Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.90 | -5.14% | 24,267,200 | -195,543 | -3.4 |
16.40
17.60
16.60
|
2 tháng
(2024-07-22) |
-0.20 | -1.19% | 55,481,700 | -432,843 | -7.4 |
16.40
17.60
16.60
|
3 tháng
(2024-06-20) |
-0.70 | -4.05% | 91,768,300 | -757,013 | -12.9 |
16.40
17.70
16.60
|
6 tháng
(2024-03-22) |
-2.60 | -13.54% | 300,633,463 | -1,803,542 | -39.7 |
16.40
19.70
16.60
|
12 tháng
(2023-09-25) |
-4.10 | -19.81% | 926,795,707 | 7,072,559 | 163.3 |
16.40
24.50
16.60
|
24 tháng
(2022-09-29) |
-4.90 | -22.79% | 1,695,471,208 | 11,261,504 | 235.9 |
10.80
28.50
16.60
|
36 tháng
(2021-10-04) |
6 | 56.60% | 2,546,326,339 | 6,469,400 | 208.5 |
10.10
51.30
16.60
|
60 tháng
(2019-10-15) |
14.10 | 564% | 4,765,837,310 | -53,116,029 | 86.8 |
1.30
51.30
16.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2009 |
1.43
|
4,300 | 1.40 | 1.44 | 1.43 | 0 | 0 | 0 |
06/02/2009 |
1.40
|
4,100 | 1.40 | 1.43 | 1.40 | 0 | 0 | 0 |
05/02/2009 |
1.40
|
4,300 | 1.40 | 1.42 | 1.40 | 0 | 0 | 0 |
04/02/2009 |
1.40
|
2,100 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
03/02/2009 |
1.40
|
2,500 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
02/02/2009 |
1.40
|
0 | 1.39 | 1.40 | 1.40 | 0 | 0 | 0 |
23/01/2009 |
1.39
|
2,800 | 1.39 | 1.43 | 1.39 | 0 | 0 | 0 |
22/01/2009 |
1.39
|
0 | 1.39 | 1.39 | 1.39 | 0 | 0 | 0 |
21/01/2009 |
1.39
|
4,500 | 1.43 | 1.43 | 1.39 | 0 | 0 | 0 |
20/01/2009 |
1.43
|
2,300 | 1.39 | 1.43 | 1.39 | 0 | 0 | 0 |
19/01/2009 |
1.39
|
2,500 | 1.42 | 1.42 | 1.39 | 0 | 0 | 0 |
16/01/2009 |
1.42
|
3,800 | 1.40 | 1.43 | 1.40 | 0 | 0 | 0 |
15/01/2009 |
1.40
|
3,000 | 1.43 | 1.43 | 1.40 | 0 | 0 | 0 |
14/01/2009 |
1.43
|
6,000 | 1.43 | 1.43 | 1.40 | 0 | 0 | 0 |
13/01/2009 |
1.43
|
4,300 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 |
12/01/2009 |
1.43
|
6,000 | 1.42 | 1.43 | 1.43 | 0 | 0 | 0 |
09/01/2009 |
1.42
|
1,800 | 1.43 | 1.43 | 1.42 | 0 | 0 | 0 |
08/01/2009 |
1.43
|
1,500 | 1.49 | 1.49 | 1.43 | 0 | 0 | 0 |
07/01/2009 |
1.49
|
1,600 | 1.43 | 1.49 | 1.49 | 0 | 0 | 0 |
06/01/2009 |
1.43
|
5,600 | 1.52 | 1.52 | 1.43 | 0 | 0 | 0 |
05/01/2009 |
1.52
|
3,500 | 1.52 | 1.53 | 1.52 | 0 | 0 | 0 |
02/01/2009 |
1.52
|
9,800 | 1.52 | 1.53 | 1.52 | 0 | 0 | 0 |
31/12/2008 |
1.52
|
9,000 | 1.53 | 1.53 | 1.52 | 0 | 0 | 0 |
30/12/2008 |
1.53
|
10,600 | 1.54 | 1.54 | 1.49 | 0 | 0 | 0 |
