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 | 7.69% | 10,400 | 4,200 | 0.1 |
13
14.30
14
|
2 tháng
(2024-07-22) |
-2.30 | -14.11% | 27,400 | 14,648 | 0.2 |
13
17
14
|
3 tháng
(2024-06-21) |
-3 | -17.65% | 52,500 | 6,091 | 0.1 |
13
17
14
|
6 tháng
(2024-03-25) |
2.50 | 21.74% | 123,200 | 42,520 | 0.7 |
11.30
17.90
14
|
12 tháng
(2023-09-25) |
1.70 | 13.82% | 250,900 | 119,701 | 1.5 |
9.70
17.90
14
|
24 tháng
(2022-09-30) |
2.48 | 21.49% | 451,953 | 148,166 | 1.8 |
9.60
17.90
14
|
36 tháng
(2021-10-05) |
-10.98 | -43.94% | 2,356,467 | 247,906 | 4.1 |
9.60
25.68
14
|
60 tháng
(2019-10-16) |
8.10 | 137.16% | 4,109,310 | 298,582 | 4.7 |
4.09
29.97
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2009 |
1.85
|
200 | 1.80 | 1.85 | 1.85 | 0 | 0 | 0 |
06/02/2009 |
1.80
|
5,200 | 1.83 | 1.83 | 1.73 | 0 | 0 | 0 |
05/02/2009 |
1.83
|
9,100 | 1.95 | 1.95 | 1.83 | 0 | 0 | 0 |
04/02/2009 |
1.95
|
0 | 1.92 | 1.95 | 1.95 | 0 | 0 | 0 |
03/02/2009 |
1.92
|
6,300 | 2.04 | 2.04 | 1.92 | 0 | 0 | 0 |
02/02/2009 |
2.04
|
2,400 | 2.09 | 2.09 | 1.99 | 0 | 0 | 0 |
23/01/2009 |
2.09
|
100 | 2.04 | 2.09 | 2.09 | 0 | 0 | 0 |
22/01/2009 |
2.04
|
800 | 2.04 | 2.04 | 1.92 | 0 | 0 | 0 |
21/01/2009 |
2.04
|
100 | 2.04 | 2.04 | 2.04 | 0 | 0 | 0 |
20/01/2009 |
2.04
|
3,000 | 2.04 | 2.04 | 2.02 | 0 | 0 | 0 |
19/01/2009 |
2.04
|
10,000 | 2.16 | 2.16 | 2.04 | 0 | 0 | 0 |
16/01/2009 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 |
15/01/2009 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 |
14/01/2009 |
2.16
|
2,500 | 2.14 | 2.16 | 2.16 | 0 | 0 | 0 |
13/01/2009 |
2.14
|
5,000 | 2.07 | 2.16 | 2.04 | 0 | 0 | 0 |
12/01/2009 |
2.07
|
1,000 | 2.21 | 2.21 | 2.07 | 0 | 0 | 0 |
09/01/2009 |
2.21
|
300 | 2.19 | 2.21 | 2.16 | 0 | 0 | 0 |
08/01/2009 |
2.19
|
100 | 2.21 | 2.21 | 2.19 | 0 | 0 | 0 |
07/01/2009 |
2.21
|
1,000 | 2.16 | 2.26 | 2.16 | 0 | 0 | 0 |
06/01/2009 |
2.16
|
800 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 |
05/01/2009 |
2.16
|
600 | 2.16 | 2.21 | 2.16 | 0 | 0 | 0 |
02/01/2009 |
2.16
|
400 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 |
31/12/2008 |
2.16
|
1,700 | 2.11 | 2.16 | 2.09 | 0 | 0 | 0 |
30/12/2008 |
2.11
|
800 | 2.16 | 2.16 | 2.04 | 0 | 0 | 0 |
29/12/2008 |
2.16
|
2,400 | 2.09 | 2.23 | 2.16 | 0 | 0 | 0 |
26/12/2008 |
2.09
|
