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) |
0.24 | 2.38% | 54,500 | 1,100 | 0.0 |
10.26
11.40
10.50
|
2 tháng
(2024-07-22) |
-0.32 | -2.96% | 237,600 | -3,700 | -0.0 |
10.26
11.40
10.50
|
3 tháng
(2024-06-21) |
1.37 | 15.05% | 757,700 | -61,600 | -0.6 |
8.56
11.40
10.50
|
6 tháng
(2024-03-25) |
2.97 | 39.49% | 1,040,500 | -66,100 | -0.7 |
7.25
11.40
10.50
|
12 tháng
(2023-09-25) |
2.69 | 34.45% | 1,363,800 | -3,800 | -0.2 |
6.49
11.40
10.50
|
24 tháng
(2022-09-30) |
4.61 | 78.16% | 2,171,083 | 147,500 | 1.0 |
4.99
11.40
10.50
|
36 tháng
(2021-10-05) |
3.57 | 51.44% | 6,583,361 | 163,000 | 1.1 |
4.99
11.40
10.50
|
60 tháng
(2019-10-16) |
-6.90 | -39.66% | 11,494,938 | -631,336 | -4.7 |
4.99
21.36
10.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2009 |
3.26
|
100 | 3.11 | 3.26 | 3.26 | 0 | 0 | 0 |
06/02/2009 |
3.11
|
400 | 2.91 | 3.11 | 3.11 | 400 | 0 | 0 |
05/02/2009 |
2.91
|
500 | 3.26 | 3.26 | 2.91 | 0 | 0 | 0 |
04/02/2009 |
3.26
|
2,400 | 3.08 | 3.28 | 3.08 | 1,500 | 0 | 0 |
03/02/2009 |
3.08
|
100 | 3.28 | 3.28 | 3.08 | 0 | 0 | 0 |
02/02/2009 |
3.28
|
100 | 3.08 | 3.28 | 3.28 | 100 | 0 | 0 |
23/01/2009 |
3.08
|
100 | 3.06 | 3.08 | 3.08 | 0 | 0 | 0 |
22/01/2009 |
3.06
|
3,000 | 2.96 | 3.06 | 3.06 | 0 | 0 | 0 |
21/01/2009 |
2.96
|
1,700 | 2.99 | 2.99 | 2.96 | 0 | 0 | 0 |
20/01/2009 |
2.99
|
4,800 | 2.86 | 3.08 | 2.89 | 0 | 0 | 0 |
19/01/2009 |
2.86
|
600 | 2.86 | 3.04 | 2.86 | 0 | 0 | 0 |
16/01/2009 |
2.86
|
2,000 | 2.96 | 2.96 | 2.86 | 0 | 0 | 0 |
15/01/2009 |
2.96
|
0 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 |
14/01/2009 |
2.96
|
100 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 |
13/01/2009 |
2.96
|
3,100 | 3.16 | 3.16 | 2.96 | 0 | 0 | 0 |
12/01/2009 |
3.16
|
200 | 3.38 | 3.38 | 3.16 | 0 | 0 | 0 |
09/01/2009 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
08/01/2009 |
3.38
|
100 | 3.18 | 3.38 | 3.38 | 0 | 100 | 0 |
07/01/2009 |
3.18
|
100 | 3.11 | 3.18 | 3.18 | 100 | 0 | 0 |
06/01/2009 |
3.11
|
300 | 3.01 | 3.11 | 3.11 | 100 | 0 | 0 |
05/01/2009 |
3.01
|
2,600 | 2.86 | 3.01 | 2.96 | 0 | 0 | 0 |
02/01/2009 |
2.86
|
600 | 2.94 | 3.04 | 2.86 | 0 | 0 | 0 |
31/12/2008 |
2.94
|
1,100 | 3.13 | 3.13 | 2.94 | 0 | 0 | 0 |
30/12/2008 |
3.13
|
400 | 2.99 | 3.13 | 3.11 | 0 | 0 | 0 |
29/12/2008 |
2.99
|
1,400 | 2.81 | 2.99 | 2.99 | 300 | 0 | 0 |
