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) |
-0.67 | -15.09% | 2,597,400 | -12,774 | -0.1 |
3.77
4.44
3.77
|
2 tháng
(2024-07-22) |
-0.94 | -19.96% | 4,564,100 | -22,074 | -0.1 |
3.77
4.71
3.77
|
3 tháng
(2024-06-21) |
-0.96 | -20.30% | 6,382,600 | -22,074 | -0.1 |
3.77
4.83
3.77
|
6 tháng
(2024-03-25) |
-2.17 | -36.53% | 13,057,000 | -29,474 | -0.1 |
3.77
6.10
3.77
|
12 tháng
(2023-09-25) |
-2.35 | -38.40% | 24,022,000 | -743,126 | -4.3 |
3.77
6.49
3.77
|
24 tháng
(2022-09-30) |
-5.73 | -60.32% | 64,490,400 | -683,938 | -3.5 |
3.77
9.60
3.77
|
36 tháng
(2021-10-05) |
-9.02 | -70.53% | 148,971,000 | -707,828 | -4.4 |
3.77
20.65
3.77
|
60 tháng
(2019-10-16) |
-6.87 | -64.57% | 322,424,870 | -1,061,048 | -4.2 |
3.77
20.65
3.77
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/02/2009 |
0.98
|
190 | 0.94 | 0.98 | 0.98 | 0 | 0 | 0 |
05/02/2009 |
0.94
|
2,000 | 0.98 | 0.98 | 0.94 | 0 | 0 | 0 |
04/02/2009 |
0.98
|
1,010 | 0.97 | 0.98 | 0.97 | 0 | 0 | 0 |
03/02/2009 |
0.97
|
890 | 1.02 | 1.02 | 0.97 | 0 | 0 | 0 |
02/02/2009 |
1.02
|
10 | 1.07 | 1.07 | 1.02 | 0 | 0 | 0 |
23/01/2009 |
1.07
|
1,030 | 1.04 | 1.07 | 1.04 | 0 | 0 | 0 |
22/01/2009 |
1.04
|
10 | 1.00 | 1.04 | 1.04 | 0 | 0 | 0 |
21/01/2009 |
1.00
|
0 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 |
20/01/2009 |
1.00
|
0 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 |
19/01/2009 |
1.00
|
30 | 0.97 | 1.00 | 1.00 | 0 | 0 | 0 |
16/01/2009 |
0.97
|
490 | 0.97 | 0.97 | 0.93 | 0 | 0 | 0 |
15/01/2009 |
0.97
|
10 | 0.97 | 0.97 | 0.97 | 0 | 0 | 0 |
14/01/2009 |
0.97
|
3,510 | 0.95 | 1.00 | 0.97 | 500 | 0 | 0 |
13/01/2009 |
0.95
|
3,410 | 0.93 | 0.95 | 0.93 | 0 | 0 | 0 |
12/01/2009 |
0.93
|
10 | 0.95 | 0.95 | 0.93 | 0 | 0 | 0 |
09/01/2009 |
0.95
|
200 | 0.98 | 0.98 | 0.95 | 0 | 0 | 0 |
08/01/2009 |
0.98
|
1,930 | 0.99 | 0.99 | 0.95 | 500 | 0 | 0 |
07/01/2009 |
0.99
|
5,650 | 0.95 | 0.99 | 0.97 | 5,600 | 0 | 0 |
06/01/2009 |
0.95
|
3,040 | 0.91 | 0.95 | 0.91 | 0 | 0 | 0 |
05/01/2009 |
0.91
|
30 | 0.95 | 0.95 | 0.91 | 0 | 0 | 0 |
02/01/2009 |
0.95
|
710 | 0.91 | 0.95 | 0.91 | 500 | 0 | 0 |
31/12/2008 |
0.91
|
470 | 0.93 | 0.93 | 0.91 | 0 | 0 | 0 |
30/12/2008 |
0.93
|
1,450 | 0.89 | 0.93 | 0.89 | 500 | 0 | 0 |
29/12/2008 |
0.89
|
500 | 0.89 | 0.89 | 0.89 | 0 | 500 | 0 |
26/12/2008 |
0.89
|
