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) |
-0.70 | -5.98% | 697,000 | -65,000 | -0.7 |
11
11.70
11
|
2 tháng
(2024-07-22) |
-1 | -8.33% | 2,608,300 | -108,800 | -1.2 |
11
12
11
|
3 tháng
(2024-06-21) |
-1.50 | -12% | 6,073,400 | 66,182 | 0.9 |
11
12.60
11
|
6 tháng
(2024-03-25) |
-0.93 | -7.80% | 19,662,837 | 106,182 | 1.4 |
8.92
13.53
11
|
12 tháng
(2023-09-25) |
0.01 | 0.08% | 36,305,400 | 461,433 | 5.9 |
8.92
13.53
11
|
24 tháng
(2022-09-30) |
-1.21 | -9.93% | 99,834,202 | 469,199 | 5.9 |
4.59
13.53
11
|
36 tháng
(2021-10-05) |
-13.36 | -54.84% | 203,482,861 | 226,998 | 0.2 |
4.59
25.16
11
|
60 tháng
(2019-10-16) |
6.41 | 139.40% | 298,338,320 | 19,625 | -2.9 |
4.32
25.16
11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2009 |
1.67
|
10,000 | 1.71 | 1.71 | 1.66 | 0 | 0 | 0 |
06/02/2009 |
1.63
|
19,000 | 1.63 | 1.63 | 1.58 | 0 | 0 | 0 |
05/02/2009 |
1.54
|
36,000 | 1.61 | 1.61 | 1.53 | 5,600 | 0 | 0 |
04/02/2009 |
1.63
|
13,000 | 1.66 | 1.66 | 1.61 | 0 | 0 | 0 |
03/02/2009 |
1.59
|
18,600 | 1.59 | 1.66 | 1.58 | 100 | 0 | 0 |
02/02/2009 |
1.66
|
7,600 | 1.73 | 1.73 | 1.66 | 500 | 0 | 0 |
23/01/2009 |
1.73
|
33,400 | 1.69 | 1.76 | 1.69 | 0 | 0 | 0 |
22/01/2009 |
1.73
|
23,600 | 1.76 | 1.76 | 1.72 | 10,200 | 0 | 0 |
21/01/2009 |
1.66
|
1,700 | 1.64 | 1.66 | 1.64 | 0 | 0 | 0 |
20/01/2009 |
1.68
|
11,600 | 1.74 | 1.74 | 1.68 | 0 | 0 | 0 |
19/01/2009 |
1.73
|
86,200 | 1.80 | 1.80 | 1.73 | 0 | 1,000 | 0 |
16/01/2009 |
1.68
|
20,800 | 1.67 | 1.71 | 1.67 | 5,500 | 0 | 0 |
15/01/2009 |
1.72
|
24,600 | 1.68 | 1.73 | 1.67 | 5,500 | 0 | 0 |
14/01/2009 |
1.72
|
12,800 | 1.72 | 1.73 | 1.71 | 0 | 0 | 0 |
13/01/2009 |
1.72
|
35,700 | 1.79 | 1.79 | 1.69 | 0 | 0 | 0 |
12/01/2009 |
1.73
|
82,600 | 1.63 | 1.73 | 1.63 | 0 | 0 | 0 |
09/01/2009 |
1.63
|
19,300 | 1.61 | 1.63 | 1.61 | 600 | 0 | 0 |
08/01/2009 |
1.61
|
3,500 | 1.57 | 1.61 | 1.57 | 100 | 0 | 0 |
07/01/2009 |
1.63
|
11,900 | 1.68 | 1.68 | 1.59 | 0 | 0 | 0 |
06/01/2009 |
1.58
|
10,500 | 1.55 | 1.61 | 1.55 | 400 | 0 | 0 |
05/01/2009 |
1.58
|
11,600 | 1.55 | 1.58 | 1.55 | 0 | 0 | 0 |
02/01/2009 |
1.57
|
900 | 1.57 | 1.58 | 1.56 | 0 | 0 | 0 |
31/12/2008 |
1.58
|
16,800 | 1.61 | 1.61 | 1.56 | 900 | 0 | 0 |
30/12/2008 |
1.61
|
16,000 | 1.58 | 1.61 | 1.58 | 0 | 0 | 0 |
29/12/2008 |
1.55
|
10,800 | 1.58 | 1.61 | 1.55 | 0 | 0 | 0 |
26/12/2008 |
1.63
|
8,700 | 1.53 | 1.64 | 1.53 | 0 | 0 | 0 |
25/12/2008 |
1.57
|
