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) |
-0.25 | -1.71% | 714,600 | 23,400 | 0.3 |
14.40
14.80
14.40
|
2 tháng
(2024-07-22) |
-0.10 | -0.69% | 1,638,900 | 46,198 | 0.7 |
14.20
15.20
14.40
|
3 tháng
(2024-06-21) |
-0.35 | -2.37% | 2,232,000 | 35,281 | 0.5 |
14.20
15.20
14.40
|
6 tháng
(2024-03-25) |
0.74 | 5.45% | 6,217,100 | 49,958 | 0.7 |
13.05
16.07
14.40
|
12 tháng
(2023-09-25) |
-0.28 | -1.89% | 8,781,400 | -122,985 | -1.7 |
12.96
16.07
14.40
|
24 tháng
(2022-09-30) |
-1.43 | -9.03% | 16,958,900 | -1,664,350 | -25.3 |
12.96
16.07
14.40
|
36 tháng
(2021-10-05) |
-10.11 | -41.24% | 41,534,800 | -474,301 | -1.5 |
12.96
24.51
14.40
|
60 tháng
(2019-10-16) |
5.15 | 55.64% | 75,892,800 | -3,935,191 | -65.0 |
7.86
24.75
14.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/02/2009 |
1.14
|
13,320 | 1.10 | 1.14 | 1.11 | 3,050 | 0 | 0 |
05/02/2009 |
1.10
|
13,280 | 1.13 | 1.16 | 1.10 | 0 | 0 | 0 |
04/02/2009 |
1.13
|
6,520 | 1.13 | 1.17 | 1.11 | 40 | 0 | 0 |
03/02/2009 |
1.13
|
16,780 | 1.17 | 1.18 | 1.12 | 0 | 0 | 0 |
02/02/2009 |
1.17
|
18,040 | 1.13 | 1.18 | 1.13 | 20 | 0 | 0 |
23/01/2009 |
1.13
|
30,170 | 1.14 | 1.19 | 1.13 | 50 | 20,000 | 0 |
22/01/2009 |
1.14
|
73,710 | 1.18 | 1.20 | 1.14 | 70 | 70,000 | 0 |
21/01/2009 |
1.18
|
14,610 | 1.19 | 1.19 | 1.17 | 20 | 0 | 0 |
20/01/2009 |
1.19
|
16,430 | 1.19 | 1.20 | 1.17 | 5,040 | 0 | 0 |
19/01/2009 |
1.19
|
13,870 | 1.18 | 1.21 | 1.18 | 0 | 0 | 0 |
16/01/2009 |
1.18
|
18,960 | 1.19 | 1.20 | 1.18 | 300 | 0 | 0 |
15/01/2009 |
1.19
|
10,130 | 1.20 | 1.21 | 1.17 | 250 | 0 | 0 |
14/01/2009 |
1.20
|
22,100 | 1.23 | 1.23 | 1.19 | 40 | 0 | 0 |
13/01/2009 |
1.23
|
22,890 | 1.20 | 1.23 | 1.17 | 20 | 0 | 0 |
12/01/2009 |
1.20
|
9,450 | 1.21 | 1.24 | 1.20 | 10 | 0 | 0 |
09/01/2009 |
1.21
|
18,630 | 1.26 | 1.26 | 1.21 | 690 | 0 | 0 |
08/01/2009 |
1.26
|
94,210 | 1.23 | 1.26 | 1.23 | 2,010 | 0 | 0 |
07/01/2009 |
1.23
|
136,390 | 1.17 | 1.23 | 1.18 | 18,070 | 0 | 0 |
06/01/2009 |
1.17
|
30,850 | 1.17 | 1.17 | 1.16 | 40 | 0 | 0 |
05/01/2009 |
1.17
|
17,720 | 1.16 | 1.17 | 1.14 | 20 | 0 | 0 |
02/01/2009 |
1.16
|
12,510 | 1.17 | 1.17 | 1.16 | 0 | 0 | 0 |
31/12/2008 |
1.17
|
45,710 | 1.16 | 1.18 | 1.16 | 13,940 | 300 | 0 |
30/12/2008 |
1.16
|
28,240 | 1.16 | 1.18 | 1.14 | 0 | 0 | 0 |
29/12/2008 |
1.16
|
6,480 | 1.16 | 1.16 | 1.14 | 0 | 0 | 0 |
26/12/2008 |
1.16
|
4,160 | 1.14 | 1.17 | 1.14 | 0 | 0 | 0 |
25/12/2008 |
