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) |
-0.10 | -1.92% | 258,700 | -1,300 | -0.0 |
4.90
5.20
5.10
|
2 tháng
(2024-07-22) |
-0.90 | -15% | 1,274,700 | 34,500 | 0.2 |
4.90
6
5.10
|
3 tháng
(2024-06-20) |
-3.10 | -37.80% | 5,058,100 | 59,800 | 0.4 |
4.90
9
5.10
|
6 tháng
(2024-03-22) |
-0.60 | -10.53% | 8,400,000 | 66,390 | 0.4 |
4.90
9
5.10
|
12 tháng
(2023-09-25) |
-0.40 | -7.27% | 8,766,500 | 52,890 | 0.3 |
4.90
9
5.10
|
24 tháng
(2022-09-29) |
-1.32 | -20.52% | 11,455,082 | -256,061 | -1.0 |
4.86
9
5.10
|
36 tháng
(2021-10-04) |
-1.50 | -22.73% | 24,295,043 | -161,696 | -1.1 |
4.86
11.92
5.10
|
60 tháng
(2019-10-15) |
2.11 | 70.48% | 36,595,058 | -222,082 | -1.2 |
2.31
11.92
5.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2009 |
2.39
|
9,700 | 2.56 | 2.56 | 2.39 | 0 | 0 | 0 |
06/02/2009 |
2.56
|
3,000 | 2.45 | 2.56 | 2.45 | 0 | 0 | 0 |
05/02/2009 |
2.45
|
10,200 | 2.30 | 2.45 | 2.34 | 0 | 0 | 0 |
04/02/2009 |
2.30
|
9,700 | 2.19 | 2.30 | 2.26 | 0 | 0 | 0 |
03/02/2009 |
2.19
|
14,500 | 2.07 | 2.19 | 2.07 | 0 | 0 | 0 |
02/02/2009 |
2.07
|
10,900 | 1.94 | 2.07 | 2.07 | 0 | 0 | 0 |
23/01/2009 |
1.94
|
0 | 1.94 | 1.94 | 1.94 | 0 | 0 | 0 |
22/01/2009 |
1.94
|
1,700 | 2.02 | 2.02 | 1.92 | 0 | 0 | 0 |
21/01/2009 |
2.02
|
0 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 |
20/01/2009 |
2.02
|
0 | 2.05 | 2.02 | 2.02 | 0 | 0 | 0 |
19/01/2009 |
2.05
|
11,600 | 1.92 | 2.05 | 1.94 | 0 | 0 | 0 |
16/01/2009 |
1.92
|
4,400 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 |
15/01/2009 |
1.92
|
6,000 | 1.83 | 1.92 | 1.83 | 0 | 0 | 0 |
14/01/2009 |
1.83
|
500 | 1.85 | 1.85 | 1.81 | 0 | 0 | 0 |
13/01/2009 |
1.85
|
2,600 | 1.83 | 1.87 | 1.75 | 0 | 0 | 0 |
12/01/2009 |
1.83
|
500 | 1.92 | 1.92 | 1.79 | 0 | 0 | 0 |
09/01/2009 |
1.92
|
20,900 | 1.79 | 1.92 | 1.92 | 0 | 0 | 0 |
08/01/2009 |
1.79
|
1,100 | 1.87 | 1.87 | 1.79 | 0 | 0 | 0 |
07/01/2009 |
1.87
|
3,100 | 1.79 | 1.87 | 1.81 | 0 | 0 | 0 |
06/01/2009 |
1.79
|
6,900 | 1.75 | 1.79 | 1.77 | 0 | 0 | 0 |
05/01/2009 |
1.75
|
600 | 1.70 | 1.75 | 1.66 | 0 | 0 | 0 |
02/01/2009 |
1.70
|
1,000 | 1.64 | 1.70 | 1.70 | 0 | 0 | 0 |
31/12/2008 |
1.64
|
2,700 | 1.64 | 1.64 | 1.64 | 0 | 0 | 0 |
30/12/2008 |
1.64
|
600 | 1.60 | 1.64 | 1.64 | 0 | 0 | 0 |
29/12/2008 |
1.60
|
1,000 | 1.64 | 1.64 | 1.60 | 0 | 0 | 0 |
