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) |
1 | 1.77% | 8,400 | 0 | 0 |
56.50
57.50
57.50
|
2 tháng
(2024-07-22) |
2 | 3.60% | 22,700 | 0 | 0 |
55.50
57.50
57.50
|
3 tháng
(2024-06-21) |
7.57 | 15.17% | 24,600 | -100 | -0.0 |
45.94
57.50
57.50
|
6 tháng
(2024-03-25) |
10.30 | 21.82% | 1,000,700 | -3,000 | -0.1 |
45.64
57.50
57.50
|
12 tháng
(2023-09-25) |
10.49 | 22.32% | 2,876,283 | -3,010 | -0.1 |
45.06
57.50
57.50
|
24 tháng
(2022-09-30) |
-2.02 | -3.40% | 7,783,454 | -6,727 | -0.3 |
44.50
60.47
57.50
|
36 tháng
(2021-10-05) |
23.58 | 69.51% | 10,689,456 | 1,973 | 0.1 |
33.46
62.36
57.50
|
60 tháng
(2019-10-16) |
36.57 | 174.66% | 14,449,018 | -221,822 | -5.1 |
17.31
62.36
57.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2009 |
2.46
|
8,300 | 2.38 | 2.51 | 2.43 | 0 | 0 | 0 |
06/02/2009 |
2.38
|
7,400 | 2.30 | 2.45 | 2.38 | 0 | 0 | 0 |
05/02/2009 |
2.30
|
15,600 | 2.38 | 2.45 | 2.30 | 0 | 0 | 0 |
04/02/2009 |
2.38
|
13,800 | 2.45 | 2.50 | 2.38 | 0 | 0 | 0 |
03/02/2009 |
2.45
|
6,100 | 2.48 | 2.48 | 2.45 | 0 | 0 | 0 |
02/02/2009 |
2.48
|
1,700 | 2.50 | 2.50 | 2.38 | 0 | 0 | 0 |
23/01/2009 |
2.50
|
6,400 | 2.46 | 2.53 | 2.48 | 0 | 0 | 0 |
22/01/2009 |
2.46
|
2,100 | 2.46 | 2.48 | 2.46 | 0 | 0 | 0 |
21/01/2009 |
2.46
|
4,500 | 2.45 | 2.48 | 2.38 | 0 | 0 | 0 |
20/01/2009 |
2.45
|
29,000 | 2.43 | 2.57 | 2.38 | 0 | 0 | 0 |
19/01/2009 |
2.43
|
7,600 | 2.40 | 2.46 | 2.42 | 0 | 0 | 0 |
16/01/2009 |
2.40
|
8,000 | 2.37 | 2.46 | 2.40 | 0 | 0 | 0 |
15/01/2009 |
2.37
|
16,100 | 2.43 | 2.43 | 2.37 | 0 | 0 | 0 |
14/01/2009 |
2.43
|
3,400 | 2.45 | 2.48 | 2.43 | 0 | 0 | 0 |
13/01/2009 |
2.45
|
9,100 | 2.51 | 2.51 | 2.38 | 0 | 0 | 0 |
12/01/2009 |
2.51
|
18,100 | 2.46 | 2.54 | 2.48 | 0 | 0 | 0 |
09/01/2009 |
2.46
|
31,100 | 2.42 | 2.46 | 2.42 | 0 | 0 | 0 |
08/01/2009 |
2.42
|
26,700 | 2.38 | 2.46 | 2.37 | 0 | 0 | 0 |
07/01/2009 |
2.38
|
13,400 | 2.43 | 2.43 | 2.35 | 0 | 0 | 0 |
06/01/2009 |
2.43
|
12,200 | 2.32 | 2.43 | 2.32 | 0 | 0 | 0 |
05/01/2009 |
2.32
|
700 | 2.30 | 2.35 | 2.32 | 0 | 0 | 0 |
02/01/2009 |
2.30
|
5,100 | 2.34 | 2.37 | 2.30 | 0 | 0 | 0 |
31/12/2008 |
2.34
|
26,400 | 2.34 | 2.38 | 2.34 | 0 | 0 | 0 |
30/12/2008 |
2.34
|
3,900 | 2.30 | 2.35 | 2.24 | 0 | 0 | 0 |
29/12/2008 |
2.30
|
3,500 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
26/12/2008 |
2.30
|
