 0 | 0 |
12/05/2009 |
2.66
|
609,600 | 2.53 | 2.66 | 2.47 | 0 | 4,000 | 0 |
11/05/2009 |
2.53
|
372,910 | 2.58 | 2.58 | 2.45 | 0 | 0 | 0 |
08/05/2009 |
2.58
|
610,230 | 2.47 | 2.58 | 2.47 | 0 | 0 | 0 |
07/05/2009 |
2.47
|
407,660 | 2.37 | 2.47 | 2.41 | 0 | 0 | 0 |
06/05/2009 |
2.37
|
958,850 | 2.47 | 2.51 | 2.37 | 2,050 | 0 | 0 |
05/05/2009 |
2.47
|
111,270 | 2.37 | 2.47 | 2.47 | 0 | 0 | 0 |
04/05/2009 |
2.37
|
44,890 | 2.26 | 2.37 | 2.37 | 0 | 0 | 0 |
29/04/2009 |
2.26
|
94,990 | 2.15 | 2.26 | 2.26 | 0 | 500 | 0 |
28/04/2009 |
2.15
|
34,000 | 1.99 | 2.15 | 2.15 | 0 | 0 | 0 |
27/04/2009 |
1.99
|
21,530 | 1.99 | 1.99 | 1.99 | 0 | 0 | 0 |
24/04/2009 |
1.99
|
272,100 | 2.05 | 2.05 | 1.96 | 0 | 0 | 0 |
23/04/2009 |
2.05
|
435,540 | 2.15 | 2.15 | 2.05 | 500 | 9,000 | 0 |
22/04/2009 |
2.15
|
603,760 | 2.22 | 2.32 | 2.11 | 10,000 | 700 | 0 |
21/04/2009 |
2.22
|
25,360 | 2.32 | 2.32 | 2.22 | 0 | 0 | 0 |
20/04/2009 |
2.32
|
33,770 | 2.43 | 2.43 | 2.32 | 0 | 0 | 0 |
17/04/2009 |
2.43
|
688,480 | 2.53 | 2.66 | 2.41 | 9,000 | 5,000 | 0 |
16/04/2009 |
2.53
|
514,500 | 2.43 | 2.53 | 2.43 | 0 | 0 | 0 |
15/04/2009 |
2.43
|
649,300 | 2.32 | 2.43 | 2.34 | 100 | 0 | 0 |
14/04/2009 |
2.32
|
386,770 | 2.22 | 2.32 | 2.32 | 0 | 0 | 0 |
13/04/2009 |
2.22
|
4,800 | 2.11 | 2.22 | 2.22 | 0 | 0 | 0 |
10/04/2009 |
2.11
|
13,260 | 2.03 | 2.11 | 2.11 | 0 | 0 | 0 |
09/04/2009 |
2.03
|
447,010 | 1.94 | 2.03 | 1.96 | 0 | 0 | 0 |
08/04/2009 |
1.94
|
1,016,420 | 1.86 | 1.94 | 1.86 | 200 | 6,000 | 0 |
07/04/2009 |
1.86
|
20,610 | 1.77 | 1.86 | 1.86 | 0 | 0 | 0 |
03/04/2009 |
1.77
|
42,710 | 1.69 | 1.77 | 1.77 | 0 | 0 | 0 |
02/04/2009 |
1.69
|
108,250 | 1.63 | 1.69 | 1.69 | 0 | 0 | 0 |
01/04/2009 |
1.63
|
336,980 | 1.56 | 1.63 | 1.56 | 6,000 | 0 | 0 |
31/03/2009 |
1.56
|
85,640 | 1.54 | 1.56 | 1.52 | 0 | 0 | 0 |
30/03/2009 |
1.54
|
125,670 | 1.58 | 1.58 | 1.52 | 0 | 0 | 0 |
27/03/2009 |
1.58
|
369,710 | 1.52 | 1.58 | 1.52 | 0 | 0 | 0 |
26/03/2009 |
1.52
|
219,590 | 1.54 | 1.56 | 1.50 | 0 | 0 | 0 |
25/03/2009 |
1.54
|