26/12/2008 |
1.64
|
700 | 1.70 | 1.70 | 1.64 | 0 | 0 | 0 |
25/12/2008 |
1.70
|
600 | 1.66 | 1.81 | 1.70 | 0 | 0 | 0 |
24/12/2008 |
1.66
|
500 | 1.81 | 1.81 | 1.66 | 0 | 0 | 0 |
23/12/2008 |
1.81
|
900 | 1.70 | 1.81 | 1.66 | 0 | 0 | 0 |
22/12/2008 |
1.70
|
1,500 | 1.83 | 1.83 | 1.70 | 0 | 0 | 0 |
19/12/2008 |
1.83
|
0 | 1.83 | 1.83 | 1.83 | 0 | 0 | 0 |
18/12/2008 |
1.83
|
300 | 1.90 | 1.90 | 1.83 | 0 | 0 | 0 |
17/12/2008 |
1.90
|
1,800 | 1.81 | 1.92 | 1.90 | 0 | 0 | 0 |
16/12/2008 |
1.81
|
1,100 | 1.92 | 1.92 | 1.81 | 0 | 0 | 0 |
15/12/2008 |
1.92
|
500 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 |
12/12/2008 |
1.92
|
2,500 | 1.83 | 1.92 | 1.90 | 0 | 0 | 0 |
11/12/2008 |
1.83
|
500 | 1.70 | 1.83 | 1.83 | 0 | 0 | 0 |
10/12/2008 |
1.70
|
1,200 | 1.83 | 1.83 | 1.70 | 0 | 0 | 0 |
09/12/2008 |
1.83
|
0 | 1.83 | 1.83 | 1.83 | 0 | 0 | 0 |
08/12/2008 |
1.83
|
800 | 1.83 | 1.83 | 1.83 | 0 | 0 | 0 |
05/12/2008 |
1.83
|
1,000 | 1.92 | 1.92 | 1.83 | 0 | 0 | 0 |
04/12/2008 |
1.92
|
1,300 | 1.81 | 1.92 | 1.92 | 0 | 0 | 0 |
03/12/2008 |
1.81
|
1,700 | 1.92 | 1.92 | 1.81 | 0 | 0 | 0 |
02/12/2008 |
1.92
|
500 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 |
01/12/2008 |
1.92
|
200 | 1.92 | 1.96 | 1.92 | 0 | 0 | 0 |
28/11/2008 |
1.92
|
1,800 | 1.90 | 1.92 | 1.81 | 0 | 0 | 0 |
27/11/2008 |
1.90
|
3,200 | 1.87 | 1.90 | 1.87 | 0 | 0 | 0 |
26/11/2008 |
1.87
|
800 | 1.87 | 1.87 | 1.87 | 0 | 0 | 0 |
25/11/2008 |
1.87
|
6,500 | 1.96 | 1.96 | 1.85 | 0 | 0 | 0 |
24/11/2008 |
1.96
|
2,300 | 1.98 | 2.07 | 1.96 | 0 | 0 | 0 |
21/11/2008 |
1.98
|
800 | 2.07 | 2.07 | 1.87 | 0 | 0 | 0 |
20/11/2008 |
2.07
|
3,700 | 2.07 | 2.07 | 1.94 | 0 | 0 | 0 |
19/11/2008 |
2.07
|
5,400 | 2.11 | 2.11 | 2.05 | 0 | 0 | 0 |
18/11/2008 |
2.11
|
400 | 2.11 | 2.11 | 2.07 | 0 | 0 | 0 |
17/11/2008 |
2.11
|
2,100 | 2.30 | 2.30 | 2.11 | 0 | 0 | 0 |
14/11/2008 |
2.30
|
2,000 | 2.19 | 2.30 | 2.22 | 0 | 0 | 0 |
13/11/2008 |
2.19
|
11,000 | 2.34 | 2.34 | 2.19 | 0 | 0 | 0 |
12/11/2008 |
2.34
|
500 | 2.24 | 2.34 | 2.34 | 0 | 0 | 0 |
11/11/2008 |
2.24
|
3,400 | 2.37 | 2.37 | 2.24 | 0 | 0 | 0 |
10/11/2008 |
2.37
|
700 | 2.37 | 2.39 | 2.37 | 100 | 0 | 0 |
07/11/2008 |
2.37
|
6,800 | 2.56 | 2.56 | 2.37 | 0 | 0 | 0 |
06/11/2008 |
2.56
|
1,800 | 2.64 | 2.64 | 2.45 | 0 | 0 | 0 |
05/11/2008 |
2.64
