Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-1.30 | -5.71% | 3,918,300 | 10,000 | 0.2 |
20.90
25.10
21.45
|
2 tháng
(2024-07-22) |
-0.55 | -2.50% | 8,417,200 | 24,999 | 0.5 |
20.60
25.10
21.45
|
3 tháng
(2024-06-24) |
5.05 | 30.79% | 22,352,700 | -2,968 | -0.2 |
16.40
25.10
21.45
|
6 tháng
(2024-03-25) |
7.93 | 58.65% | 29,410,200 | -26,987 | -0.6 |
12.38
25.10
21.45
|
12 tháng
(2023-09-26) |
7.51 | 53.85% | 38,823,900 | -27,962 | -0.6 |
11.41
25.10
21.45
|
24 tháng
(2022-10-03) |
9.91 | 85.86% | 43,832,900 | 991,259 | 15.1 |
8.59
25.10
21.45
|
36 tháng
(2021-10-06) |
5.47 | 34.23% | 54,198,300 | 1,005,193 | 15.5 |
8.59
25.10
21.45
|
60 tháng
(2019-10-17) |
17.21 | 405.70% | 71,940,130 | 130,513 | 2.4 |
3.20
26.29
21.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2009 |
3.41
|
11,310 | 3.30 | 3.41 | 3.30 | 600 | 0 | 0 |
06/02/2009 |
3.30
|
6,860 | 3.25 | 3.30 | 3.25 | 500 | 0 | 0 |
05/02/2009 |
3.25
|
14,810 | 3.23 | 3.25 | 3.21 | 0 | 0 | 0 |
04/02/2009 |
3.23
|
5,310 | 3.21 | 3.23 | 3.16 | 0 | 0 | 0 |
03/02/2009 |
3.21
|
6,110 | 3.14 | 3.21 | 3.10 | 2,110 | 0 | 0 |
02/02/2009 |
3.14
|
3,000 | 3.07 | 3.14 | 3.14 | 0 | 0 | 0 |
23/01/2009 |
3.07
|
1,810 | 3.18 | 3.23 | 3.07 | 0 | 0 | 0 |
22/01/2009 |
3.18
|
5,820 | 3.12 | 3.18 | 3.10 | 820 | 0 | 0 |
21/01/2009 |
3.12
|
5,500 | 3.12 | 3.16 | 3.10 | 5,300 | 0 | 0 |
20/01/2009 |
3.12
|
17,610 | 3.12 | 3.14 | 3.10 | 17,110 | 0 | 0 |
19/01/2009 |
3.12
|
3,510 | 3.12 | 3.12 | 3.10 | 2,500 | 0 | 0 |
16/01/2009 |
3.12
|
9,500 | 3.10 | 3.12 | 3.12 | 9,150 | 0 | 0 |
15/01/2009 |
3.10
|
12,930 | 3.12 | 3.12 | 3.07 | 7,530 | 0 | 0 |
14/01/2009 |
3.12
|
33,560 | 3.10 | 3.12 | 3.10 | 27,450 | 0 | 0 |
13/01/2009 |
3.10
|
11,140 | 3.16 | 3.16 | 3.07 | 7,510 | 0 | 0 |
12/01/2009 |
3.16
|
3,400 | 3.14 | 3.16 | 3.10 | 0 | 0 | 0 |
09/01/2009 |
3.14
|
52,910 | 3.07 | 3.14 | 3.07 | 37,810 | 0 | 0 |
08/01/2009 |
3.07
|
14,290 | 3.16 | 3.16 | 3.07 | 12,480 | 0 | 0 |
07/01/2009 |
3.16
|
15,960 | 3.10 | 3.16 | 3.07 | 200 | 0 | 0 |
06/01/2009 |
3.10
|
41,970 | 3.23 | 3.23 | 3.10 | 10,060 | 0 | 0 |
05/01/2009 |
3.23
|
10,450 | 3.27 | 3.34 | 3.23 | 0 | 0 | 0 |
02/01/2009 |
3.27
|
37,910 | 3.18 | 3.27 | 3.05 | 22,000 | 0 | 0 |
31/12/2008 |
3.18
|
9,610 | 3.18 | 3.23 | 3.18 | 0 | 0 | 0 |
30/12/2008 |
3.18
|
169,020 | 3.12 | 3.18 | 3.03 | 110,000 | 157,650 | 0 |
29/12/2008 |
3.12
|
52,760 | 3.05 | 3.12 | 3.05 | 39,220 | 50,000 | 0 |
