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) |
0.75 | 7.46% | 32,200 | -16 | -0.0 |
10
10.80
10.80
|
2 tháng
(2024-07-22) |
-1.55 | -12.55% | 46,900 | -16 | -0.0 |
10
12.35
10.80
|
3 tháng
(2024-06-21) |
0.80 | 8% | 808,400 | -31 | -0.0 |
10
12.35
10.80
|
6 tháng
(2024-03-25) |
1.08 | 11.09% | 891,100 | -231 | -0.0 |
8.88
12.35
10.80
|
12 tháng
(2023-09-25) |
1.36 | 14.35% | 1,357,700 | -92,131 | -1.0 |
8.81
12.35
10.80
|
24 tháng
(2022-09-30) |
2 | 22.72% | 2,092,800 | -130,023 | -3.0 |
6.32
12.35
10.80
|
36 tháng
(2021-10-05) |
0.22 | 2.03% | 5,588,900 | -226,483 | -4.1 |
6.32
12.35
10.80
|
60 tháng
(2019-10-16) |
3.79 | 54% | 8,375,870 | -427,233 | -6.3 |
5.78
12.35
10.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/01/2009 |
1.63
|
2,020 | 1.58 | 1.65 | 1.62 | 20 | 0 | 0 |
21/01/2009 |
1.58
|
700 | 1.62 | 1.62 | 1.58 | 0 | 0 | 0 |
20/01/2009 |
1.62
|
310 | 1.60 | 1.65 | 1.62 | 10 | 0 | 0 |
19/01/2009 |
1.60
|
1,020 | 1.65 | 1.65 | 1.60 | 0 | 0 | 0 |
16/01/2009 |
1.65
|
4,020 | 1.65 | 1.65 | 1.60 | 10 | 0 | 0 |
15/01/2009 |
1.65
|
3,860 | 1.68 | 1.68 | 1.60 | 730 | 0 | 0 |
14/01/2009 |
1.68
|
510 | 1.62 | 1.68 | 1.58 | 110 | 0 | 0 |
13/01/2009 |
1.62
|
530 | 1.62 | 1.62 | 1.60 | 510 | 0 | 0 |
12/01/2009 |
1.62
|
6,520 | 1.63 | 1.63 | 1.59 | 430 | 0 | 0 |
09/01/2009 |
1.63
|
3,240 | 1.65 | 1.65 | 1.62 | 910 | 0 | 0 |
08/01/2009 |
1.65
|
9,700 | 1.65 | 1.65 | 1.63 | 7,690 | 2,500 | 0 |
07/01/2009 |
1.65
|
12,470 | 1.62 | 1.68 | 1.62 | 0 | 0 | 0 |
06/01/2009 |
1.62
|
3,990 | 1.65 | 1.65 | 1.60 | 0 | 0 | 0 |
05/01/2009 |
1.65
|
2,900 | 1.65 | 1.65 | 1.62 | 0 | 0 | 0 |
02/01/2009 |
1.65
|
10,700 | 1.73 | 1.73 | 1.65 | 0 | 0 | 0 |
31/12/2008 |
1.73
|
25,920 | 1.66 | 1.73 | 1.63 | 0 | 0 | 0 |
30/12/2008 |
1.66
|
6,300 | 1.68 | 1.68 | 1.66 | 0 | 0 | 0 |
29/12/2008 |
1.68
|
9,010 | 1.63 | 1.69 | 1.58 | 0 | 0 | 0 |
26/12/2008 |
1.63
|
21,700 | 1.59 | 1.63 | 1.53 | 0 | 0 | 0 |
25/12/2008 |
1.59
|
18,030 | 1.55 | 1.60 | 1.55 | 0 | 0 | 0 |
24/12/2008 |
1.55
|
14,040 | 1.52 | 1.55 | 1.49 | 0 | 0 | 0 |
23/12/2008 |
1.52
|
6,340 | 1.52 | 1.52 | 1.48 | 0 | 0 | 0 |
22/12/2008 |
1.52
|
11,150 | 1.52 | 1.56 | 1.52 | 0 | 0 | 0 |
19/12/2008 |
1.52
|
16,550 | 1.53 | 1.55 | 1.50 | 0 | 0 | 0 |
18/12/2008 |
1.53
|
16,220 | 1.52 | 1.55 | 1.49 | 0 | 0 | 0 |
17/12/2008 |
1.52
|
