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) |
-1.30 | -2.70% | 523,600 | -240,440 | -11.3 |
46.30
48.50
46.80
|
2 tháng
(2024-07-22) |
-2.70 | -5.45% | 1,036,300 | -323,852 | -15.4 |
46.30
49.50
46.80
|
3 tháng
(2024-06-21) |
-3.40 | -6.77% | 1,899,600 | -308,832 | -14.4 |
46.30
52
46.80
|
6 tháng
(2024-03-25) |
-0.35 | -0.74% | 5,739,500 | -196,192 | -9.1 |
45.23
52.60
46.80
|
12 tháng
(2023-09-25) |
0.52 | 1.11% | 13,668,100 | 462,708 | 22.1 |
39.89
52.60
46.80
|
24 tháng
(2022-09-30) |
4.62 | 10.95% | 27,393,100 | 12,959 | -1.9 |
27.51
52.60
46.80
|
36 tháng
(2021-10-05) |
2.30 | 5.17% | 72,612,500 | 9,254,425 | 461.3 |
27.51
65.86
46.80
|
60 tháng
(2019-10-16) |
26.51 | 130.66% | 195,844,740 | 10,353,055 | 491.5 |
12.31
65.86
46.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/02/2009 |
1.17
|
34,400 | 1.15 | 1.18 | 1.16 | 0 | 0 | 0 |
05/02/2009 |
1.15
|
12,900 | 1.16 | 1.19 | 1.15 | 0 | 0 | 0 |
04/02/2009 |
1.16
|
72,550 | 1.14 | 1.19 | 1.15 | 0 | 0 | 0 |
03/02/2009 |
1.14
|
14,670 | 1.19 | 1.19 | 1.14 | 0 | 0 | 0 |
02/02/2009 |
1.19
|
8,950 | 1.18 | 1.21 | 1.19 | 0 | 0 | 0 |
23/01/2009 |
1.18
|
14,360 | 1.19 | 1.21 | 1.18 | 0 | 0 | 0 |
22/01/2009 |
1.19
|
24,330 | 1.15 | 1.19 | 1.15 | 0 | 0 | 0 |
21/01/2009 |
1.15
|
4,930 | 1.16 | 1.16 | 1.15 | 0 | 0 | 0 |
20/01/2009 |
1.16
|
17,870 | 1.17 | 1.17 | 1.16 | 0 | 0 | 0 |
19/01/2009 |
1.17
|
21,580 | 1.15 | 1.17 | 1.15 | 0 | 0 | 0 |
16/01/2009 |
1.15
|
5,240 | 1.12 | 1.15 | 1.12 | 0 | 0 | 0 |
15/01/2009 |
1.12
|
3,950 | 1.13 | 1.13 | 1.11 | 0 | 0 | 0 |
14/01/2009 |
1.13
|
4,480 | 1.15 | 1.15 | 1.10 | 0 | 0 | 0 |
13/01/2009 |
1.15
|
10,720 | 1.16 | 1.16 | 1.14 | 0 | 0 | 0 |
12/01/2009 |
1.16
|
820 | 1.15 | 1.16 | 1.16 | 0 | 0 | 0 |
09/01/2009 |
1.15
|
10,000 | 1.18 | 1.18 | 1.15 | 0 | 0 | 0 |
08/01/2009 |
1.18
|
4,440 | 1.19 | 1.19 | 1.15 | 0 | 20 | 0 |
07/01/2009 |
1.19
|
5,470 | 1.18 | 1.19 | 1.18 | 0 | 0 | 0 |
06/01/2009 |
1.18
|
21,000 | 1.17 | 1.20 | 1.17 | 0 | 0 | 0 |
05/01/2009 |
1.17
|
5,500 | 1.20 | 1.20 | 1.16 | 0 | 0 | 0 |
02/01/2009 |
1.20
|
2,190 | 1.20 | 1.20 | 1.19 | 0 | 0 | 0 |
31/12/2008 |
1.20
|
7,340 | 1.17 | 1.21 | 1.17 | 0 | 0 | 0 |
30/12/2008 |
1.17
|
12,150 | 1.20 | 1.20 | 1.17 | 0 | 2,550 | 0 |
29/12/2008 |
1.20
|
9,360 | 1.19 | 1.22 | 1.20 | 0 | 0 | 0 |
26/12/2008 |
1.19
|
22,800 | 1.15 | 1.20 | 1.14 | 0 | 0 | 0 |
25/12/2008 |