|
12,100 | 2.49 | 2.64 | 2.56 | 0 | 0 | 0 |
04/11/2008 |
2.49
|
1,000 | 2.43 | 2.49 | 2.49 | 0 | 0 | 0 |
03/11/2008 |
2.43
|
200 | 2.39 | 2.43 | 2.39 | 0 | 0 | 0 |
31/10/2008 |
2.39
|
8,200 | 2.43 | 2.43 | 2.24 | 0 | 0 | 0 |
30/10/2008 |
2.43
|
800 | 2.30 | 2.43 | 2.15 | 0 | 0 | 0 |
29/10/2008 |
2.30
|
20,500 | 2.15 | 2.30 | 2.30 | 0 | 0 | 0 |
28/10/2008 |
2.15
|
3,400 | 2.30 | 2.30 | 2.15 | 0 | 0 | 0 |
27/10/2008 |
2.30
|
1,600 | 2.47 | 2.47 | 2.30 | 0 | 0 | 0 |
24/10/2008 |
2.47
|
13,500 | 2.64 | 2.64 | 2.47 | 0 | 0 | 0 |
23/10/2008 |
2.64
|
500 | 2.83 | 2.83 | 2.64 | 0 | 0 | 0 |
22/10/2008 |
2.83
|
1,500 | 2.98 | 2.98 | 2.83 | 0 | 0 | 0 |
21/10/2008 |
2.98
|
4,200 | 3.17 | 3.20 | 2.96 | 0 | 0 | 0 |
20/10/2008 |
3.17
|
6,600 | 3.41 | 3.41 | 3.17 | 0 | 0 | 0 |
17/10/2008 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
16/10/2008 |
3.41
|
1,000 | 3.64 | 3.64 | 3.41 | 0 | 0 | 0 |
15/10/2008 |
3.64
|
0 | 3.62 | 3.64 | 3.64 | 0 | 0 | 0 |
14/10/2008 |
3.62
|
60,500 | 3.41 | 3.64 | 3.52 | 0 | 0 | 0 |
13/10/2008 |
3.41
|
100 | 3.28 | 3.41 | 3.41 | 0 | 0 | 0 |
10/10/2008 |
3.28
|
0 | 3.09 | 3.28 | 3.28 | 0 | 0 | 0 |
09/10/2008 |
3.09
|
3,800 | 3.30 | 3.52 | 3.09 | 0 | 0 | 0 |
08/10/2008 |
3.30
|
2,000 | 3.54 | 3.54 | 3.30 | 0 | 0 | 0 |
07/10/2008 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
06/10/2008 |
3.54
|
0 | 3.47 | 3.54 | 3.54 | 0 | 0 | 0 |
03/10/2008 |
3.47
|
6,200 | 3.62 | 3.69 | 3.47 | 0 | 0 | 0 |
02/10/2008 |
3.62
|
3,200 | 3.69 | 3.71 | 3.62 | 0 | 0 | 0 |
01/10/2008 |
3.69
|
2,800 | 3.69 | 3.81 | 3.43 | 0 | 0 | 0 |
30/09/2008 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
29/09/2008 |
3.69
|
3,100 | 3.66 | 3.69 | 3.69 | 0 | 0 | 0 |
26/09/2008 |
3.66
|
4,500 | 3.79 | 3.79 | 3.66 | 0 | 0 | 0 |
25/09/2008 |
3.79
|
2,500 | 3.60 | 3.84 | 3.62 | 0 | 0 | 0 |
24/09/2008 |
3.60
|
0 | 3.62 | 3.60 | 3.60 | 0 | 0 | 0 |
23/09/2008 |
3.62
|
14,300 | 3.41 | 3.64 | 3.41 | 0 | 0 | 0 |
22/09/2008 |
3.41
|
300 | 3.20 | 3.41 | 3.41 | 0 | 0 | 0 |
19/09/2008 |
3.20
|
1,600 | 3.00 | 3.20 | 3.20 | 0 | 0 | 0 |
18/09/2008 |
3.00
|
7,800 | 3.20 | 3.20 | 3.00 | 0 | 0 | 0 |
17/09/2008 |
3.20
|
11,200 | 3.47 | 3.47 | 3.20 | 0 | 0 | 0 |
16/09/2008 |
3.47
|
13,800 | 3.69 | 3.69 | 3.43 | 0 | 0 | 0 |
15/09/2008 |
3.69
|
19,700 | 3.66 | 3.71 | 3.66 | 0 | 0 | 0 |