26/12/2008 |
3.05
|
6,110 | 3.05 | 3.10 | 3.05 | 0 | 0 | 0 |
25/12/2008 |
3.05
|
2,610 | 2.98 | 3.05 | 3.05 | 0 | 0 | 0 |
24/12/2008 |
2.98
|
1,510 | 3.12 | 3.18 | 2.98 | 490 | 0 | 0 |
23/12/2008 |
3.12
|
6,610 | 3.05 | 3.12 | 3.12 | 0 | 0 | 0 |
22/12/2008 |
3.05
|
83,010 | 3.03 | 3.16 | 3.01 | 38,450 | 71,850 | 0 |
19/12/2008 |
3.03
|
102,160 | 3.14 | 3.27 | 3.03 | 3,000 | 100,000 | 0 |
18/12/2008 |
3.14
|
9,270 | 3.14 | 3.14 | 3.01 | 1,000 | 4,000 | 0 |
17/12/2008 |
3.14
|
16,040 | 3.01 | 3.14 | 3.07 | 0 | 0 | 0 |
16/12/2008 |
3.01
|
211,100 | 3.10 | 3.10 | 3.01 | 156,800 | 205,000 | 0 |
15/12/2008 |
3.10
|
2,300 | 3.10 | 3.10 | 3.01 | 300 | 0 | 0 |
12/12/2008 |
3.10
|
2,950 | 3.05 | 3.10 | 2.98 | 0 | 0 | 0 |
11/12/2008 |
3.05
|
46,770 | 2.92 | 3.05 | 2.90 | 45,760 | 0 | 0 |
10/12/2008 |
2.92
|
8,750 | 2.90 | 2.92 | 2.90 | 7,250 | 0 | 0 |
09/12/2008 |
2.90
|
7,840 | 2.90 | 2.96 | 2.85 | 5,840 | 0 | 0 |
08/12/2008 |
2.90
|
21,860 | 2.90 | 2.90 | 2.87 | 18,860 | 0 | 0 |
05/12/2008 |
2.90
|
7,450 | 3.03 | 3.03 | 2.90 | 2,370 | 0 | 0 |
04/12/2008 |
3.03
|
5,500 | 2.98 | 3.03 | 2.90 | 4,000 | 0 | 0 |
03/12/2008 |
2.98
|
5,450 | 2.92 | 2.98 | 2.98 | 0 | 0 | 0 |
02/12/2008 |
2.92
|
6,300 | 3.05 | 3.05 | 2.92 | 4,800 | 0 | 0 |
01/12/2008 |
3.05
|
2,710 | 2.98 | 3.12 | 2.94 | 0 | 0 | 0 |
28/11/2008 |
2.98
|
10,700 | 2.85 | 2.98 | 2.96 | 0 | 0 | 0 |
27/11/2008 |
2.85
|
51,390 | 2.87 | 2.87 | 2.78 | 51,320 | 50,270 | 0 |
26/11/2008 |
2.87
|
175,200 | 3.01 | 3.01 | 2.87 | 160,000 | 165,030 | 0 |
25/11/2008 |
3.01
|
14,950 | 3.01 | 3.01 | 2.90 | 0 | 0 | 0 |
24/11/2008 |
3.01
|
20,000 | 2.94 | 3.07 | 2.87 | 5,500 | 0 | 0 |
21/11/2008 |
2.94
|
1,900 | 2.96 | 2.98 | 2.90 | 350 | 0 | 0 |
20/11/2008 |
2.96
|
14,710 | 2.90 | 2.96 | 2.90 | 13,960 | 0 | 0 |
19/11/2008 |
2.90
|
4,000 | 2.78 | 2.92 | 2.81 | 500 | 0 | 0 |
18/11/2008 |
2.78
|
20,860 | 2.85 | 2.85 | 2.74 | 13,830 | 0 | 0 |
17/11/2008 |
2.85
|
4,090 | 2.90 | 2.90 | 2.85 | 3,290 | 0 | 0 |
14/11/2008 |
2.90
|
13,310 | 2.96 | 2.98 | 2.90 | 0 | 0 | 0 |
13/11/2008 |
2.96
|
2,630 | 2.90 | 2.96 | 2.85 | 2,350 | 0 | 0 |
12/11/2008 |
2.90
|
13,740 | 2.83 | 2.90 | 2.78 | 5,220 | 0 | 0 |
11/11/2008 |
2.83
|
22,210 | 2.83 | 2.83 | 2.74 | 1,800 | 0 | 0 |
10/11/2008 |
2.83
|
11,320 | 2.74 | 2.83 | 2.69 | 8,310 | 0 | 0 |
07/11/2008 |
2.74
|
18,250 | 2.76 | 2.81 | 2.74 | 13,000 | 0 | 0 |
06/11/2008 |
2.76
|