1.14
|
15,680 | 1.14 | 1.14 | 1.11 | 0 | 0 | 0 |
24/12/2008 |
1.14
|
7,600 | 1.14 | 1.14 | 1.14 | 1,030 | 0 | 0 |
23/12/2008 |
1.14
|
4,960 | 1.17 | 1.17 | 1.13 | 0 | 0 | 0 |
22/12/2008 |
1.17
|
33,230 | 1.17 | 1.19 | 1.17 | 0 | 0 | 0 |
19/12/2008 |
1.17
|
13,300 | 1.17 | 1.17 | 1.13 | 0 | 0 | 0 |
18/12/2008 |
1.17
|
17,610 | 1.19 | 1.19 | 1.13 | 0 | 0 | 0 |
17/12/2008 |
1.19
|
17,890 | 1.20 | 1.20 | 1.14 | 0 | 0 | 0 |
16/12/2008 |
1.20
|
34,080 | 1.19 | 1.20 | 1.13 | 0 | 1,600 | 0 |
15/12/2008 |
1.19
|
13,530 | 1.17 | 1.21 | 1.16 | 0 | 0 | 0 |
12/12/2008 |
1.17
|
26,910 | 1.12 | 1.17 | 1.14 | 0 | 0 | 0 |
11/12/2008 |
1.12
|
22,060 | 1.09 | 1.12 | 1.07 | 0 | 0 | 0 |
10/12/2008 |
1.09
|
9,460 | 1.13 | 1.13 | 1.09 | 0 | 0 | 0 |
09/12/2008 |
1.13
|
18,190 | 1.13 | 1.17 | 1.13 | 0 | 2,000 | 0 |
08/12/2008 |
1.13
|
22,230 | 1.19 | 1.19 | 1.13 | 0 | 0 | 0 |
05/12/2008 |
1.19
|
7,760 | 1.20 | 1.20 | 1.18 | 0 | 0 | 0 |
04/12/2008 |
1.20
|
11,340 | 1.19 | 1.21 | 1.19 | 0 | 0 | 0 |
03/12/2008 |
1.19
|
30,000 | 1.18 | 1.21 | 1.19 | 0 | 0 | 0 |
02/12/2008 |
1.18
|
44,380 | 1.23 | 1.23 | 1.17 | 0 | 0 | 0 |
01/12/2008 |
1.23
|
25,700 | 1.24 | 1.25 | 1.21 | 9,500 | 0 | 0 |
28/11/2008 |
1.24
|
48,250 | 1.21 | 1.26 | 1.23 | 0 | 0 | 0 |
27/11/2008 |
1.21
|
9,530 | 1.23 | 1.25 | 1.21 | 0 | 0 | 0 |
26/11/2008 |
1.23
|
22,670 | 1.24 | 1.26 | 1.23 | 0 | 0 | 0 |
25/11/2008 |
1.24
|
21,110 | 1.21 | 1.25 | 1.23 | 0 | 5,280 | 0 |
24/11/2008 |
1.21
|
18,540 | 1.24 | 1.26 | 1.21 | 100 | 11,920 | 0 |
21/11/2008 |
1.24
|
38,870 | 1.28 | 1.28 | 1.24 | 0 | 0 | 0 |
20/11/2008 |
1.28
|
45,540 | 1.31 | 1.31 | 1.25 | 0 | 0 | 0 |
19/11/2008 |
1.31
|
28,880 | 1.31 | 1.32 | 1.30 | 800 | 0 | 0 |
18/11/2008 |
1.31
|
21,040 | 1.31 | 1.33 | 1.27 | 0 | 0 | 0 |
17/11/2008 |
1.31
|
57,780 | 1.35 | 1.37 | 1.30 | 0 | 0 | 0 |
14/11/2008 |
1.35
|
46,790 | 1.38 | 1.42 | 1.34 | 1,400 | 0 | 0 |
13/11/2008 |
1.38
|
9,120 | 1.38 | 1.38 | 1.34 | 0 | 0 | 0 |
12/11/2008 |
1.38
|
20,730 | 1.32 | 1.38 | 1.27 | 0 | 0 | 0 |
11/11/2008 |
1.32
|
21,890 | 1.34 | 1.34 | 1.32 | 0 | 0 | 0 |
10/11/2008 |
1.34
|
27,720 | 1.40 | 1.40 | 1.33 | 0 | 0 | 0 |
07/11/2008 |
1.40
|
19,800 | 1.47 | 1.47 | 1.40 | 0 | 4,000 | 0 |
06/11/2008 |
1.47
|
46,620 | 1.54 | 1.54 | 1.47 | 0 | 0 | 0 |
05/11/2008 |
1.54
|
30,270 | 1.51 | 1.55 | 1.53 | 0 | 0 | 0 |
04/11/2008 |
1.51
|
41,590 | 1.45 | 1.51 | 1.45 | 0 | 0 | 0 |
03/11/2008 |
1.45
|