26/12/2008 |
2.81
|
0 | 2.91 | 2.81 | 2.81 | 0 | 0 | 0 |
25/12/2008 |
2.91
|
300 | 2.74 | 2.91 | 2.76 | 0 | 0 | 0 |
24/12/2008 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 |
23/12/2008 |
2.74
|
1,000 | 2.94 | 2.94 | 2.74 | 0 | 0 | 0 |
22/12/2008 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
19/12/2008 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
18/12/2008 |
2.94
|
1,300 | 2.79 | 2.94 | 2.94 | 0 | 0 | 0 |
17/12/2008 |
2.79
|
0 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 |
16/12/2008 |
2.79
|
1,200 | 2.62 | 2.79 | 2.79 | 0 | 0 | 0 |
15/12/2008 |
2.62
|
400 | 2.94 | 2.94 | 2.62 | 0 | 0 | 0 |
12/12/2008 |
2.94
|
3,000 | 2.84 | 2.96 | 2.69 | 0 | 0 | 0 |
11/12/2008 |
2.84
|
400 | 2.74 | 2.91 | 2.84 | 100 | 0 | 0 |
10/12/2008 |
2.74
|
1,200 | 2.84 | 2.84 | 2.74 | 0 | 0 | 0 |
09/12/2008 |
2.84
|
1,000 | 2.96 | 2.96 | 2.84 | 0 | 0 | 0 |
08/12/2008 |
2.96
|
500 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 |
05/12/2008 |
2.96
|
600 | 3.08 | 3.08 | 2.96 | 0 | 0 | 0 |
04/12/2008 |
3.08
|
1,600 | 3.18 | 3.18 | 3.08 | 0 | 0 | 0 |
03/12/2008 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
02/12/2008 |
3.18
|
0 | 3.28 | 3.18 | 3.18 | 0 | 0 | 0 |
01/12/2008 |
3.28
|
1,000 | 3.18 | 3.28 | 3.18 | 0 | 0 | 0 |
28/11/2008 |
3.18
|
600 | 2.99 | 3.18 | 3.18 | 0 | 0 | 0 |
27/11/2008 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
26/11/2008 |
2.99
|
500 | 3.21 | 3.21 | 2.99 | 0 | 0 | 0 |
25/11/2008 |
3.21
|
0 | 3.26 | 3.21 | 3.21 | 0 | 0 | 0 |
24/11/2008 |
3.26
|
2,500 | 3.23 | 3.26 | 3.11 | 0 | 0 | 0 |
21/11/2008 |
3.23
|
2,600 | 3.16 | 3.23 | 3.21 | 0 | 0 | 0 |
20/11/2008 |
3.16
|
1,300 | 3.11 | 3.16 | 3.01 | 0 | 0 | 0 |
19/11/2008 |
3.11
|
2,700 | 3.23 | 3.23 | 3.08 | 0 | 0 | 0 |
18/11/2008 |
3.23
|
6,100 | 3.45 | 3.45 | 3.23 | 0 | 0 | 0 |
17/11/2008 |
3.45
|
100 | 3.26 | 3.45 | 3.45 | 0 | 0 | 0 |
14/11/2008 |
3.26
|
10,100 | 3.06 | 3.26 | 3.21 | 0 | 0 | 0 |
13/11/2008 |
3.06
|
400 | 3.01 | 3.08 | 3.01 | 0 | 0 | 0 |
12/11/2008 |
3.01
|
1,900 | 3.06 | 3.06 | 2.99 | 0 | 0 | 0 |
11/11/2008 |
3.06
|
8,600 | 3.11 | 3.11 | 2.96 | 3,000 | 0 | 0 |
10/11/2008 |
3.11
|
2,700 | 3.16 | 3.21 | 3.11 | 0 | 0 | 0 |
07/11/2008 |
3.16
|
3,900 | 3.36 | 3.58 | 3.16 | 1,500 | 0 | 0 |
06/11/2008 |
3.36
|
900 | 3.31 | 3.43 | 3.31 | 0 | 0 | 0 |
05/11/2008 |
3.31