90,320 | 1.50 | 1.54 | 1.50 | 30 | 0 | 0 |
24/03/2009 |
1.50
|
104,110 | 1.44 | 1.50 | 1.48 | 0 | 0 | 0 |
23/03/2009 |
1.44
|
51,450 | 1.48 | 1.48 | 1.44 | 100 | 0 | 0 |
20/03/2009 |
1.48
|
55,980 | 1.50 | 1.54 | 1.48 | 0 | 0 | 0 |
19/03/2009 |
1.50
|
165,390 | 1.56 | 1.56 | 1.50 | 0 | 0 | 0 |
18/03/2009 |
1.56
|
229,980 | 1.58 | 1.61 | 1.56 | 1,000 | 0 | 0 |
17/03/2009 |
1.58
|
146,740 | 1.54 | 1.58 | 1.54 | 0 | 0 | 0 |
16/03/2009 |
1.54
|
79,530 | 1.52 | 1.56 | 1.52 | 0 | 0 | 0 |
13/03/2009 |
1.52
|
93,530 | 1.50 | 1.54 | 1.48 | 100 | 0 | 0 |
12/03/2009 |
1.50
|
410,110 | 1.56 | 1.61 | 1.50 | 0 | 860 | 0 |
11/03/2009 |
1.56
|
309,420 | 1.58 | 1.65 | 1.52 | 0 | 0 | 0 |
10/03/2009 |
1.58
|
26,210 | 1.52 | 1.58 | 1.58 | 0 | 0 | 0 |
09/03/2009 |
1.52
|
142,630 | 1.46 | 1.52 | 1.50 | 0 | 0 | 0 |
06/03/2009 |
1.46
|
244,330 | 1.39 | 1.46 | 1.39 | 0 | 5,000 | 0 |
05/03/2009 |
1.39
|
176,100 | 1.37 | 1.44 | 1.39 | 0 | 0 | 0 |
04/03/2009 |
1.37
|
134,450 | 1.31 | 1.37 | 1.31 | 0 | 0 | 0 |
03/03/2009 |
1.31
|
37,710 | 1.29 | 1.33 | 1.29 | 0 | 0 | 0 |
02/03/2009 |
1.29
|
85,500 | 1.27 | 1.29 | 1.25 | 0 | 0 | 0 |
27/02/2009 |
1.27
|
87,700 | 1.29 | 1.33 | 1.25 | 0 | 0 | 0 |
26/02/2009 |
1.29
|
114,200 | 1.35 | 1.35 | 1.29 | 0 | 0 | 0 |
25/02/2009 |
1.35
|
82,400 | 1.29 | 1.35 | 1.31 | 0 | 0 | 0 |
24/02/2009 |
1.29
|
69,790 | 1.35 | 1.35 | 1.29 | 0 | 0 | 0 |
23/02/2009 |
1.35
|
93,550 | 1.42 | 1.42 | 1.35 | 0 | 800 | 0 |
20/02/2009 |
1.42
|
37,720 | 1.44 | 1.44 | 1.39 | 0 | 0 | 0 |
19/02/2009 |
1.44
|
43,900 | 1.50 | 1.50 | 1.44 | 0 | 0 | 0 |
18/02/2009 |
1.50
|
62,750 | 1.56 | 1.56 | 1.50 | 0 | 0 | 0 |
17/02/2009 |
1.56
|
186,190 | 1.56 | 1.63 | 1.56 | 0 | 0 | 0 |
16/02/2009 |
1.56
|
10,510 | 1.50 | 1.56 | 1.56 | 0 | 0 | 0 |
13/02/2009 |
1.50
|
85,860 | 1.44 | 1.50 | 1.39 | 0 | 0 | 0 |
12/02/2009 |
1.44
|
67,550 | 1.50 | 1.50 | 1.44 | 0 | 20,000 | 0 |
11/02/2009 |
1.50
|
14,090 | 1.54 | 1.54 | 1.48 | 0 | 0 | 0 |
10/02/2009 |
1.54
|
7,460 | 1.58 | 1.58 | 1.54 | 0 | 0 | 0 |
09/02/2009 |
1.58
|
31,190 | 1.58 | 1.61 | 1.56 | 0 | 0 | 0 |