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) |
1.09 | 3.36% | 19,200 | 4,900 | 0.2 |
32.41
37.40
33.50
|
2 tháng
(2024-07-22) |
0.40 | 1.21% | 26,600 | 5,900 | 0.2 |
32.41
37.40
33.50
|
3 tháng
(2024-06-21) |
0.60 | 1.82% | 54,900 | 5,500 | 0.2 |
32.41
37.40
33.50
|
6 tháng
(2024-03-25) |
-0.20 | -0.60% | 254,900 | 40,200 | 1.3 |
31.13
37.40
33.50
|
12 tháng
(2023-09-25) |
-3.47 | -9.39% | 682,500 | 91,700 | 3.1 |
28.36
44.46
33.50
|
24 tháng
(2022-09-30) |
6.38 | 23.53% | 3,036,148 | 91,001 | 3.1 |
26.44
44.46
33.50
|
36 tháng
(2021-10-05) |
5.30 | 18.80% | 3,345,934 | 101,901 | 3.5 |
24.79
44.46
33.50
|
60 tháng
(2019-10-16) |
15.79 | 89.19% | 6,322,908 | 112,400 | 3.9 |
13.88
44.46
33.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2009 |
2.23
|
500 | 2.18 | 2.23 | 2.23 | 0 | 0 | 0 |
06/02/2009 |
2.18
|
1,500 | 2.16 | 2.20 | 2.18 | 0 | 0 | 0 |
05/02/2009 |
2.16
|
300 | 2.06 | 2.16 | 2.16 | 0 | 0 | 0 |
04/02/2009 |
2.06
|
1,700 | 2.08 | 2.10 | 2.06 | 0 | 0 | 0 |
03/02/2009 |
2.08
|
600 | 2.06 | 2.08 | 2.06 | 0 | 0 | 0 |
02/02/2009 |
2.06
|
0 | 2.06 | 2.06 | 2.06 | 0 | 0 | 0 |
23/01/2009 |
2.06
|
0 | 2.06 | 2.06 | 2.06 | 0 | 0 | 0 |
22/01/2009 |
2.06
|
1,800 | 2.12 | 2.12 | 2.06 | 0 | 0 | 0 |
21/01/2009 |
2.12
|
200 | 2.25 | 2.25 | 2.12 | 0 | 0 | 0 |
20/01/2009 |
2.25
|
0 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 |
19/01/2009 |
2.25
|
1,500 | 2.35 | 2.35 | 2.25 | 0 | 0 | 0 |
16/01/2009 |
2.35
|
17,400 | 2.21 | 2.35 | 2.27 | 0 | 0 | 0 |
15/01/2009 |
2.21
|
5,900 | 2.18 | 2.21 | 2.16 | 0 | 0 | 0 |
14/01/2009 |
2.18
|
1,800 | 2.05 | 2.20 | 2.10 | 0 | 0 | 0 |
13/01/2009 |
2.05
|
1,900 | 2.05 | 2.12 | 2.05 | 0 | 0 | 0 |
12/01/2009 |
2.05
|
1,400 | 2.01 | 2.05 | 2.03 | 0 | 0 | 0 |
09/01/2009 |
2.01
|
1,300 | 2.01 | 2.01 | 2.01 | 0 | 0 | 0 |
08/01/2009 |
2.01
|
500 | 2.14 | 2.14 | 2.01 | 0 | 0 | 0 |
07/01/2009 |
2.14
|
0 | 2.14 | 2.14 | 2.14 | 0 | 0 | 0 |
06/01/2009 |
2.14
|
1,900 | 2.12 | 2.14 | 2.14 | 0 | 0 | 0 |
05/01/2009 |
2.12
|
1,300 | 1.99 | 2.12 | 2.08 | 0 | 0 | 0 |
02/01/2009 |
1.99
|
1,500 | 2.05 | 2.05 | 1.99 | 0 | 0 | 0 |
31/12/2008 |
2.05
|
400 | 2.06 | 2.14 | 2.05 | 0 | 0 | 0 |
30/12/2008 |
2.06
|
3,000 | 2.14 | 2.14 | 2.06 | 0 | 0 | 0 |
29/12/2008 |
2.14
|
9,600 | 2.03 | 2.14 | 2.12 | 0 | 0 | 0 |
26/12/2008 |