|
3,300 | 3.11 | 3.31 | 3.31 | 0 | 0 | 0 |
04/11/2008 |
3.11
|
8,000 | 2.91 | 3.11 | 3.08 | 0 | 0 | 0 |
03/11/2008 |
2.91
|
1,100 | 3.08 | 3.08 | 2.91 | 0 | 0 | 0 |
31/10/2008 |
3.08
|
400 | 3.08 | 3.08 | 3.04 | 0 | 0 | 0 |
30/10/2008 |
3.08
|
2,800 | 2.96 | 3.08 | 3.04 | 0 | 0 | 0 |
29/10/2008 |
2.96
|
1,100 | 2.86 | 2.96 | 2.96 | 0 | 0 | 0 |
28/10/2008 |
2.86
|
3,300 | 2.71 | 2.89 | 2.54 | 0 | 0 | 0 |
27/10/2008 |
2.71
|
1,100 | 2.84 | 2.84 | 2.71 | 0 | 0 | 0 |
24/10/2008 |
2.84
|
2,700 | 2.96 | 2.96 | 2.84 | 0 | 0 | 0 |
23/10/2008 |
2.96
|
2,600 | 3.26 | 3.26 | 2.96 | 0 | 0 | 0 |
22/10/2008 |
3.26
|
2,000 | 3.28 | 3.28 | 3.11 | 0 | 0 | 0 |
21/10/2008 |
3.28
|
600 | 3.21 | 3.33 | 3.28 | 0 | 0 | 0 |
20/10/2008 |
3.21
|
2,000 | 3.26 | 3.26 | 3.21 | 100 | 0 | 0 |
17/10/2008 |
3.26
|
2,900 | 3.36 | 3.36 | 3.21 | 0 | 0 | 0 |
16/10/2008 |
3.36
|
2,200 | 3.55 | 3.55 | 3.28 | 0 | 100 | 0 |
15/10/2008 |
3.55
|
2,500 | 3.36 | 3.58 | 3.13 | 0 | 0 | 0 |
14/10/2008 |
3.36
|
1,300 | 3.26 | 3.36 | 3.36 | 0 | 0 | 0 |
13/10/2008 |
3.26
|
5,600 | 3.08 | 3.26 | 3.06 | 0 | 0 | 0 |
10/10/2008 |
3.08
|
4,400 | 3.28 | 3.28 | 2.99 | 0 | 0 | 0 |
09/10/2008 |
3.28
|
1,300 | 3.26 | 3.45 | 3.06 | 0 | 0 | 0 |
08/10/2008 |
3.26
|
4,800 | 3.28 | 3.28 | 3.26 | 0 | 0 | 0 |
07/10/2008 |
3.28
|
9,100 | 3.53 | 3.53 | 3.28 | 0 | 400 | 0 |
06/10/2008 |
3.53
|
3,600 | 3.68 | 3.75 | 3.50 | 0 | 0 | 0 |
03/10/2008 |
3.68
|
300 | 3.70 | 3.87 | 3.68 | 100 | 0 | 0 |
02/10/2008 |
3.70
|
4,700 | 3.50 | 3.70 | 3.58 | 0 | 0 | 0 |
01/10/2008 |
3.50
|
1,800 | 3.45 | 3.50 | 3.45 | 0 | 0 | 0 |
30/09/2008 |
3.45
|
700 | 3.70 | 3.70 | 3.45 | 0 | 300 | 0 |
29/09/2008 |
3.70
|
5,600 | 3.65 | 3.83 | 3.58 | 0 | 0 | 0 |
26/09/2008 |
3.65
|
4,600 | 3.87 | 3.95 | 3.65 | 0 | 0 | 0 |
25/09/2008 |
3.87
|
5,100 | 3.63 | 3.87 | 3.68 | 0 | 0 | 0 |
24/09/2008 |
3.63
|
9,300 | 3.83 | 3.90 | 3.63 | 0 | 0 | 0 |
23/09/2008 |
3.83
|
8,800 | 3.65 | 3.95 | 3.70 | 300 | 0 | 0 |
22/09/2008 |
3.65
|
5,000 | 3.48 | 3.70 | 3.65 | 0 | 0 | 0 |
19/09/2008 |
3.48
|
3,400 | 3.26 | 3.48 | 3.48 | 0 | 0 | 0 |
18/09/2008 |
3.26
|
10,500 | 3.48 | 3.48 | 3.26 | 0 | 0 | 0 |
17/09/2008 |
3.48
|
7,700 | 3.70 | 3.70 | 3.48 | 0 | 0 | 0 |
16/09/2008 |
3.70
|
13,900 | 3.97 | 3.97 | 3.70 | 0 | 100 | 0 |
15/09/2008 |
3.97
|
27,500 | 4.27 | 4.27 | 3.97 | 16,000 | 15,100 | 0 |