4,500 | 2.16 | 2.19 | 2.09 | 0 | 0 | 0 |
25/12/2008 |
2.16
|
2,200 | 2.31 | 2.35 | 2.16 | 0 | 0 | 0 |
24/12/2008 |
2.31
|
200 | 2.21 | 2.31 | 2.31 | 0 | 0 | 0 |
23/12/2008 |
2.21
|
300 | 2.28 | 2.28 | 2.21 | 0 | 0 | 0 |
22/12/2008 |
2.28
|
2,800 | 2.31 | 2.40 | 2.28 | 0 | 0 | 0 |
19/12/2008 |
2.31
|
1,100 | 2.21 | 2.31 | 2.31 | 0 | 0 | 0 |
18/12/2008 |
2.21
|
4,800 | 2.31 | 2.31 | 2.19 | 0 | 0 | 0 |
17/12/2008 |
2.31
|
100 | 2.19 | 2.31 | 2.31 | 0 | 0 | 0 |
16/12/2008 |
2.19
|
2,800 | 2.21 | 2.21 | 2.19 | 0 | 0 | 0 |
15/12/2008 |
2.21
|
300 | 2.07 | 2.38 | 2.21 | 0 | 0 | 0 |
12/12/2008 |
2.07
|
2,400 | 2.16 | 2.26 | 2.07 | 0 | 0 | 0 |
11/12/2008 |
2.16
|
3,500 | 2.21 | 2.21 | 2.16 | 0 | 0 | 0 |
10/12/2008 |
2.21
|
1,300 | 2.31 | 2.40 | 2.16 | 0 | 0 | 0 |
09/12/2008 |
2.31
|
400 | 2.16 | 2.31 | 2.31 | 0 | 0 | 0 |
08/12/2008 |
2.16
|
3,000 | 2.26 | 2.26 | 2.16 | 0 | 0 | 0 |
05/12/2008 |
2.26
|
18,500 | 2.40 | 2.40 | 2.26 | 0 | 0 | 0 |
04/12/2008 |
2.40
|
4,200 | 2.52 | 2.52 | 2.40 | 0 | 0 | 0 |
03/12/2008 |
2.52
|
1,500 | 2.55 | 2.57 | 2.52 | 0 | 0 | 0 |
02/12/2008 |
2.55
|
300 | 2.62 | 2.62 | 2.55 | 0 | 0 | 0 |
01/12/2008 |
2.62
|
1,500 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 |
28/11/2008 |
2.62
|
10,300 | 2.45 | 2.62 | 2.45 | 0 | 0 | 0 |
27/11/2008 |
2.45
|
1,200 | 2.52 | 2.52 | 2.45 | 0 | 0 | 0 |
26/11/2008 |
2.52
|
500 | 2.67 | 2.67 | 2.52 | 0 | 0 | 0 |
25/11/2008 |
2.67
|
800 | 2.62 | 2.67 | 2.67 | 0 | 0 | 0 |
24/11/2008 |
2.62
|
2,600 | 2.62 | 2.79 | 2.45 | 0 | 0 | 0 |
21/11/2008 |
2.62
|
200 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 |
20/11/2008 |
2.62
|
11,900 | 2.71 | 2.71 | 2.59 | 0 | 0 | 0 |
19/11/2008 |
2.71
|
3,400 | 2.88 | 2.88 | 2.71 | 0 | 0 | 0 |
18/11/2008 |
2.88
|
6,000 | 2.74 | 2.91 | 2.88 | 0 | 0 | 0 |
17/11/2008 |
2.74
|
1,300 | 2.91 | 2.91 | 2.74 | 0 | 0 | 0 |
14/11/2008 |
2.91
|
600 | 2.79 | 2.91 | 2.91 | 0 | 0 | 0 |
13/11/2008 |
2.79
|
3,700 | 2.64 | 2.79 | 2.64 | 0 | 0 | 0 |
12/11/2008 |
2.64
|
4,200 | 2.76 | 2.76 | 2.57 | 0 | 0 | 0 |
11/11/2008 |
2.76
|
1,100 | 2.81 | 2.81 | 2.76 | 0 | 0 | 0 |
10/11/2008 |
2.81
|
5,000 | 2.95 | 2.95 | 2.79 | 0 | 0 | 0 |
07/11/2008 |
2.95
|
5,400 | 3.17 | 3.17 | 2.95 | 0 | 0 | 0 |
06/11/2008 |
3.17
|
24,800 | 3.41 | 3.41 | 3.17 | 0 | 0 | 0 |
05/11/2008 |
3.41
|