2,650 | 1.55 | 1.56 | 1.52 | 0 | 0 | 0 |
16/12/2008 |
1.55
|
26,300 | 1.62 | 1.62 | 1.55 | 0 | 0 | 0 |
15/12/2008 |
1.62
|
12,420 | 1.62 | 1.62 | 1.58 | 0 | 0 | 0 |
12/12/2008 |
1.62
|
23,400 | 1.55 | 1.62 | 1.55 | 0 | 0 | 0 |
11/12/2008 |
1.55
|
5,820 | 1.55 | 1.55 | 1.48 | 0 | 0 | 0 |
10/12/2008 |
1.55
|
8,600 | 1.56 | 1.56 | 1.49 | 0 | 0 | 0 |
09/12/2008 |
1.56
|
31,440 | 1.63 | 1.63 | 1.56 | 0 | 0 | 0 |
08/12/2008 |
1.63
|
4,100 | 1.72 | 1.72 | 1.63 | 0 | 0 | 0 |
05/12/2008 |
1.72
|
1,610 | 1.72 | 1.72 | 1.65 | 0 | 0 | 0 |
04/12/2008 |
1.72
|
20,850 | 1.69 | 1.72 | 1.66 | 0 | 0 | 0 |
03/12/2008 |
1.69
|
26,150 | 1.68 | 1.71 | 1.66 | 0 | 0 | 0 |
02/12/2008 |
1.68
|
8,700 | 1.76 | 1.76 | 1.68 | 0 | 0 | 0 |
01/12/2008 |
1.76
|
150 | 1.76 | 1.79 | 1.76 | 0 | 0 | 0 |
28/11/2008 |
1.76
|
8,340 | 1.69 | 1.76 | 1.72 | 0 | 0 | 0 |
27/11/2008 |
1.69
|
10,500 | 1.76 | 1.76 | 1.69 | 0 | 0 | 0 |
26/11/2008 |
1.76
|
6,400 | 1.82 | 1.82 | 1.73 | 0 | 0 | 0 |
25/11/2008 |
1.82
|
1,650 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 |
24/11/2008 |
1.82
|
10,300 | 1.82 | 1.86 | 1.79 | 0 | 0 | 0 |
21/11/2008 |
1.82
|
23,350 | 1.79 | 1.82 | 1.78 | 0 | 0 | 0 |
20/11/2008 |
1.79
|
22,670 | 1.83 | 1.83 | 1.76 | 0 | 0 | 0 |
19/11/2008 |
1.83
|
8,020 | 1.86 | 1.89 | 1.83 | 0 | 0 | 0 |
18/11/2008 |
1.86
|
24,660 | 1.79 | 1.86 | 1.73 | 0 | 0 | 0 |
17/11/2008 |
1.79
|
19,010 | 1.82 | 1.82 | 1.79 | 0 | 0 | 0 |
14/11/2008 |
1.82
|
22,120 | 1.73 | 1.82 | 1.79 | 0 | 0 | 0 |
13/11/2008 |
1.73
|
12,400 | 1.81 | 1.81 | 1.73 | 0 | 0 | 0 |
12/11/2008 |
1.81
|
12,780 | 1.81 | 1.81 | 1.73 | 0 | 0 | 0 |
11/11/2008 |
1.81
|
4,730 | 1.85 | 1.86 | 1.78 | 0 | 100 | 0 |
10/11/2008 |
1.85
|
10,820 | 1.81 | 1.85 | 1.81 | 0 | 0 | 0 |
07/11/2008 |
1.81
|
11,730 | 1.89 | 1.89 | 1.81 | 0 | 0 | 0 |
06/11/2008 |
1.89
|
13,980 | 1.98 | 1.98 | 1.89 | 0 | 0 | 0 |
05/11/2008 |
1.98
|
10,520 | 1.89 | 1.98 | 1.98 | 0 | 0 | 0 |
04/11/2008 |
1.89
|
21,100 | 1.81 | 1.89 | 1.83 | 0 | 0 | 0 |
03/11/2008 |
1.81
|
13,780 | 1.89 | 1.89 | 1.81 | 0 | 5,680 | 0 |
31/10/2008 |
1.89
|
14,860 | 1.86 | 1.89 | 1.86 | 0 | 0 | 0 |
30/10/2008 |
1.86
|
19,200 | 1.81 | 1.88 | 1.83 | 0 | 0 | 0 |
29/10/2008 |
1.81
|
39,930 | 1.72 | 1.81 | 1.73 | 0 | 0 | 0 |
28/10/2008 |
1.72
|
16,660 | 1.81 | 1.81 | 1.72 | 0 | 0 | 0 |
27/10/2008 |
1.81
|
