Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-22) |
0.20 | 1.50% | 396,500 | -2,400 | -0.0 |
12.90
13.50
13.50
|
2 tháng
(2024-03-21) |
0.50 | 3.85% | 1,014,300 | -3,400 | -0.0 |
12.90
13.90
13.50
|
3 tháng
(2024-02-20) |
0.70 | 5.47% | 1,437,400 | -26,800 | -0.3 |
12.60
13.90
13.50
|
6 tháng
(2023-11-22) |
1 | 8% | 3,276,800 | -247,780 | -3.1 |
12.20
13.90
13.50
|
12 tháng
(2023-05-26) |
1.68 | 14.25% | 11,453,377 | -222,340 | -2.8 |
11.80
14
13.50
|
24 tháng
(2022-05-31) |
0.44 | 3.36% | 23,948,863 | -201,640 | -2.5 |
6.24
14.46
13.50
|
36 tháng
(2021-06-07) |
5.43 | 67.34% | 78,959,010 | -643,930 | -11.3 |
6.24
17.97
13.50
|
60 tháng
(2019-06-17) |
8.73 | 182.82% | 90,017,277 | -833,260 | -11.9 |
4.56
17.97
13.50
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#3801 | 27/02/2009 |
1.64
0
|
62,500 | 1.64 | 1.66 | 1.58 | 0 | 0 | 0 |
#3802 | 26/02/2009 |
1.64
-0.03
|
133,500 | 1.67 | 1.76 | 1.57 | 0 | 45,000 | 0 |
#3803 | 25/02/2009 |
1.67
0.05
|
157,100 | 1.62 | 1.69 | 1.59 | 0 | 36,800 | 0 |
#3804 | 24/02/2009 |
1.62
0.12
|
53,100 | 1.50 | 1.64 | 1.51 | 0 | 0 | 0 |
#3805 | 23/02/2009 |
1.50
-0.11
|
48,700 | 1.61 | 1.61 | 1.50 | 0 | 34,600 | 0 |
#3806 | 20/02/2009 |
1.61
0.07
|
67,600 | 1.54 | 1.61 | 1.56 | 0 | 0 | 0 |
#3807 | 19/02/2009 |
1.54
0.01
|
42,900 | 1.53 | 1.58 | 1.53 | 0 | 0 | 0 |
#3808 | 18/02/2009 |
1.53
0.01
|
25,900 | 1.53 | 1.54 | 1.53 | 0 | 0 | 0 |
#3809 | 17/02/2009 |
1.53
-0.03
|
47,800 | 1.55 | 1.57 | 1.51 | 0 | 0 | 0 |
#3810 | 16/02/2009 |
1.55
-0.01
|
51,200 | 1.56 | 1.59 | 1.54 | 0 | 0 | 0 |
#3811 | 13/02/2009 |
1.56
0.09
|
98,500 | 1.47 | 1.58 | 1.48 | 0 | 0 | 0 |
#3812 | 12/02/2009 |
1.47
-0.01
|
9,200 | 1.48 | 1.49 | 1.47 | 0 | 2,900 | 0 |
#3813 | 11/02/2009 |
1.48
0
|
6,100 | 1.48 | 1.48 | 1.45 | 0 | 0 | 0 |
#3814 | 10/02/2009 |
1.48
-0.03
|
3,000 | 1.51 | 1.51 | 1.42 | 0 | 0 | 0 |
#3815 | 09/02/2009 |
1.51
0.06
|
17,400 | 1.45 | 1.51 | 1.45 | 0 | 0 | 0 |
#3816 | 06/02/2009 |
1.45
0.05
|
48,700 | 1.40 | 1.50 | 1.43 | 0 | 10,000 | 0 |
#3817 | 05/02/2009 |
1.40
-0.07
|
32,200 | 1.47 | 1.47 | 1.40 | 0 | 9,000 | 0 |
#3818 | 04/02/2009 |
1.47
0.01
|
36,400 | 1.46 | 1.51 | 1.47 | 0 | 2,700 | 0 |
#3819 | 03/02/2009 |
1.46
-0.07
|
30,500 | 1.53 | 1.53 | 1.45 | 0 | 0 | 0 |
#3820 | 02/02/2009 |
1.53
-0.05
|
26,500 | 1.58 | 1.59 | 1.53 | 0 | 0 | 0 |
#3821 | 23/01/2009 |
1.58
0.03
|
112,800 | 1.55 | 1.62 | 1.54 | 0 | 50,000 | 0 |
#3822 | 22/01/2009 |