5,600 | 2.30 | 2.30 | 2.27 | 0 | 0 | 0 |
25/12/2008 |
2.30
|
5,800 | 2.32 | 2.32 | 2.27 | 0 | 0 | 0 |
24/12/2008 |
2.32
|
11,200 | 2.35 | 2.35 | 2.26 | 0 | 4,500 | 0 |
23/12/2008 |
2.35
|
16,300 | 2.43 | 2.43 | 2.32 | 0 | 0 | 0 |
22/12/2008 |
2.43
|
16,300 | 2.37 | 2.51 | 2.40 | 0 | 0 | 0 |
19/12/2008 |
2.37
|
17,400 | 2.34 | 2.38 | 2.37 | 0 | 0 | 0 |
18/12/2008 |
2.34
|
6,600 | 2.40 | 2.40 | 2.23 | 0 | 0 | 0 |
17/12/2008 |
2.40
|
40,300 | 2.34 | 2.45 | 2.23 | 0 | 0 | 0 |
16/12/2008 |
2.34
|
24,300 | 2.53 | 2.53 | 2.34 | 0 | 0 | 0 |
15/12/2008 |
2.53
|
24,900 | 2.37 | 2.53 | 2.46 | 0 | 0 | 0 |
12/12/2008 |
2.37
|
21,500 | 2.23 | 2.37 | 2.32 | 0 | 0 | 0 |
11/12/2008 |
2.23
|
15,200 | 2.23 | 2.26 | 2.21 | 0 | 0 | 0 |
10/12/2008 |
2.23
|
13,700 | 2.34 | 2.34 | 2.23 | 4,100 | 0 | 0 |
09/12/2008 |
2.34
|
10,000 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 |
08/12/2008 |
2.34
|
19,800 | 2.51 | 2.51 | 2.32 | 3,000 | 0 | 0 |
05/12/2008 |
2.51
|
20,500 | 2.61 | 2.61 | 2.46 | 0 | 0 | 0 |
04/12/2008 |
2.61
|
9,200 | 2.61 | 2.65 | 2.59 | 0 | 0 | 0 |
03/12/2008 |
2.61
|
6,300 | 2.62 | 2.70 | 2.57 | 0 | 0 | 0 |
02/12/2008 |
2.62
|
3,200 | 2.72 | 2.72 | 2.54 | 0 | 0 | 0 |
01/12/2008 |
2.72
|
9,500 | 2.69 | 2.72 | 2.62 | 0 | 0 | 0 |
28/11/2008 |
2.69
|
15,300 | 2.48 | 2.69 | 2.64 | 0 | 0 | 0 |
27/11/2008 |
2.48
|
24,800 | 2.54 | 2.57 | 2.48 | 0 | 0 | 0 |
26/11/2008 |
2.54
|
8,000 | 2.70 | 2.70 | 2.54 | 0 | 0 | 0 |
25/11/2008 |
2.70
|
5,300 | 2.65 | 2.70 | 2.67 | 0 | 0 | 0 |
24/11/2008 |
2.65
|
9,500 | 2.59 | 2.78 | 2.65 | 0 | 0 | 0 |
21/11/2008 |
2.59
|
16,100 | 2.69 | 2.69 | 2.56 | 0 | 0 | 0 |
20/11/2008 |
2.69
|
57,900 | 2.81 | 2.81 | 2.64 | 0 | 0 | 0 |
19/11/2008 |
2.81
|
15,000 | 2.86 | 2.86 | 2.81 | 0 | 0 | 0 |
18/11/2008 |
2.86
|
13,100 | 2.89 | 2.91 | 2.78 | 0 | 0 | 0 |
17/11/2008 |
2.89
|
13,700 | 2.97 | 2.97 | 2.86 | 0 | 0 | 0 |
14/11/2008 |
2.97
|
72,500 | 2.86 | 2.97 | 2.86 | 0 | 0 | 0 |
13/11/2008 |
2.86
|
23,400 | 2.85 | 2.88 | 2.59 | 0 | 0 | 0 |
12/11/2008 |
2.85
|
28,000 | 2.70 | 2.89 | 2.56 | 0 | 0 | 0 |
11/11/2008 |
2.70
|
70,500 | 2.86 | 2.86 | 2.70 | 0 | 0 | 0 |
10/11/2008 |
2.86
|
27,900 | 2.99 | 3.15 | 2.81 | 0 | 0 | 0 |
07/11/2008 |
2.99
|
18,300 | 3.18 | 3.18 | 2.99 | 0 | 0 | 0 |
06/11/2008 |
3.18
|
60,400 | 3.32 | 3.47 | 3.10 | 0 | 0 | 0 |
05/11/2008 |
3.32
|
32,200 | 3.13 | 3.32 | 3.32 | 0 | 0 | 0 |