15,100 | 1.89 | 1.89 | 1.81 | 0 | 0 | 0 |
24/10/2008 |
1.89
|
11,590 | 1.91 | 1.91 | 1.82 | 0 | 0 | 0 |
23/10/2008 |
1.91
|
8,040 | 2.01 | 2.01 | 1.91 | 0 | 0 | 0 |
22/10/2008 |
2.01
|
11,170 | 2.06 | 2.06 | 1.99 | 0 | 0 | 0 |
21/10/2008 |
2.06
|
11,810 | 2.01 | 2.08 | 2.01 | 0 | 0 | 0 |
20/10/2008 |
2.01
|
8,160 | 2.06 | 2.11 | 1.99 | 0 | 0 | 0 |
17/10/2008 |
2.06
|
6,200 | 2.03 | 2.11 | 2.01 | 0 | 0 | 0 |
16/10/2008 |
2.03
|
19,560 | 2.06 | 2.06 | 1.96 | 0 | 0 | 0 |
15/10/2008 |
2.06
|
33,970 | 1.98 | 2.06 | 1.98 | 0 | 0 | 0 |
14/10/2008 |
1.98
|
500 | 1.89 | 1.98 | 1.98 | 0 | 0 | 0 |
13/10/2008 |
1.89
|
11,360 | 1.86 | 1.95 | 1.79 | 0 | 0 | 0 |
10/10/2008 |
1.86
|
40,070 | 1.95 | 1.95 | 1.86 | 0 | 0 | 0 |
09/10/2008 |
1.95
|
19,820 | 1.98 | 2.06 | 1.91 | 0 | 0 | 0 |
08/10/2008 |
1.98
|
31,650 | 2.08 | 2.08 | 1.98 | 0 | 0 | 0 |
07/10/2008 |
2.08
|
6,500 | 2.18 | 2.18 | 2.08 | 0 | 0 | 0 |
06/10/2008 |
2.18
|
9,670 | 2.28 | 2.28 | 2.18 | 0 | 0 | 0 |
03/10/2008 |
2.28
|
21,250 | 2.28 | 2.28 | 2.18 | 0 | 0 | 0 |
02/10/2008 |
2.28
|
41,090 | 2.18 | 2.28 | 2.22 | 0 | 0 | 0 |
01/10/2008 |
2.18
|
39,050 | 2.18 | 2.28 | 2.09 | 830 | 0 | 0 |
30/09/2008 |
2.18
|
1,510 | 2.28 | 2.28 | 2.18 | 0 | 0 | 0 |
29/09/2008 |
2.28
|
9,550 | 2.39 | 2.39 | 2.28 | 0 | 0 | 0 |
26/09/2008 |
2.39
|
46,020 | 2.29 | 2.41 | 2.35 | 0 | 0 | 0 |
25/09/2008 |
2.29
|
21,270 | 2.21 | 2.31 | 2.15 | 0 | 0 | 0 |
24/09/2008 |
2.21
|
34,920 | 2.32 | 2.32 | 2.21 | 0 | 0 | 0 |
23/09/2008 |
2.32
|
73,800 | 2.44 | 2.44 | 2.32 | 0 | 0 | 0 |
22/09/2008 |
2.44
|
15,460 | 2.32 | 2.44 | 2.44 | 5,090 | 0 | 0 |
19/09/2008 |
2.32
|
76,790 | 2.22 | 2.32 | 2.22 | 0 | 400 | 0 |
18/09/2008 |
2.22
|
960 | 2.34 | 2.34 | 2.22 | 200 | 0 | 0 |
17/09/2008 |
2.34
|
930 | 2.45 | 2.45 | 2.34 | 0 | 0 | 0 |
16/09/2008 |
2.45
|
24,810 | 2.58 | 2.58 | 2.45 | 0 | 0 | 0 |
15/09/2008 |
2.58
|
70,300 | 2.71 | 2.74 | 2.58 | 0 | 13,800 | 0 |
12/09/2008 |
2.71
|
8,070 | 2.84 | 2.84 | 2.71 | 0 | 0 | 0 |
11/09/2008 |
2.84
|
6,660 | 2.98 | 2.98 | 2.84 | 0 | 0 | 0 |
10/09/2008 |
2.98
|
65,080 | 3.12 | 3.12 | 2.98 | 0 | 0 | 0 |
09/09/2008 |
3.12
|
79,270 | 3.12 | 3.27 | 3.01 | 0 | 0 | 0 |
08/09/2008 |
3.12
|
145,660 | 2.98 | 3.12 | 2.84 | 3,000 | 0 | 0 |
05/09/2008 |
2.98
|
17,000 | 2.85 | 2.98 | 2.98 | 0 | 0 | 0 |
04/09/2008 |
2.85
|
126,440 | 2.72 | 2.85 | 2.79 | 0 | 0 | 0 |