1,900 | 1.58 | 1.58 | 1.57 | 0 | 0 | 0 |
24/12/2008 |
1.58
|
3,500 | 1.58 | 1.58 | 1.53 | 400 | 0 | 0 |
23/12/2008 |
1.58
|
14,600 | 1.56 | 1.58 | 1.53 | 0 | 0 | 0 |
22/12/2008 |
1.63
|
10,900 | 1.70 | 1.70 | 1.61 | 0 | 0 | 0 |
19/12/2008 |
1.61
|
8,600 | 1.63 | 1.69 | 1.61 | 0 | 0 | 0 |
18/12/2008 |
1.66
|
12,300 | 1.58 | 1.67 | 1.58 | 5,000 | 0 | 0 |
17/12/2008 |
1.61
|
13,300 | 1.55 | 1.65 | 1.54 | 500 | 0 | 0 |
16/12/2008 |
1.63
|
32,800 | 1.64 | 1.71 | 1.63 | 0 | 0 | 0 |
15/12/2008 |
1.77
|
44,000 | 1.79 | 1.79 | 1.71 | 5,000 | 0 | 0 |
12/12/2008 |
1.71
|
85,100 | 1.69 | 1.71 | 1.63 | 400 | 0 | 0 |
11/12/2008 |
1.61
|
13,500 | 1.61 | 1.61 | 1.58 | 0 | 4,400 | 0 |
10/12/2008 |
1.53
|
22,000 | 1.56 | 1.58 | 1.53 | 0 | 1,700 | 0 |
09/12/2008 |
1.66
|
26,200 | 1.62 | 1.70 | 1.59 | 0 | 0 | 0 |
08/12/2008 |
1.69
|
44,400 | 1.70 | 1.77 | 1.67 | 0 | 0 | 0 |
05/12/2008 |
1.77
|
26,500 | 1.73 | 1.84 | 1.71 | 0 | 1,000 | 0 |
04/12/2008 |
1.84
|
9,700 | 1.92 | 1.92 | 1.80 | 0 | 0 | 0 |
03/12/2008 |
1.79
|
4,800 | 1.89 | 1.89 | 1.78 | 1,000 | 0 | 0 |
02/12/2008 |
1.82
|
11,300 | 1.74 | 1.83 | 1.74 | 0 | 1,000 | 0 |
01/12/2008 |
1.87
|
30,100 | 1.84 | 1.87 | 1.74 | 0 | 0 | 0 |
28/11/2008 |
1.84
|
35,500 | 1.77 | 1.84 | 1.76 | 0 | 1,000 | 0 |
27/11/2008 |
1.72
|
36,900 | 1.83 | 1.84 | 1.72 | 0 | 19,100 | 0 |
26/11/2008 |
1.80
|
14,900 | 1.90 | 1.90 | 1.80 | 0 | 900 | 0 |
25/11/2008 |
1.90
|
25,900 | 1.92 | 1.92 | 1.89 | 0 | 0 | 0 |
24/11/2008 |
1.90
|
23,400 | 2.00 | 2.00 | 1.88 | 1,000 | 0 | 0 |
21/11/2008 |
1.96
|
24,700 | 1.84 | 1.96 | 1.84 | 0 | 0 | 0 |
20/11/2008 |
1.92
|
38,100 | 1.95 | 2.00 | 1.92 | 4,000 | 0 | 0 |
19/11/2008 |
2.03
|
40,900 | 2.10 | 2.11 | 2.03 | 0 | 5,000 | 0 |
18/11/2008 |
2.11
|
26,500 | 2.06 | 2.15 | 2.06 | 0 | 0 | 0 |
17/11/2008 |
2.17
|
41,700 | 2.29 | 2.29 | 2.13 | 0 | 0 | 0 |
14/11/2008 |
2.16
|
15,200 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 |
13/11/2008 |
2.06
|
76,300 | 1.87 | 2.06 | 1.87 | 0 | 30,000 | 0 |
12/11/2008 |
1.98
|
110,500 | 1.92 | 1.98 | 1.90 | 1,100 | 45,200 | 0 |
11/11/2008 |
2.03
|
41,000 | 2.18 | 2.18 | 2.03 | 2,500 | 0 | 0 |
10/11/2008 |
2.17
|
21,900 | 2.17 | 2.32 | 2.15 | 0 | 0 | 0 |
07/11/2008 |
2.15
|
43,600 | 2.15 | 2.31 | 2.15 | 12,100 | 700 | 0 |
06/11/2008 |
2.29
|
65,900 | 2.28 | 2.48 | 2.28 | 11,000 | 0 | 0 |
05/11/2008 |
2.46
|
157,700 | 2.46 | 2.46 | 2.37 | 0 | 0 | 0 |
04/11/2008 |
2.38
|
78,100 | 2.11 | 2.38 | 2.09 | 500 | 4,000 | 0 |