12,510 | 2.76 | 2.76 | 2.67 | 6,710 | 0 | 0 |
05/11/2008 |
2.76
|
11,120 | 2.74 | 2.78 | 2.74 | 0 | 500 | 0 |
04/11/2008 |
2.74
|
14,100 | 2.72 | 2.74 | 2.58 | 0 | 0 | 0 |
03/11/2008 |
2.72
|
11,980 | 2.85 | 2.85 | 2.72 | 0 | 0 | 0 |
31/10/2008 |
2.85
|
25,500 | 2.85 | 2.85 | 2.72 | 0 | 0 | 0 |
30/10/2008 |
2.85
|
3,000 | 2.81 | 2.85 | 2.85 | 0 | 0 | 0 |
29/10/2008 |
2.81
|
12,600 | 2.67 | 2.81 | 2.63 | 0 | 0 | 0 |
28/10/2008 |
2.67
|
30,050 | 2.74 | 2.74 | 2.61 | 0 | 12,350 | 0 |
27/10/2008 |
2.74
|
12,600 | 2.76 | 2.76 | 2.63 | 0 | 0 | 0 |
24/10/2008 |
2.76
|
23,700 | 2.90 | 2.90 | 2.76 | 0 | 0 | 0 |
23/10/2008 |
2.90
|
12,680 | 2.90 | 2.90 | 2.76 | 0 | 0 | 0 |
22/10/2008 |
2.90
|
1,310 | 2.87 | 2.96 | 2.90 | 0 | 0 | 0 |
21/10/2008 |
2.87
|
2,700 | 2.94 | 2.96 | 2.87 | 0 | 0 | 0 |
20/10/2008 |
2.94
|
3,940 | 3.07 | 3.07 | 2.94 | 0 | 0 | 0 |
17/10/2008 |
3.07
|
6,350 | 2.96 | 3.07 | 2.90 | 0 | 0 | 0 |
16/10/2008 |
2.96
|
2,730 | 3.10 | 3.10 | 2.96 | 0 | 0 | 0 |
15/10/2008 |
3.10
|
3,860 | 3.03 | 3.10 | 3.03 | 0 | 0 | 0 |
14/10/2008 |
3.03
|
440 | 2.90 | 3.03 | 3.03 | 0 | 340 | 0 |
13/10/2008 |
2.90
|
6,760 | 3.01 | 3.01 | 2.90 | 0 | 0 | 0 |
10/10/2008 |
3.01
|
17,070 | 3.12 | 3.12 | 2.96 | 0 | 0 | 0 |
09/10/2008 |
3.12
|
19,600 | 3.07 | 3.21 | 2.94 | 0 | 0 | 0 |
08/10/2008 |
3.07
|
7,940 | 3.01 | 3.07 | 2.87 | 0 | 0 | 0 |
07/10/2008 |
3.01
|
13,600 | 3.16 | 3.16 | 3.01 | 0 | 0 | 0 |
06/10/2008 |
3.16
|
9,600 | 3.32 | 3.32 | 3.16 | 0 | 0 | 0 |
03/10/2008 |
3.32
|
2,510 | 3.34 | 3.34 | 3.30 | 0 | 0 | 0 |
02/10/2008 |
3.34
|
21,400 | 3.36 | 3.50 | 3.34 | 0 | 0 | 0 |
01/10/2008 |
3.36
|
14,110 | 3.36 | 3.36 | 3.25 | 0 | 8,000 | 0 |
30/09/2008 |
3.36
|
1,000 | 3.52 | 3.52 | 3.36 | 0 | 0 | 0 |
29/09/2008 |
3.52
|
41,760 | 3.54 | 3.54 | 3.39 | 0 | 0 | 0 |
26/09/2008 |
3.54
|
32,850 | 3.70 | 3.79 | 3.54 | 0 | 0 | 0 |
25/09/2008 |
3.70
|
12,200 | 3.56 | 3.70 | 3.41 | 2,000 | 0 | 0 |
24/09/2008 |
3.56
|
14,920 | 3.54 | 3.56 | 3.41 | 2,120 | 0 | 0 |
23/09/2008 |
3.54
|
40,050 | 3.54 | 3.63 | 3.39 | 8,900 | 0 | 0 |
22/09/2008 |
3.54
|
15,000 | 3.39 | 3.54 | 3.54 | 0 | 0 | 0 |
19/09/2008 |
3.39
|
25,530 | 3.23 | 3.39 | 3.39 | 0 | 0 | 0 |
18/09/2008 |
3.23
|
25,970 | 3.39 | 3.39 | 3.23 | 1,800 | 0 | 0 |
17/09/2008 |
3.39
|
21,550 | 3.56 | 3.56 | 3.39 | 0 | 0 | 0 |
16/09/2008 |
3.56
|
25,500 | 3.74 | 3.79 | 3.56 | 0 | 0 | 0 |
15/09/2008 |
3.74
|
21,450 | 3.72 | 3.90 | 3.59 | 0 | 0 | 0 |