04/11/2008 |
3.13
|
58,300 | 3.02 | 3.13 | 2.99 | 0 | 0 | 0 |
03/11/2008 |
3.02
|
25,700 | 3.08 | 3.10 | 2.86 | 0 | 0 | 0 |
31/10/2008 |
3.08
|
66,800 | 2.96 | 3.08 | 3.02 | 0 | 0 | 0 |
30/10/2008 |
2.96
|
53,500 | 2.81 | 2.97 | 2.72 | 0 | 0 | 0 |
29/10/2008 |
2.81
|
60,800 | 2.64 | 2.81 | 2.65 | 0 | 0 | 0 |
28/10/2008 |
2.64
|
140,600 | 2.83 | 2.83 | 2.64 | 0 | 0 | 0 |
27/10/2008 |
2.83
|
5,100 | 3.02 | 3.02 | 2.83 | 0 | 0 | 0 |
24/10/2008 |
3.02
|
27,200 | 3.24 | 3.24 | 3.02 | 0 | 0 | 0 |
23/10/2008 |
3.24
|
22,400 | 3.47 | 3.47 | 3.24 | 0 | 0 | 0 |
22/10/2008 |
3.47
|
12,800 | 3.50 | 3.50 | 3.34 | 0 | 0 | 0 |
21/10/2008 |
3.50
|
40,100 | 3.19 | 3.50 | 3.34 | 0 | 0 | 0 |
20/10/2008 |
3.19
|
10,000 | 3.24 | 3.40 | 3.19 | 0 | 0 | 0 |
17/10/2008 |
3.24
|
9,500 | 3.13 | 3.35 | 3.18 | 0 | 0 | 0 |
16/10/2008 |
3.13
|
23,300 | 3.37 | 3.37 | 3.12 | 0 | 0 | 0 |
15/10/2008 |
3.37
|
60,500 | 3.16 | 3.37 | 3.18 | 0 | 11,300 | 0 |
14/10/2008 |
3.16
|
100 | 3.07 | 3.16 | 3.16 | 0 | 0 | 0 |
13/10/2008 |
3.07
|
24,200 | 3.07 | 3.18 | 2.89 | 1,100 | 0 | 0 |
10/10/2008 |
3.07
|
43,900 | 3.19 | 3.21 | 3.07 | 0 | 0 | 0 |
09/10/2008 |
3.19
|
25,400 | 3.21 | 3.42 | 3.18 | 0 | 0 | 0 |
08/10/2008 |
3.21
|
52,400 | 3.45 | 3.45 | 3.21 | 0 | 0 | 0 |
07/10/2008 |
3.45
|
15,400 | 3.66 | 3.66 | 3.45 | 3,000 | 8,000 | 0 |
06/10/2008 |
3.66
|
11,800 | 3.97 | 3.97 | 3.66 | 0 | 0 | 0 |
03/10/2008 |
3.97
|
21,700 | 4.05 | 4.05 | 3.81 | 2,100 | 0 | 0 |
02/10/2008 |
4.05
|
25,900 | 4.13 | 4.29 | 3.94 | 0 | 0 | 0 |
01/10/2008 |
4.13
|
24,400 | 4.18 | 4.18 | 3.93 | 0 | 0 | 0 |
30/09/2008 |
4.18
|
300 | 4.39 | 4.39 | 4.18 | 0 | 0 | 0 |
29/09/2008 |
4.39
|
16,100 | 4.66 | 4.77 | 4.37 | 0 | 0 | 0 |
26/09/2008 |
4.66
|
36,800 | 4.42 | 4.77 | 4.37 | 0 | 0 | 0 |
25/09/2008 |
4.42
|
14,700 | 4.13 | 4.61 | 4.13 | 0 | 0 | 0 |
24/09/2008 |
4.13
|
5,300 | 4.45 | 4.61 | 4.13 | 0 | 0 | 0 |
23/09/2008 |
4.45
|
59,000 | 4.45 | 4.69 | 4.15 | 0 | 0 | 0 |
22/09/2008 |
4.45
|
7,000 | 4.24 | 4.45 | 4.45 | 0 | 0 | 0 |
19/09/2008 |
4.24
|
20,400 | 3.97 | 4.24 | 3.74 | 0 | 0 | 0 |
18/09/2008 |
3.97
|
2,600 | 4.23 | 4.23 | 3.97 | 0 | 0 | 0 |
17/09/2008 |
4.23
|
14,600 | 4.45 | 4.45 | 4.23 | 0 | 0 | 0 |
16/09/2008 |
4.45
|
25,600 | 4.77 | 4.77 | 4.45 | 0 | 0 | 0 |
15/09/2008 |
4.77
|
83,600 | 4.93 | 5.25 | 4.59 | 5,000 | 14,600 | 0 |