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) |
-0.70 | -6.93% | 47,100 | 900 | 0.0 |
9.10
10.20
9.40
|
2 tháng
(2024-07-22) |
0.10 | 1.08% | 56,700 | 4,200 | 0.0 |
9.10
10.80
9.40
|
3 tháng
(2024-06-21) |
-0.20 | -2.08% | 72,300 | 4,200 | 0.0 |
9.10
10.80
9.40
|
6 tháng
(2024-03-25) |
0.40 | 4.44% | 170,500 | 3,993 | 0.0 |
8.20
11.20
9.40
|
12 tháng
(2023-09-25) |
2.57 | 37.58% | 439,800 | 13,029 | 0.1 |
6.74
11.20
9.40
|
24 tháng
(2022-09-30) |
2.71 | 40.54% | 1,309,394 | -119,471 | -0.8 |
5.02
11.20
9.40
|
36 tháng
(2021-10-05) |
3.35 | 55.37% | 3,458,517 | -77,954 | -0.6 |
5.02
11.20
9.40
|
60 tháng
(2019-10-16) |
5.34 | 131.42% | 5,216,397 | 7,586 | 0.2 |
3.11
11.20
9.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2009 |
2.40
|
27,600 | 2.37 | 2.47 | 2.35 | 0 | 0 | 0 |
06/02/2009 |
2.37
|
34,000 | 2.26 | 2.41 | 2.18 | 0 | 0 | 0 |
05/02/2009 |
2.26
|
19,400 | 2.40 | 2.40 | 2.24 | 0 | 0 | 0 |
04/02/2009 |
2.40
|
9,300 | 2.38 | 2.46 | 2.33 | 0 | 0 | 0 |
03/02/2009 |
2.38
|
28,800 | 2.47 | 2.47 | 2.38 | 0 | 0 | 0 |
02/02/2009 |
2.47
|
23,000 | 2.46 | 2.63 | 2.46 | 0 | 0 | 0 |
23/01/2009 |
2.46
|
7,900 | 2.43 | 2.47 | 2.41 | 0 | 0 | 0 |
22/01/2009 |
2.43
|
14,500 | 2.40 | 2.51 | 2.41 | 0 | 0 | 0 |
21/01/2009 |
2.40
|
13,000 | 2.51 | 2.51 | 2.40 | 0 | 0 | 0 |
20/01/2009 |
2.51
|
17,300 | 2.51 | 2.60 | 2.46 | 400 | 0 | 0 |
19/01/2009 |
2.51
|
19,400 | 2.61 | 2.61 | 2.49 | 0 | 0 | 0 |
16/01/2009 |
2.61
|
26,200 | 2.60 | 2.71 | 2.49 | 0 | 0 | 0 |
15/01/2009 |
2.60
|
9,500 | 2.65 | 2.65 | 2.60 | 0 | 0 | 0 |
14/01/2009 |
2.65
|
15,700 | 2.61 | 2.75 | 2.61 | 0 | 0 | 0 |
13/01/2009 |
2.61
|
6,500 | 2.68 | 2.68 | 2.58 | 0 | 0 | 0 |
12/01/2009 |
2.68
|
14,900 | 2.68 | 2.72 | 2.65 | 0 | 0 | 0 |
09/01/2009 |
2.68
|
4,100 | 2.66 | 2.68 | 2.58 | 0 | 0 | 0 |
08/01/2009 |
2.66
|
18,200 | 2.69 | 2.72 | 2.61 | 1,000 | 0 | 0 |
07/01/2009 |
2.69
|
23,900 | 2.71 | 2.79 | 2.68 | 0 | 0 | 0 |
06/01/2009 |
2.71
|
15,500 | 2.55 | 2.71 | 2.57 | 0 | 0 | 0 |
05/01/2009 |
2.55
|
7,500 | 2.60 | 2.60 | 2.54 | 0 | 0 | 0 |
02/01/2009 |
2.60
|
2,900 | 2.61 | 2.61 | 2.52 | 0 | 400 | 0 |
31/12/2008 |
2.61
|
7,300 | 2.65 | 2.69 | 2.60 | 0 | 0 | 0 |
30/12/2008 |
2.65
|
7,300 | 2.55 | 2.65 | 2.61 | 0 | 0 | 0 |
29/12/2008 |
2.55
|
7,800 | 2.58 | 2.63 | 2.55 | 0 | 0 | 0 |
26/12/2008 |
2.58
|