29/12/2008 |
1.54
|
12,900 | 1.52 | 1.54 | 1.52 | 0 | 0 | 0 |
26/12/2008 |
1.52
|
9,900 | 1.52 | 1.52 | 1.50 | 0 | 0 | 0 |
25/12/2008 |
1.52
|
7,500 | 1.50 | 1.56 | 1.49 | 0 | 0 | 0 |
24/12/2008 |
1.50
|
10,700 | 1.43 | 1.50 | 1.43 | 0 | 0 | 0 |
23/12/2008 |
1.43
|
20,500 | 1.43 | 1.44 | 1.42 | 0 | 0 | 0 |
22/12/2008 |
1.43
|
18,500 | 1.37 | 1.44 | 1.39 | 0 | 0 | 0 |
19/12/2008 |
1.37
|
9,200 | 1.32 | 1.37 | 1.29 | 0 | 0 | 0 |
18/12/2008 |
1.32
|
4,500 | 1.23 | 1.32 | 1.23 | 0 | 0 | 0 |
17/12/2008 |
1.23
|
8,600 | 1.17 | 1.23 | 1.23 | 0 | 0 | 0 |
16/12/2008 |
1.17
|
10,200 | 1.23 | 1.24 | 1.17 | 0 | 0 | 0 |
15/12/2008 |
1.23
|
7,700 | 1.19 | 1.23 | 1.17 | 0 | 0 | 0 |
12/12/2008 |
1.19
|
5,000 | 1.10 | 1.19 | 1.14 | 0 | 0 | 0 |
11/12/2008 |
1.10
|
7,800 | 1.20 | 1.20 | 1.10 | 0 | 0 | 0 |
10/12/2008 |
1.20
|
3,700 | 1.14 | 1.20 | 1.10 | 0 | 0 | 0 |
09/12/2008 |
1.14
|
4,100 | 1.19 | 1.26 | 1.13 | 0 | 0 | 0 |
08/12/2008 |
1.19
|
2,600 | 1.26 | 1.26 | 1.17 | 0 | 0 | 0 |
05/12/2008 |
1.26
|
1,500 | 1.30 | 1.30 | 1.26 | 0 | 0 | 0 |
04/12/2008 |
1.30
|
100 | 1.23 | 1.30 | 1.30 | 0 | 0 | 0 |
03/12/2008 |
1.23
|
1,000 | 1.32 | 1.32 | 1.23 | 0 | 0 | 0 |
02/12/2008 |
1.32
|
200 | 1.40 | 1.40 | 1.32 | 0 | 0 | 0 |
01/12/2008 |
1.40
|
600 | 1.34 | 1.40 | 1.40 | 0 | 0 | 0 |
28/11/2008 |
1.34
|
2,100 | 1.27 | 1.34 | 1.33 | 0 | 0 | 0 |
27/11/2008 |
1.27
|
4,000 | 1.29 | 1.29 | 1.27 | 0 | 0 | 0 |
26/11/2008 |
1.29
|
800 | 1.34 | 1.37 | 1.29 | 0 | 0 | 0 |
25/11/2008 |
1.34
|
3,600 | 1.29 | 1.42 | 1.34 | 0 | 0 | 0 |
24/11/2008 |
1.29
|
1,900 | 1.26 | 1.34 | 1.29 | 0 | 0 | 0 |
21/11/2008 |
1.26
|
2,000 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 |
20/11/2008 |
1.26
|
2,000 | 1.32 | 1.32 | 1.26 | 0 | 0 | 0 |
19/11/2008 |
1.32
|
4,000 | 1.33 | 1.36 | 1.27 | 0 | 0 | 0 |
18/11/2008 |
1.33
|
2,500 | 1.43 | 1.43 | 1.33 | 0 | 0 | 0 |
17/11/2008 |
1.43
|
500 | 1.44 | 1.53 | 1.34 | 0 | 0 | 0 |
14/11/2008 |
1.44
|
4,200 | 1.34 | 1.49 | 1.43 | 0 | 0 | 0 |
13/11/2008 |
1.34
|
2,500 | 1.40 | 1.43 | 1.34 | 0 | 0 | 0 |
12/11/2008 |
1.40
|
5,300 | 1.34 | 1.43 | 1.33 | 0 | 0 | 0 |
11/11/2008 |
1.34
|
2,300 | 1.43 | 1.52 | 1.34 | 0 | 0 | 0 |
10/11/2008 |
1.43
|
6,400 | 1.47 | 1.57 | 1.37 | 0 | 0 | 0 |
07/11/2008 |
1.47
|
15,000 | 1.50 | 1.57 | 1.47 | 0 | 0 | 0 |
06/11/2008 |
1.50
|
5,500 | 1.60 | 1.69 | 1.50 | 0 | 0 | 0 |
05/11/2008 |