1.15
|
27,510 | 1.15 | 1.16 | 1.15 | 0 | 0 | 0 |
24/12/2008 |
1.15
|
13,030 | 1.16 | 1.17 | 1.13 | 0 | 0 | 0 |
23/12/2008 |
1.16
|
6,190 | 1.18 | 1.18 | 1.14 | 0 | 0 | 0 |
22/12/2008 |
1.18
|
18,810 | 1.17 | 1.19 | 1.14 | 0 | 960 | 0 |
19/12/2008 |
1.17
|
21,050 | 1.15 | 1.17 | 1.16 | 0 | 0 | 0 |
18/12/2008 |
1.15
|
10,560 | 1.16 | 1.16 | 1.13 | 0 | 0 | 0 |
17/12/2008 |
1.16
|
3,510 | 1.16 | 1.19 | 1.16 | 0 | 0 | 0 |
16/12/2008 |
1.16
|
14,300 | 1.22 | 1.22 | 1.16 | 0 | 0 | 0 |
15/12/2008 |
1.22
|
20,270 | 1.17 | 1.22 | 1.16 | 0 | 0 | 0 |
12/12/2008 |
1.17
|
40,550 | 1.12 | 1.17 | 1.12 | 0 | 0 | 0 |
11/12/2008 |
1.12
|
6,070 | 1.10 | 1.12 | 1.11 | 0 | 0 | 0 |
10/12/2008 |
1.10
|
27,700 | 1.10 | 1.12 | 1.09 | 0 | 0 | 0 |
09/12/2008 |
1.10
|
12,110 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
08/12/2008 |
1.10
|
24,220 | 1.14 | 1.14 | 1.09 | 0 | 0 | 0 |
05/12/2008 |
1.14
|
16,810 | 1.12 | 1.14 | 1.09 | 0 | 0 | 0 |
04/12/2008 |
1.12
|
29,290 | 1.14 | 1.15 | 1.12 | 0 | 0 | 0 |
03/12/2008 |
1.14
|
32,870 | 1.17 | 1.17 | 1.14 | 0 | 0 | 0 |
02/12/2008 |
1.17
|
47,300 | 1.18 | 1.18 | 1.13 | 0 | 0 | 0 |
01/12/2008 |
1.18
|
41,380 | 1.19 | 1.19 | 1.15 | 0 | 0 | 0 |
28/11/2008 |
1.19
|
38,770 | 1.14 | 1.19 | 1.15 | 0 | 0 | 0 |
27/11/2008 |
1.14
|
20,850 | 1.17 | 1.17 | 1.13 | 0 | 570 | 0 |
26/11/2008 |
1.17
|
36,020 | 1.15 | 1.17 | 1.15 | 0 | 0 | 0 |
25/11/2008 |
1.15
|
9,580 | 1.10 | 1.15 | 1.08 | 0 | 0 | 0 |
24/11/2008 |
1.10
|
7,560 | 1.13 | 1.15 | 1.10 | 0 | 0 | 0 |
21/11/2008 |
1.13
|
38,800 | 1.13 | 1.18 | 1.13 | 0 | 0 | 0 |
20/11/2008 |
1.13
|
31,830 | 1.17 | 1.17 | 1.12 | 0 | 0 | 0 |
19/11/2008 |
1.17
|
6,250 | 1.22 | 1.22 | 1.17 | 0 | 800 | 0 |
18/11/2008 |
1.22
|
6,730 | 1.20 | 1.23 | 1.15 | 0 | 0 | 0 |
17/11/2008 |
1.20
|
20,710 | 1.20 | 1.20 | 1.15 | 0 | 0 | 0 |
14/11/2008 |
1.20
|
37,790 | 1.20 | 1.26 | 1.20 | 0 | 0 | 0 |
13/11/2008 |
1.20
|
34,270 | 1.17 | 1.20 | 1.14 | 0 | 0 | 0 |
12/11/2008 |
1.17
|
42,380 | 1.18 | 1.18 | 1.14 | 0 | 0 | 0 |
11/11/2008 |
1.18
|
27,640 | 1.18 | 1.18 | 1.14 | 0 | 4,000 | 0 |
10/11/2008 |
1.18
|
32,860 | 1.14 | 1.19 | 1.11 | 0 | 0 | 0 |
07/11/2008 |
1.14
|
18,630 | 1.17 | 1.17 | 1.12 | 0 | 0 | 0 |
06/11/2008 |
1.17
|
19,130 | 1.18 | 1.21 | 1.14 | 0 | 0 | 0 |
05/11/2008 |
1.18
|
38,720 | 1.13 | 1.18 | 1.18 | 0 | 300 | 0 |
04/11/2008 |
1.13
|
72,720 | 1.08 | 1.13 | 1.06 | 0 | 0 | 0 |