9,100 | 2.63 | 2.65 | 2.57 | 400 | 0 | 0 |
25/12/2008 |
2.63
|
7,900 | 2.69 | 2.69 | 2.61 | 0 | 0 | 0 |
24/12/2008 |
2.69
|
4,300 | 2.66 | 2.69 | 2.61 | 0 | 0 | 0 |
23/12/2008 |
2.66
|
24,500 | 2.77 | 2.77 | 2.61 | 0 | 0 | 0 |
22/12/2008 |
2.77
|
20,100 | 2.79 | 2.93 | 2.72 | 0 | 0 | 0 |
19/12/2008 |
2.79
|
25,800 | 2.72 | 2.79 | 2.71 | 0 | 0 | 0 |
18/12/2008 |
2.72
|
6,300 | 2.72 | 2.74 | 2.63 | 0 | 0 | 0 |
17/12/2008 |
2.72
|
28,300 | 2.61 | 2.72 | 2.57 | 0 | 0 | 0 |
16/12/2008 |
2.61
|
21,100 | 2.80 | 2.80 | 2.61 | 0 | 0 | 0 |
15/12/2008 |
2.80
|
49,000 | 2.63 | 2.80 | 2.72 | 0 | 0 | 0 |
12/12/2008 |
2.63
|
29,300 | 2.52 | 2.63 | 2.54 | 0 | 0 | 0 |
11/12/2008 |
2.52
|
19,000 | 2.37 | 2.54 | 2.37 | 0 | 0 | 0 |
10/12/2008 |
2.37
|
25,300 | 2.57 | 2.57 | 2.37 | 0 | 0 | 0 |
09/12/2008 |
2.57
|
31,000 | 2.52 | 2.60 | 2.41 | 0 | 0 | 0 |
08/12/2008 |
2.52
|
29,200 | 2.71 | 2.77 | 2.51 | 0 | 0 | 0 |
05/12/2008 |
2.71
|
21,900 | 2.83 | 2.83 | 2.68 | 0 | 0 | 0 |
04/12/2008 |
2.83
|
21,600 | 2.85 | 2.94 | 2.77 | 0 | 0 | 0 |
03/12/2008 |
2.85
|
15,700 | 2.79 | 3.00 | 2.77 | 0 | 0 | 0 |
02/12/2008 |
2.79
|
16,400 | 2.77 | 2.93 | 2.74 | 0 | 0 | 0 |
01/12/2008 |
2.77
|
28,000 | 2.77 | 2.96 | 2.72 | 0 | 0 | 0 |
28/11/2008 |
2.77
|
10,700 | 2.60 | 2.77 | 2.77 | 0 | 0 | 0 |
27/11/2008 |
2.60
|
27,800 | 2.80 | 2.80 | 2.58 | 0 | 0 | 0 |
26/11/2008 |
2.80
|
26,200 | 2.83 | 2.88 | 2.71 | 0 | 0 | 0 |
25/11/2008 |
2.83
|
22,800 | 2.80 | 2.89 | 2.80 | 0 | 0 | 0 |
24/11/2008 |
2.80
|
29,600 | 2.86 | 2.99 | 2.75 | 0 | 0 | 0 |
21/11/2008 |
2.86
|
33,000 | 2.94 | 2.96 | 2.74 | 0 | 0 | 0 |
20/11/2008 |
2.94
|
67,200 | 3.11 | 3.11 | 2.94 | 0 | 0 | 0 |
19/11/2008 |
3.11
|
21,700 | 3.19 | 3.27 | 3.11 | 0 | 0 | 0 |
18/11/2008 |
3.19
|
20,100 | 3.24 | 3.24 | 3.11 | 200 | 0 | 0 |
17/11/2008 |
3.24
|
24,800 | 3.33 | 3.35 | 3.19 | 0 | 0 | 0 |
14/11/2008 |
3.33
|
52,000 | 3.19 | 3.33 | 3.27 | 0 | 0 | 0 |
13/11/2008 |
3.19
|
52,800 | 3.11 | 3.21 | 2.93 | 200 | 0 | 0 |
12/11/2008 |
3.11
|
41,800 | 3.24 | 3.24 | 3.05 | 0 | 0 | 0 |
11/11/2008 |
3.24
|
27,700 | 3.42 | 3.42 | 3.24 | 0 | 0 | 0 |
10/11/2008 |
3.42
|
58,400 | 3.33 | 3.60 | 3.35 | 0 | 0 | 0 |
07/11/2008 |
3.33
|
79,900 | 3.56 | 3.56 | 3.33 | 0 | 0 | 0 |
06/11/2008 |
3.56
|
199,500 | 3.46 | 3.69 | 3.27 | 0 | 0 | 0 |
05/11/2008 |
3.46
|
2,000 | 3.30 | 3.46 | 3.46 | 0 | 0 | 0 |