2.03
|
1,100 | 1.90 | 2.03 | 1.91 | 0 | 0 | 0 |
25/12/2008 |
1.90
|
200 | 2.03 | 2.03 | 1.90 | 0 | 0 | 0 |
24/12/2008 |
2.03
|
0 | 2.03 | 2.03 | 2.03 | 0 | 0 | 0 |
23/12/2008 |
2.03
|
1,000 | 2.10 | 2.10 | 2.03 | 0 | 0 | 0 |
22/12/2008 |
2.10
|
5,600 | 2.01 | 2.10 | 2.06 | 0 | 0 | 0 |
19/12/2008 |
2.01
|
800 | 2.01 | 2.06 | 2.01 | 0 | 0 | 0 |
18/12/2008 |
2.01
|
2,400 | 2.05 | 2.05 | 2.01 | 0 | 0 | 0 |
17/12/2008 |
2.05
|
3,000 | 2.03 | 2.05 | 2.05 | 0 | 0 | 0 |
16/12/2008 |
2.03
|
1,900 | 2.06 | 2.16 | 2.03 | 0 | 0 | 0 |
15/12/2008 |
2.06
|
1,900 | 1.97 | 2.06 | 2.01 | 0 | 0 | 0 |
12/12/2008 |
1.97
|
4,600 | 1.93 | 1.97 | 1.95 | 0 | 3,200 | 0 |
11/12/2008 |
1.93
|
6,400 | 1.97 | 1.97 | 1.93 | 0 | 3,500 | 0 |
10/12/2008 |
1.97
|
1,500 | 1.97 | 1.97 | 1.97 | 0 | 0 | 0 |
09/12/2008 |
1.97
|
5,300 | 2.05 | 2.05 | 1.97 | 0 | 0 | 0 |
08/12/2008 |
2.05
|
5,400 | 2.03 | 2.05 | 1.95 | 0 | 0 | 0 |
05/12/2008 |
2.03
|
1,600 | 2.06 | 2.06 | 2.03 | 0 | 0 | 0 |
04/12/2008 |
2.06
|
800 | 1.97 | 2.10 | 1.99 | 0 | 0 | 0 |
03/12/2008 |
1.97
|
600 | 2.06 | 2.06 | 1.97 | 0 | 0 | 0 |
02/12/2008 |
2.06
|
3,000 | 2.16 | 2.16 | 2.06 | 0 | 0 | 0 |
01/12/2008 |
2.16
|
1,100 | 2.21 | 2.21 | 2.16 | 0 | 0 | 0 |
28/11/2008 |
2.21
|
1,200 | 2.03 | 2.21 | 2.03 | 0 | 0 | 0 |
27/11/2008 |
2.03
|
1,000 | 2.12 | 2.18 | 2.03 | 0 | 0 | 0 |
26/11/2008 |
2.12
|
3,000 | 2.14 | 2.20 | 2.12 | 0 | 0 | 0 |
25/11/2008 |
2.14
|
500 | 2.06 | 2.14 | 2.10 | 0 | 0 | 0 |
24/11/2008 |
2.06
|
1,400 | 2.01 | 2.08 | 2.06 | 0 | 0 | 0 |
21/11/2008 |
2.01
|
7,000 | 2.06 | 2.06 | 2.01 | 0 | 0 | 0 |
20/11/2008 |
2.06
|
10,300 | 2.14 | 2.14 | 2.03 | 0 | 0 | 0 |
19/11/2008 |
2.14
|
4,300 | 2.33 | 2.33 | 2.12 | 0 | 0 | 0 |
18/11/2008 |
2.33
|
200 | 2.31 | 2.33 | 2.14 | 0 | 0 | 0 |
17/11/2008 |
2.31
|
200 | 2.33 | 2.33 | 2.18 | 0 | 0 | 0 |
14/11/2008 |
2.33
|
14,900 | 2.20 | 2.35 | 2.25 | 0 | 0 | 0 |
13/11/2008 |
2.20
|
4,800 | 2.29 | 2.31 | 2.20 | 0 | 0 | 0 |
12/11/2008 |
2.29
|
6,700 | 2.12 | 2.29 | 2.01 | 0 | 0 | 0 |
11/11/2008 |
2.12
|
2,300 | 2.21 | 2.29 | 2.10 | 0 | 0 | 0 |
10/11/2008 |
2.21
|
1,800 | 2.16 | 2.33 | 2.18 | 0 | 0 | 0 |
07/11/2008 |
2.16
|
22,300 | 2.27 | 2.44 | 2.16 | 0 | 0 | 0 |
06/11/2008 |
2.27
|
3,600 | 2.46 | 2.46 | 2.27 | 0 | 0 | 0 |
05/11/2008 |
2.46
|
8,000 | 2.35 | 2.46 | 2.33 | 0 | 0 | 0 |