1.60
|
10,700 | 1.50 | 1.60 | 1.50 | 0 | 0 | 0 |
04/11/2008 |
1.50
|
35,600 | 1.39 | 1.50 | 1.47 | 0 | 0 | 0 |
03/11/2008 |
1.39
|
5,100 | 1.52 | 1.52 | 1.39 | 0 | 0 | 0 |
31/10/2008 |
1.52
|
4,700 | 1.43 | 1.53 | 1.46 | 0 | 0 | 0 |
30/10/2008 |
1.43
|
15,300 | 1.36 | 1.44 | 1.42 | 0 | 0 | 0 |
29/10/2008 |
1.36
|
1,200 | 1.26 | 1.36 | 1.36 | 0 | 0 | 0 |
28/10/2008 |
1.26
|
16,800 | 1.33 | 1.43 | 1.26 | 0 | 0 | 0 |
27/10/2008 |
1.33
|
4,200 | 1.37 | 1.37 | 1.33 | 0 | 0 | 0 |
24/10/2008 |
1.37
|
3,500 | 1.43 | 1.43 | 1.37 | 0 | 0 | 0 |
23/10/2008 |
1.43
|
10,300 | 1.57 | 1.57 | 1.43 | 0 | 0 | 0 |
22/10/2008 |
1.57
|
1,800 | 1.57 | 1.57 | 1.52 | 0 | 0 | 0 |
21/10/2008 |
1.57
|
3,300 | 1.57 | 1.66 | 1.50 | 0 | 0 | 0 |
20/10/2008 |
1.57
|
900 | 1.52 | 1.60 | 1.50 | 0 | 0 | 0 |
17/10/2008 |
1.52
|
16,200 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 |
16/10/2008 |
1.60
|
3,200 | 1.67 | 1.67 | 1.60 | 0 | 0 | 0 |
15/10/2008 |
1.67
|
7,000 | 1.69 | 1.79 | 1.62 | 0 | 0 | 0 |
14/10/2008 |
1.69
|
5,500 | 1.57 | 1.69 | 1.57 | 0 | 0 | 0 |
13/10/2008 |
1.57
|
600 | 1.49 | 1.59 | 1.57 | 0 | 0 | 0 |
10/10/2008 |
1.49
|
8,400 | 1.57 | 1.57 | 1.49 | 0 | 0 | 0 |
09/10/2008 |
1.57
|
18,800 | 1.56 | 1.60 | 1.57 | 0 | 0 | 0 |
08/10/2008 |
1.56
|
22,900 | 1.53 | 1.57 | 1.43 | 0 | 0 | 0 |
07/10/2008 |
1.53
|
8,700 | 1.67 | 1.67 | 1.53 | 0 | 0 | 0 |
06/10/2008 |
1.67
|
22,100 | 1.83 | 1.83 | 1.62 | 0 | 0 | 0 |
03/10/2008 |
1.83
|
18,900 | 1.83 | 1.84 | 1.69 | 0 | 0 | 0 |
02/10/2008 |
1.83
|
3,900 | 1.84 | 1.86 | 1.74 | 0 | 0 | 0 |
01/10/2008 |
1.84
|
12,500 | 1.76 | 1.87 | 1.64 | 0 | 0 | 0 |
30/09/2008 |
1.76
|
500 | 1.86 | 1.86 | 1.76 | 0 | 0 | 0 |
29/09/2008 |
1.86
|
9,200 | 1.96 | 1.96 | 1.84 | 0 | 0 | 0 |
26/09/2008 |
1.96
|
37,900 | 1.87 | 1.99 | 1.89 | 0 | 0 | 0 |
25/09/2008 |
1.87
|
34,200 | 1.74 | 1.87 | 1.74 | 0 | 0 | 0 |
24/09/2008 |
1.74
|
13,700 | 1.77 | 1.79 | 1.74 | 0 | 0 | 0 |
23/09/2008 |
1.77
|
19,000 | 1.89 | 2.02 | 1.76 | 0 | 0 | 0 |
22/09/2008 |
1.89
|
11,800 | 1.89 | 1.89 | 1.89 | 0 | 0 | 0 |
19/09/2008 |
1.89
|
81,800 | 1.77 | 1.89 | 1.66 | 2,500 | 0 | 0 |
18/09/2008 |
1.77
|
1,200 | 1.90 | 1.90 | 1.77 | 0 | 0 | 0 |
17/09/2008 |
1.90
|
6,600 | 2.03 | 2.03 | 1.90 | 2,500 | 0 | 0 |
16/09/2008 |
2.03
|
8,400 | 2.17 | 2.17 | 2.03 | 0 | 0 | 0 |
15/09/2008 |
2.17
|
27,000 | 2.33 | 2.33 | 2.17 | 0 | 0 | 0 |