04/11/2008 |
3.30
|
26,600 | 3.16 | 3.30 | 3.11 | 0 | 0 | 0 |
03/11/2008 |
3.16
|
55,100 | 3.05 | 3.24 | 2.86 | 0 | 0 | 0 |
31/10/2008 |
3.05
|
97,700 | 2.94 | 3.05 | 2.68 | 0 | 0 | 0 |
30/10/2008 |
2.94
|
64,100 | 2.75 | 2.94 | 2.65 | 0 | 2,000 | 0 |
29/10/2008 |
2.75
|
80,800 | 2.72 | 2.75 | 2.65 | 0 | 0 | 0 |
28/10/2008 |
2.72
|
74,100 | 2.74 | 2.74 | 2.55 | 0 | 0 | 0 |
27/10/2008 |
2.74
|
20,200 | 2.91 | 2.91 | 2.74 | 0 | 0 | 0 |
24/10/2008 |
2.91
|
45,600 | 3.05 | 3.22 | 2.85 | 0 | 0 | 0 |
23/10/2008 |
3.05
|
38,800 | 3.27 | 3.27 | 3.05 | 0 | 0 | 0 |
22/10/2008 |
3.27
|
25,700 | 3.39 | 3.39 | 3.21 | 0 | 0 | 0 |
21/10/2008 |
3.39
|
65,400 | 3.24 | 3.46 | 3.27 | 0 | 0 | 0 |
20/10/2008 |
3.24
|
37,000 | 3.39 | 3.42 | 3.18 | 0 | 0 | 0 |
17/10/2008 |
3.39
|
27,500 | 3.30 | 3.50 | 3.27 | 0 | 0 | 0 |
16/10/2008 |
3.30
|
54,600 | 3.58 | 3.58 | 3.28 | 0 | 0 | 0 |
15/10/2008 |
3.58
|
118,600 | 3.35 | 3.58 | 3.32 | 0 | 0 | 0 |
14/10/2008 |
3.35
|
1,900 | 3.11 | 3.35 | 3.35 | 0 | 0 | 0 |
13/10/2008 |
3.11
|
49,800 | 3.13 | 3.35 | 2.91 | 0 | 0 | 0 |
10/10/2008 |
3.13
|
6,600 | 3.35 | 3.35 | 3.13 | 0 | 0 | 0 |
09/10/2008 |
3.35
|
93,700 | 3.47 | 3.63 | 3.24 | 0 | 2,000 | 0 |
08/10/2008 |
3.47
|
91,400 | 3.72 | 3.72 | 3.47 | 0 | 1,000 | 0 |
07/10/2008 |
3.72
|
16,300 | 3.95 | 3.95 | 3.72 | 0 | 1,000 | 0 |
06/10/2008 |
3.95
|
25,400 | 4.31 | 4.54 | 3.95 | 0 | 0 | 0 |
03/10/2008 |
4.31
|
31,900 | 4.37 | 4.61 | 4.05 | 0 | 100 | 0 |
02/10/2008 |
4.37
|
75,400 | 4.08 | 4.39 | 4.11 | 0 | 0 | 0 |
01/10/2008 |
4.08
|
58,400 | 4.17 | 4.44 | 3.89 | 0 | 100 | 0 |
30/09/2008 |
4.17
|
1,000 | 4.36 | 4.36 | 4.17 | 0 | 0 | 0 |
29/09/2008 |
4.36
|
52,000 | 4.51 | 4.67 | 4.36 | 0 | 100 | 0 |
26/09/2008 |
4.51
|
89,600 | 4.68 | 4.82 | 4.36 | 0 | 0 | 0 |
25/09/2008 |
4.68
|
157,200 | 4.36 | 4.68 | 4.09 | 0 | 100 | 0 |
24/09/2008 |
4.36
|
130,200 | 4.58 | 4.75 | 4.31 | 0 | 0 | 0 |
23/09/2008 |
4.58
|
136,900 | 4.92 | 4.92 | 4.58 | 100 | 0 | 0 |
22/09/2008 |
4.92
|
15,500 | 4.89 | 4.92 | 4.92 | 1,000 | 0 | 0 |
19/09/2008 |
4.89
|
353,300 | 4.61 | 4.92 | 4.30 | 0 | 0 | 0 |
18/09/2008 |
4.61
|
600 | 4.95 | 4.95 | 4.61 | 0 | 0 | 0 |
17/09/2008 |
4.95
|
4,300 | 5.31 | 5.31 | 4.95 | 0 | 0 | 0 |
16/09/2008 |
5.31
|
10,500 | 5.67 | 5.67 | 5.31 | 0 | 0 | 0 |
15/09/2008 |
5.67
|
191,500 | 6.09 | 6.09 | 5.67 | 0 | 700 | 0 |