1.55
0.10
|
66,200 | 1.45 | 1.55 | 1.48 | 0 | 0 | 0 |
#3823 | 21/01/2009 |
1.45
0.05
|
21,800 | 1.40 | 1.50 | 1.42 | 0 | 0 | 0 |
#3824 | 20/01/2009 |
1.40
0
|
38,400 | 1.40 | 1.42 | 1.38 | 0 | 0 | 0 |
#3825 | 19/01/2009 |
1.40
-0.02
|
21,100 | 1.42 | 1.46 | 1.40 | 0 | 0 | 0 |
#3826 | 16/01/2009 |
1.42
0.02
|
11,800 | 1.40 | 1.42 | 1.39 | 0 | 0 | 0 |
#3827 | 15/01/2009 |
1.40
-0.07
|
17,500 | 1.48 | 1.48 | 1.38 | 0 | 0 | 0 |
#3828 | 14/01/2009 |
1.48
-0.01
|
19,900 | 1.49 | 1.49 | 1.42 | 0 | 0 | 0 |
#3829 | 13/01/2009 |
1.49
0.08
|
107,700 | 1.40 | 1.49 | 1.39 | 0 | 0 | 0 |
#3830 | 12/01/2009 |
1.40
0.06
|
35,700 | 1.35 | 1.40 | 1.36 | 0 | 10,000 | 0 |
#3831 | 09/01/2009 |
1.35
0.08
|
41,400 | 1.26 | 1.35 | 1.27 | 0 | 0 | 0 |
#3832 | 08/01/2009 |
1.26
-0.01
|
24,300 | 1.27 | 1.27 | 1.23 | 0 | 16,700 | 0 |
#3833 | 07/01/2009 |
1.27
0.01
|
9,300 | 1.26 | 1.31 | 1.26 | 0 | 0 | 0 |
#3834 | 06/01/2009 |
1.26
0
|
25,000 | 1.26 | 1.27 | 1.25 | 0 | 12,200 | 0 |
#3835 | 05/01/2009 |
1.26
-0.01
|
3,800 | 1.27 | 1.27 | 1.24 | 0 | 0 | 0 |
#3836 | 02/01/2009 |
1.27
0.01
|
1,500 | 1.26 | 1.27 | 1.26 | 0 | 0 | 0 |
#3837 | 31/12/2008 |
1.26
-0.02
|
12,000 | 1.28 | 1.29 | 1.25 | 0 | 0 | 0 |
#3838 | 30/12/2008 |
1.28
0.02
|
24,600 | 1.26 | 1.29 | 1.23 | 0 | 0 | 0 |
#3839 | 29/12/2008 |
1.26
-0.02
|
4,100 | 1.28 | 1.28 | 1.26 | 0 | 0 | 0 |
#3840 | 26/12/2008 |
1.28
0.02
|
6,800 | 1.26 | 1.30 | 1.27 | 0 | 0 | 0 |
#3841 | 25/12/2008 |
1.26
-0.05
|
5,200 | 1.31 | 1.31 | 1.26 | 0 | 0 | 0 |
#3842 | 24/12/2008 |
1.31
0.02
|
1,600 | 1.29 | 1.31 | 1.31 | 0 | 0 | 0 |
#3843 | 23/12/2008 |
1.29
-0.08
|
21,400 | 1.38 | 1.38 | 1.29 | 0 | 0 | 0 |
#3844 | 22/12/2008 |
1.38
-0.01
|
15,600 | 1.38 | 1.44 | 1.37 | 0 | 0 | 0 |
#3845 | 19/12/2008 |
1.38
0.04
|
14,700 | 1.35 | 1.42 | 1.35 | 0 | 0 | 0 |
#3846 | 18/12/2008 |
1.35
0.04
|
27,100 | 1.31 | 1.35 | 1.31 | 0 | 0 | 0 |
#3847 | 17/12/2008 |
1.31
-0.02
|
96,000 | 1.33 | 1.33 | 1.24 | 0 | 0 | 0 |
#3848 | 16/12/2008 |
1.33
-0.06
|
3,200 | 1.38 | 1.38 | 1.33 | 0 | 0 | 0 |
#3849 | 15/12/2008 |
1.38
0.03
|
17,500 | 1.36 | 1.44 | 1.36 | 0 | 0 | 0 |
#3850 | 12/12/2008 |
1.36
0.06
|
21,800 | 1.30 | 1.36 | 1.31 | 0 | 0 | 0 |
#3851 | 11/12/2008 |
1.30
-0.01
|
10,500 | 1.31 | 1.31 | 1.23 | 0 | 0 | 0 |
#3852 | 10/12/2008 |
1.31
-0.09
|
9,100 | 1.40 | 1.40 | 1.31 | 0 | 0 | 0 |
#3853 | 09/12/2008 |
1.40
0.03
|
3,400 | 1.38 | 1.41 | 1.39 | 0 | 0 | 0 |
#3854 | 08/12/2008 |