03/11/2008 |
1.08
|
30,160 | 1.11 | 1.11 | 1.08 | 0 | 0 | 0 |
31/10/2008 |
1.11
|
42,710 | 1.14 | 1.14 | 1.10 | 460 | 0 | 0 |
30/10/2008 |
1.14
|
33,930 | 1.14 | 1.14 | 1.09 | 0 | 0 | 0 |
29/10/2008 |
1.14
|
69,760 | 1.13 | 1.17 | 1.08 | 0 | 0 | 0 |
28/10/2008 |
1.13
|
22,370 | 1.18 | 1.18 | 1.13 | 0 | 0 | 0 |
27/10/2008 |
1.18
|
26,050 | 1.24 | 1.24 | 1.18 | 0 | 0 | 0 |
24/10/2008 |
1.24
|
14,640 | 1.30 | 1.30 | 1.24 | 0 | 0 | 0 |
23/10/2008 |
1.30
|
18,100 | 1.36 | 1.36 | 1.30 | 0 | 0 | 0 |
22/10/2008 |
1.36
|
16,100 | 1.35 | 1.36 | 1.31 | 1,000 | 0 | 0 |
21/10/2008 |
1.35
|
6,900 | 1.32 | 1.35 | 1.32 | 0 | 0 | 0 |
20/10/2008 |
1.32
|
22,900 | 1.32 | 1.32 | 1.28 | 0 | 2,000 | 0 |
17/10/2008 |
1.32
|
16,010 | 1.32 | 1.35 | 1.32 | 0 | 0 | 0 |
16/10/2008 |
1.32
|
28,620 | 1.38 | 1.40 | 1.32 | 500 | 0 | 0 |
15/10/2008 |
1.38
|
65,410 | 1.32 | 1.38 | 1.35 | 500 | 0 | 0 |
14/10/2008 |
1.32
|
5,900 | 1.26 | 1.32 | 1.32 | 0 | 0 | 0 |
13/10/2008 |
1.26
|
24,980 | 1.24 | 1.26 | 1.18 | 0 | 0 | 0 |
10/10/2008 |
1.24
|
50,010 | 1.30 | 1.30 | 1.24 | 0 | 500 | 0 |
09/10/2008 |
1.30
|
23,480 | 1.32 | 1.37 | 1.27 | 0 | 5,100 | 0 |
08/10/2008 |
1.32
|
81,860 | 1.38 | 1.38 | 1.32 | 0 | 0 | 0 |
07/10/2008 |
1.38
|
85,120 | 1.45 | 1.45 | 1.38 | 0 | 0 | 0 |
06/10/2008 |
1.45
|
44,030 | 1.47 | 1.47 | 1.40 | 0 | 0 | 0 |
03/10/2008 |
1.47
|
52,680 | 1.44 | 1.48 | 1.40 | 0 | 0 | 0 |
02/10/2008 |
1.44
|
58,500 | 1.38 | 1.44 | 1.40 | 0 | 0 | 0 |
01/10/2008 |
1.38
|
67,840 | 1.43 | 1.47 | 1.38 | 0 | 0 | 0 |
30/09/2008 |
1.43
|
2,290 | 1.50 | 1.50 | 1.43 | 0 | 0 | 0 |
29/09/2008 |
1.50
|
44,890 | 1.49 | 1.50 | 1.44 | 0 | 0 | 0 |
26/09/2008 |
1.49
|
101,900 | 1.43 | 1.50 | 1.43 | 0 | 0 | 0 |
25/09/2008 |
1.43
|
64,490 | 1.40 | 1.43 | 1.38 | 0 | 0 | 0 |
24/09/2008 |
1.40
|
70,990 | 1.44 | 1.44 | 1.40 | 22,300 | 0 | 0 |
23/09/2008 |
1.44
|
203,580 | 1.51 | 1.51 | 1.44 | 51,700 | 3,000 | 0 |
22/09/2008 |
1.51
|
13,520 | 1.44 | 1.51 | 1.51 | 5,070 | 0 | 0 |
19/09/2008 |
1.44
|
173,220 | 1.38 | 1.44 | 1.38 | 0 | 0 | 0 |
18/09/2008 |
1.38
|
5,140 | 1.45 | 1.45 | 1.38 | 600 | 0 | 0 |
17/09/2008 |
1.45
|
17,470 | 1.52 | 1.52 | 1.45 | 0 | 0 | 0 |
16/09/2008 |
1.52
|
66,280 | 1.60 | 1.60 | 1.52 | 2,000 | 0 | 0 |
15/09/2008 |
1.60
|
227,330 | 1.55 | 1.62 | 1.48 | 3,000 | 0 | 0 |
12/09/2008 |
1.55
|
54,980 | 1.63 | 1.63 | 1.55 | 0 | 0 | 0 |