27,700 | 3.22 | 3.41 | 3.36 | 0 | 0 | 0 |
04/11/2008 |
3.22
|
16,900 | 3.05 | 3.24 | 3.05 | 0 | 0 | 0 |
03/11/2008 |
3.05
|
1,900 | 2.88 | 3.07 | 3.00 | 0 | 0 | 0 |
31/10/2008 |
2.88
|
3,800 | 2.76 | 2.88 | 2.88 | 0 | 0 | 0 |
30/10/2008 |
2.76
|
4,700 | 2.69 | 2.76 | 2.69 | 0 | 0 | 0 |
29/10/2008 |
2.69
|
5,000 | 2.59 | 2.69 | 2.69 | 0 | 0 | 0 |
28/10/2008 |
2.59
|
2,300 | 2.55 | 2.59 | 2.40 | 0 | 0 | 0 |
27/10/2008 |
2.55
|
6,200 | 2.74 | 2.74 | 2.55 | 0 | 0 | 0 |
24/10/2008 |
2.74
|
700 | 2.81 | 2.81 | 2.64 | 0 | 0 | 0 |
23/10/2008 |
2.81
|
7,000 | 2.95 | 2.95 | 2.79 | 0 | 0 | 0 |
22/10/2008 |
2.95
|
900 | 3.10 | 3.10 | 2.95 | 0 | 0 | 0 |
21/10/2008 |
3.10
|
6,800 | 2.88 | 3.10 | 2.98 | 0 | 0 | 0 |
20/10/2008 |
2.88
|
7,100 | 3.03 | 3.03 | 2.88 | 0 | 0 | 0 |
17/10/2008 |
3.03
|
6,400 | 3.00 | 3.15 | 2.98 | 0 | 0 | 0 |
16/10/2008 |
3.00
|
3,800 | 3.17 | 3.17 | 2.93 | 0 | 0 | 0 |
15/10/2008 |
3.17
|
19,700 | 2.98 | 3.17 | 3.03 | 0 | 0 | 0 |
14/10/2008 |
2.98
|
600 | 2.95 | 2.98 | 2.98 | 0 | 0 | 0 |
13/10/2008 |
2.95
|
10,600 | 2.76 | 2.95 | 2.59 | 0 | 0 | 0 |
10/10/2008 |
2.76
|
7,400 | 2.93 | 2.93 | 2.76 | 0 | 0 | 0 |
09/10/2008 |
2.93
|
5,200 | 2.93 | 3.12 | 2.76 | 0 | 0 | 0 |
08/10/2008 |
2.93
|
20,600 | 3.15 | 3.15 | 2.93 | 0 | 0 | 0 |
07/10/2008 |
3.15
|
6,100 | 3.36 | 3.36 | 3.15 | 0 | 0 | 0 |
06/10/2008 |
3.36
|
1,100 | 3.48 | 3.48 | 3.36 | 0 | 0 | 0 |
03/10/2008 |
3.48
|
2,100 | 3.53 | 3.65 | 3.39 | 0 | 0 | 0 |
02/10/2008 |
3.53
|
15,300 | 3.41 | 3.53 | 3.41 | 0 | 0 | 0 |
01/10/2008 |
3.41
|
26,500 | 3.27 | 3.48 | 3.10 | 0 | 0 | 0 |
30/09/2008 |
3.27
|
1,600 | 3.46 | 3.46 | 3.27 | 0 | 0 | 0 |
29/09/2008 |
3.46
|
13,200 | 3.48 | 3.70 | 3.39 | 0 | 0 | 0 |
26/09/2008 |
3.48
|
37,300 | 3.41 | 3.48 | 3.36 | 0 | 0 | 0 |
25/09/2008 |
3.41
|
13,800 | 3.17 | 3.41 | 3.19 | 0 | 0 | 0 |
24/09/2008 |
3.17
|
23,000 | 3.24 | 3.36 | 3.17 | 0 | 0 | 0 |
23/09/2008 |
3.24
|
45,600 | 3.39 | 3.60 | 3.17 | 0 | 0 | 0 |
22/09/2008 |
3.39
|
100 | 3.36 | 3.39 | 3.39 | 0 | 0 | 0 |
19/09/2008 |
3.36
|
35,900 | 3.15 | 3.36 | 2.93 | 0 | 0 | 0 |
18/09/2008 |
3.15
|
3,900 | 3.36 | 3.36 | 3.15 | 0 | 0 | 0 |
17/09/2008 |
3.36
|
500 | 3.60 | 3.60 | 3.36 | 0 | 0 | 0 |
16/09/2008 |
3.60
|
6,800 | 3.87 | 3.87 | 3.60 | 0 | 0 | 0 |
15/09/2008 |
3.87
|
47,400 | 4.16 | 4.16 | 3.87 | 0 | 0 | 0 |