1.38
-0.12
|
9,600 | 1.50 | 1.50 | 1.38 | 0 | 0 | 0 |
#3855 | 05/12/2008 |
1.50
-0.05
|
12,600 | 1.54 | 1.54 | 1.40 | 0 | 0 | 0 |
#3856 | 04/12/2008 |
1.54
0.08
|
27,300 | 1.47 | 1.55 | 1.49 | 0 | 0 | 0 |
#3857 | 03/12/2008 |
1.47
-0.06
|
11,800 | 1.53 | 1.53 | 1.47 | 0 | 0 | 0 |
#3858 | 02/12/2008 |
1.53
-0.06
|
16,000 | 1.59 | 1.59 | 1.53 | 0 | 0 | 0 |
#3859 | 01/12/2008 |
1.59
-0.02
|
27,500 | 1.60 | 1.70 | 1.59 | 0 | 1,600 | 0 |
#3860 | 28/11/2008 |
1.60
0.16
|
91,100 | 1.45 | 1.60 | 1.54 | 0 | 50,000 | 0 |
#3861 | 27/11/2008 |
1.45
-0.02
|
32,500 | 1.47 | 1.55 | 1.45 | 0 | 0 | 0 |
#3862 | 26/11/2008 |
1.47
-0.02
|
21,300 | 1.48 | 1.55 | 1.38 | 0 | 0 | 0 |
#3863 | 25/11/2008 |
1.48
0.06
|
9,900 | 1.42 | 1.48 | 1.47 | 0 | 0 | 0 |
#3864 | 24/11/2008 |
1.42
-0.06
|
26,300 | 1.48 | 1.49 | 1.42 | 0 | 0 | 0 |
#3865 | 21/11/2008 |
1.48
-0.06
|
30,300 | 1.54 | 1.55 | 1.47 | 0 | 0 | 0 |
#3866 | 20/11/2008 |
1.54
-0.05
|
37,700 | 1.60 | 1.64 | 1.54 | 0 | 0 | 0 |
#3867 | 19/11/2008 |
1.60
-0.09
|
8,200 | 1.68 | 1.68 | 1.59 | 0 | 0 | 0 |
#3868 | 18/11/2008 |
1.68
-0.03
|
36,400 | 1.72 | 1.75 | 1.60 | 0 | 18,800 | 0 |
#3869 | 17/11/2008 |
1.72
0.11
|
144,100 | 1.60 | 1.72 | 1.64 | 0 | 40,000 | 0 |
#3870 | 14/11/2008 |
1.60
0.10
|
51,400 | 1.50 | 1.60 | 1.60 | 0 | 50,000 | 0 |
#3871 | 13/11/2008 |
1.50
0.03
|
13,700 | 1.47 | 1.50 | 1.47 | 0 | 0 | 0 |
#3872 | 12/11/2008 |
1.47
0.04
|
6,000 | 1.42 | 1.47 | 1.34 | 0 | 0 | 0 |
#3873 | 11/11/2008 |
1.42
-0.07
|
22,200 | 1.49 | 1.49 | 1.42 | 0 | 0 | 0 |
#3874 | 10/11/2008 |
1.49
-0.08
|
16,800 | 1.57 | 1.57 | 1.48 | 0 | 0 | 0 |
#3875 | 07/11/2008 |
1.57
-0.07
|
7,200 | 1.64 | 1.64 | 1.57 | 0 | 0 | 0 |
#3876 | 06/11/2008 |
1.64
-0.12
|
19,800 | 1.76 | 1.76 | 1.64 | 0 | 0 | 0 |
#3877 | 05/11/2008 |
1.76
0.07
|
76,900 | 1.69 | 1.76 | 1.72 | 0 | 50,000 | 0 |
#3878 | 04/11/2008 |
1.69
0.11
|
41,200 | 1.58 | 1.69 | 1.53 | 0 | 0 | 0 |
#3879 | 03/11/2008 |
1.58
-0.09
|
9,300 | 1.67 | 1.67 | 1.55 | 0 | 0 | 0 |
#3880 | 31/10/2008 |
1.67
0.04
|
17,400 | 1.63 | 1.71 | 1.60 | 0 | 0 | 0 |
#3881 | 30/10/2008 |
1.63
-0.14
|
41,100 | 1.77 | 1.77 | 1.60 | 0 | 0 | 0 |
#3882 | 29/10/2008 |
1.77
0.04
|
37,500 | 1.72 | 1.77 | 1.57 | 0 | 0 | 0 |
#3883 | 28/10/2008 |
1.72
-0.03
|
26,400 | 1.76 | 1.76 | 1.66 | 0 | 0 | 0 |
#3884 | 27/10/2008 |
1.76
-0.18
|
6,300 | 1.94 | 1.98 | 1.76 | 100 | 0 | 0 |
#3885 | 24/10/2008 |
1.94
0
|
117,700 | 1.94 | 2.50 | 1.72 | 0 | 0 | 0 |