03/11/2008 |
2.21
|
28,400 | 2.29 | 2.32 | 2.08 | 1,000 | 0 | 0 |
31/10/2008 |
2.23
|
51,000 | 2.21 | 2.23 | 2.16 | 0 | 5,000 | 0 |
30/10/2008 |
2.11
|
38,600 | 2.10 | 2.11 | 1.97 | 0 | 0 | 0 |
29/10/2008 |
1.97
|
55,000 | 1.97 | 1.97 | 1.97 | 0 | 0 | 0 |
28/10/2008 |
2.03
|
43,700 | 1.77 | 2.03 | 1.77 | 0 | 5,000 | 0 |
27/10/2008 |
1.90
|
59,500 | 1.91 | 1.91 | 1.90 | 10,000 | 1,600 | 0 |
24/10/2008 |
2.03
|
55,300 | 2.03 | 2.09 | 2.03 | 100 | 0 | 0 |
23/10/2008 |
2.17
|
61,800 | 2.31 | 2.31 | 2.15 | 200 | 800 | 0 |
22/10/2008 |
2.35
|
23,300 | 2.37 | 2.39 | 2.24 | 0 | 0 | 0 |
21/10/2008 |
2.40
|
30,000 | 2.47 | 2.47 | 2.31 | 2,000 | 0 | 0 |
20/10/2008 |
2.28
|
41,500 | 2.40 | 2.40 | 2.28 | 0 | 8,000 | 0 |
17/10/2008 |
2.40
|
30,500 | 2.45 | 2.46 | 2.32 | 0 | 0 | 0 |
16/10/2008 |
2.36
|
72,300 | 2.32 | 2.45 | 2.28 | 500 | 35,000 | 0 |
15/10/2008 |
2.48
|
95,600 | 2.48 | 2.48 | 2.32 | 500 | 8,000 | 0 |
14/10/2008 |
2.32
|
300 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 |
13/10/2008 |
2.19
|
34,900 | 2.10 | 2.25 | 2.08 | 0 | 1,000 | 0 |
10/10/2008 |
2.08
|
50,800 | 2.08 | 2.32 | 2.08 | 2,600 | 0 | 0 |
09/10/2008 |
2.32
|
71,900 | 2.19 | 2.36 | 2.11 | 0 | 2,600 | 0 |
08/10/2008 |
2.21
|
75,700 | 2.19 | 2.27 | 2.19 | 6,000 | 2,000 | 0 |
07/10/2008 |
2.36
|
87,600 | 2.36 | 2.37 | 2.36 | 5,000 | 31,000 | 0 |
06/10/2008 |
2.52
|
62,300 | 2.52 | 2.56 | 2.52 | 15,000 | 1,600 | 0 |
03/10/2008 |
2.73
|
17,300 | 2.64 | 2.79 | 2.56 | 200 | 0 | 0 |
02/10/2008 |
2.82
|
32,400 | 2.71 | 2.82 | 2.69 | 0 | 0 | 0 |
01/10/2008 |
2.69
|
40,100 | 2.66 | 2.74 | 2.48 | 0 | 0 | 0 |
30/09/2008 |
2.65
|
1,900 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
29/09/2008 |
2.83
|
36,100 | 2.99 | 2.99 | 2.79 | 0 | 0 | 0 |
26/09/2008 |
2.90
|
54,800 | 3.08 | 3.08 | 2.90 | 0 | 13,700 | 0 |
25/09/2008 |
2.94
|
94,200 | 2.75 | 2.94 | 2.74 | 0 | 37,700 | 0 |
24/09/2008 |
2.66
|
24,700 | 2.74 | 2.90 | 2.61 | 2,400 | 0 | 0 |
23/09/2008 |
2.79
|
94,100 | 3.00 | 3.00 | 2.61 | 8,600 | 0 | 0 |
22/09/2008 |
2.81
|
2,100 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 |
19/09/2008 |
2.78
|
36,300 | 2.43 | 2.78 | 2.42 | 1,000 | 200 | 0 |
18/09/2008 |
2.60
|
14,100 | 2.64 | 2.64 | 2.60 | 0 | 0 | 0 |
17/09/2008 |
2.74
|
71,500 | 2.94 | 2.95 | 2.74 | 0 | 0 | 0 |
16/09/2008 |
2.93
|
89,100 | 2.93 | 3.00 | 2.93 | 0 | 0 | 0 |
15/09/2008 |
3.22
|
88,700 | 2.87 | 3.26 | 2.85 | 4,000 | 100 | 0 |