04/11/2008 |
2.35
|
6,700 | 2.29 | 2.48 | 2.29 | 0 | 0 | 0 |
03/11/2008 |
2.29
|
3,000 | 2.46 | 2.46 | 2.29 | 0 | 0 | 0 |
31/10/2008 |
2.46
|
6,400 | 2.33 | 2.46 | 2.29 | 0 | 0 | 0 |
30/10/2008 |
2.33
|
8,700 | 2.18 | 2.33 | 2.29 | 0 | 0 | 0 |
29/10/2008 |
2.18
|
4,000 | 2.10 | 2.18 | 2.18 | 0 | 0 | 0 |
28/10/2008 |
2.10
|
15,000 | 2.08 | 2.10 | 1.99 | 0 | 0 | 0 |
27/10/2008 |
2.08
|
19,300 | 2.25 | 2.25 | 2.08 | 0 | 0 | 0 |
24/10/2008 |
2.25
|
12,600 | 2.29 | 2.35 | 2.18 | 0 | 0 | 0 |
23/10/2008 |
2.29
|
11,900 | 2.40 | 2.40 | 2.21 | 0 | 0 | 0 |
22/10/2008 |
2.40
|
3,200 | 2.53 | 2.53 | 2.35 | 0 | 0 | 0 |
21/10/2008 |
2.53
|
20,300 | 2.42 | 2.53 | 2.44 | 0 | 0 | 0 |
20/10/2008 |
2.42
|
4,900 | 2.38 | 2.44 | 2.31 | 0 | 0 | 0 |
17/10/2008 |
2.38
|
8,200 | 2.42 | 2.48 | 2.38 | 0 | 0 | 0 |
16/10/2008 |
2.42
|
10,600 | 2.63 | 2.63 | 2.40 | 0 | 0 | 0 |
15/10/2008 |
2.63
|
14,900 | 2.61 | 2.78 | 2.44 | 0 | 0 | 0 |
14/10/2008 |
2.61
|
2,700 | 2.53 | 2.61 | 2.59 | 0 | 0 | 0 |
13/10/2008 |
2.53
|
900 | 2.44 | 2.57 | 2.37 | 0 | 0 | 0 |
10/10/2008 |
2.44
|
9,100 | 2.59 | 2.65 | 2.38 | 0 | 0 | 0 |
09/10/2008 |
2.59
|
17,800 | 2.50 | 2.59 | 2.44 | 0 | 0 | 0 |
08/10/2008 |
2.50
|
12,900 | 2.50 | 2.52 | 2.33 | 0 | 0 | 0 |
07/10/2008 |
2.50
|
25,100 | 2.52 | 2.53 | 2.50 | 0 | 0 | 0 |
06/10/2008 |
2.52
|
34,900 | 2.70 | 2.89 | 2.52 | 0 | 0 | 0 |
03/10/2008 |
2.70
|
47,200 | 2.53 | 2.70 | 2.61 | 0 | 0 | 0 |
02/10/2008 |
2.53
|
2,600 | 2.44 | 2.53 | 2.53 | 0 | 0 | 0 |
01/10/2008 |
2.44
|
23,900 | 2.29 | 2.44 | 2.14 | 0 | 0 | 0 |
30/09/2008 |
2.29
|
5,500 | 2.44 | 2.44 | 2.29 | 0 | 0 | 0 |
29/09/2008 |
2.44
|
15,700 | 2.59 | 2.63 | 2.44 | 0 | 0 | 0 |
26/09/2008 |
2.59
|
2,700 | 2.57 | 2.63 | 2.48 | 0 | 0 | 0 |
25/09/2008 |
2.57
|
3,300 | 2.63 | 2.63 | 2.38 | 0 | 0 | 0 |
24/09/2008 |
2.63
|
2,600 | 2.59 | 2.63 | 2.44 | 0 | 0 | 0 |
23/09/2008 |
2.59
|
73,400 | 2.78 | 2.78 | 2.59 | 0 | 0 | 0 |
22/09/2008 |
2.78
|
7,300 | 2.68 | 2.78 | 2.78 | 0 | 0 | 0 |
19/09/2008 |
2.68
|
60,800 | 2.52 | 2.68 | 2.35 | 200 | 0 | 0 |
18/09/2008 |
2.52
|
2,600 | 2.70 | 2.70 | 2.52 | 0 | 0 | 0 |
17/09/2008 |
2.70
|
1,100 | 2.89 | 2.89 | 2.70 | 0 | 0 | 0 |
16/09/2008 |
2.89
|
6,800 | 3.10 | 3.10 | 2.89 | 0 | 0 | 0 |
15/09/2008 |
3.10
|
5,200 | 3.32 | 3.32 | 3.10 | 0 | 0 | 0 |