47,570 | 1.40 | 1.46 | 1.40 | 1,000 | 0 | 0 |
31/10/2008 |
1.40
|
27,260 | 1.34 | 1.40 | 1.40 | 0 | 1,500 | 0 |
30/10/2008 |
1.34
|
46,500 | 1.28 | 1.34 | 1.30 | 3,000 | 1,500 | 0 |
29/10/2008 |
1.28
|
69,050 | 1.23 | 1.28 | 1.26 | 3,000 | 640 | 0 |
28/10/2008 |
1.23
|
68,660 | 1.28 | 1.28 | 1.23 | 3,000 | 22,380 | 0 |
27/10/2008 |
1.28
|
38,820 | 1.34 | 1.34 | 1.28 | 0 | 0 | 0 |
24/10/2008 |
1.34
|
25,500 | 1.37 | 1.39 | 1.32 | 0 | 0 | 0 |
23/10/2008 |
1.37
|
39,600 | 1.44 | 1.44 | 1.37 | 0 | 150 | 0 |
22/10/2008 |
1.44
|
36,630 | 1.47 | 1.47 | 1.40 | 3,000 | 0 | 0 |
21/10/2008 |
1.47
|
23,680 | 1.41 | 1.48 | 1.41 | 0 | 0 | 0 |
20/10/2008 |
1.41
|
24,810 | 1.48 | 1.48 | 1.41 | 0 | 0 | 0 |
17/10/2008 |
1.48
|
14,480 | 1.48 | 1.48 | 1.46 | 0 | 0 | 0 |
16/10/2008 |
1.48
|
34,290 | 1.55 | 1.55 | 1.48 | 1,000 | 1,000 | 0 |
15/10/2008 |
1.55
|
95,880 | 1.48 | 1.55 | 1.52 | 10,000 | 0 | 0 |
14/10/2008 |
1.48
|
15,800 | 1.41 | 1.48 | 1.48 | 0 | 8,000 | 0 |
13/10/2008 |
1.41
|
32,770 | 1.40 | 1.44 | 1.38 | 350 | 3,400 | 0 |
10/10/2008 |
1.40
|
89,270 | 1.47 | 1.52 | 1.40 | 0 | 0 | 0 |
09/10/2008 |
1.47
|
66,670 | 1.46 | 1.53 | 1.40 | 0 | 0 | 0 |
08/10/2008 |
1.46
|
80,630 | 1.52 | 1.52 | 1.45 | 970 | 56,230 | 0 |
07/10/2008 |
1.52
|
23,770 | 1.59 | 1.59 | 1.52 | 0 | 23,770 | 0 |
06/10/2008 |
1.59
|
51,360 | 1.67 | 1.67 | 1.59 | 0 | 1,740 | 0 |
03/10/2008 |
1.67
|
18,810 | 1.67 | 1.68 | 1.62 | 0 | 0 | 0 |
02/10/2008 |
1.67
|
30,760 | 1.62 | 1.68 | 1.63 | 0 | 8,420 | 0 |
01/10/2008 |
1.62
|
65,700 | 1.59 | 1.66 | 1.58 | 0 | 0 | 0 |
30/09/2008 |
1.59
|
41,480 | 1.67 | 1.67 | 1.59 | 0 | 0 | 0 |
29/09/2008 |
1.67
|
44,930 | 1.72 | 1.72 | 1.63 | 2,000 | 0 | 0 |
26/09/2008 |
1.72
|
56,230 | 1.68 | 1.75 | 1.70 | 5,000 | 0 | 0 |
25/09/2008 |
1.68
|
35,460 | 1.61 | 1.68 | 1.60 | 7,130 | 0 | 0 |
24/09/2008 |
1.61
|
36,490 | 1.65 | 1.65 | 1.60 | 5,200 | 8,480 | 0 |
23/09/2008 |
1.65
|
168,450 | 1.65 | 1.70 | 1.56 | 1,200 | 0 | 0 |
22/09/2008 |
1.65
|
7,400 | 1.58 | 1.65 | 1.65 | 0 | 540 | 0 |
19/09/2008 |
1.58
|
11,550 | 1.51 | 1.58 | 1.58 | 0 | 0 | 0 |
18/09/2008 |
1.51
|
73,530 | 1.58 | 1.58 | 1.51 | 5,760 | 1,000 | 0 |
17/09/2008 |
1.58
|
102,240 | 1.63 | 1.63 | 1.55 | 0 | 25,800 | 0 |
16/09/2008 |
1.63
|
116,510 | 1.72 | 1.72 | 1.63 | 11,050 | 28,580 | 0 |
15/09/2008 |
1.72
|
232,250 | 1.80 | 1.87 | 1.72 | 0 | 131,870 | 0 |
12/09/2008 |
1.80
|
66,360 | 1.89 | 1.89 | 1.80 | 200 | 13,050 | 0 |