2,390 | 0.92 | 0.92 | 0.89 | 0 | 500 | 0 |
25/12/2008 |
0.92
|
1,010 | 0.88 | 0.92 | 0.92 | 1,000 | 0 | 0 |
24/12/2008 |
0.88
|
330 | 0.90 | 0.93 | 0.88 | 0 | 0 | 0 |
23/12/2008 |
0.90
|
2,140 | 0.90 | 0.90 | 0.90 | 1,000 | 0 | 0 |
22/12/2008 |
0.90
|
1,030 | 0.93 | 0.97 | 0.90 | 0 | 1,000 | 0 |
19/12/2008 |
0.93
|
3,870 | 0.98 | 0.98 | 0.93 | 0 | 0 | 0 |
18/12/2008 |
0.98
|
1,630 | 0.98 | 0.98 | 0.98 | 1,000 | 0 | 0 |
17/12/2008 |
0.98
|
530 | 0.94 | 0.98 | 0.92 | 0 | 500 | 0 |
16/12/2008 |
0.94
|
2,050 | 0.98 | 0.98 | 0.94 | 0 | 1,000 | 0 |
15/12/2008 |
0.98
|
8,600 | 0.93 | 0.98 | 0.94 | 0 | 1,000 | 0 |
12/12/2008 |
0.93
|
5,000 | 0.93 | 0.95 | 0.93 | 0 | 1,000 | 0 |
11/12/2008 |
0.93
|
0 | 0.93 | 0.93 | 0.93 | 0 | 0 | 0 |
10/12/2008 |
0.93
|
1,000 | 0.94 | 0.94 | 0.93 | 0 | 0 | 0 |
09/12/2008 |
0.94
|
1,510 | 0.92 | 0.94 | 0.90 | 0 | 10 | 0 |
08/12/2008 |
0.92
|
4,000 | 0.95 | 0.95 | 0.91 | 0 | 0 | 0 |
05/12/2008 |
0.95
|
4,550 | 0.98 | 0.98 | 0.95 | 0 | 0 | 0 |
04/12/2008 |
0.98
|
100 | 0.98 | 0.98 | 0.98 | 0 | 0 | 0 |
03/12/2008 |
0.98
|
3,580 | 1.01 | 1.01 | 0.98 | 0 | 0 | 0 |
02/12/2008 |
1.01
|
0 | 1.01 | 1.01 | 1.01 | 0 | 0 | 0 |
01/12/2008 |
1.01
|
410 | 1.01 | 1.01 | 0.97 | 0 | 0 | 0 |
28/11/2008 |
1.01
|
10,890 | 0.97 | 1.01 | 0.95 | 0 | 0 | 0 |
27/11/2008 |
0.97
|
500 | 0.97 | 0.97 | 0.95 | 0 | 0 | 0 |
26/11/2008 |
0.97
|
5,000 | 0.99 | 0.99 | 0.97 | 0 | 0 | 0 |
25/11/2008 |
0.99
|
5,900 | 0.95 | 1.00 | 0.99 | 0 | 0 | 0 |
24/11/2008 |
0.95
|
20 | 0.99 | 0.99 | 0.95 | 0 | 0 | 0 |
21/11/2008 |
0.99
|
6,590 | 0.95 | 0.99 | 0.98 | 0 | 0 | 0 |
20/11/2008 |
0.95
|
8,040 | 0.99 | 0.99 | 0.95 | 0 | 0 | 0 |
19/11/2008 |
0.99
|
6,570 | 0.95 | 0.99 | 0.99 | 0 | 0 | 0 |
18/11/2008 |
0.95
|
500 | 0.95 | 0.95 | 0.95 | 0 | 0 | 0 |
17/11/2008 |
0.95
|
1,190 | 0.98 | 0.98 | 0.94 | 0 | 0 | 0 |
14/11/2008 |
0.98
|
6,480 | 0.99 | 1.02 | 0.98 | 0 | 0 | 0 |
13/11/2008 |
0.99
|
500 | 0.96 | 0.99 | 0.94 | 0 | 0 | 0 |
12/11/2008 |
0.96
|
6,210 | 1.01 | 1.01 | 0.96 | 0 | 0 | 0 |
11/11/2008 |
1.01
|
1,140 | 0.97 | 1.01 | 0.93 | 0 | 0 | 0 |
10/11/2008 |
0.97
|
2,070 | 1.02 | 1.02 | 0.97 | 0 | 0 | 0 |
07/11/2008 |
1.02
|
1,680 | 1.07 | 1.07 | 1.02 | 0 | 0 | 0 |
06/11/2008 |
1.07
|
2,610 | 1.12 | 1.12 | 1.07 | 0 | 0 | 0 |
05/11/2008 |
1.12
|
3,410 | 1.11 | 1.15 | 1.12 | 0 | 0 | 0 |
04/11/2008 |
1.11
|
3,500 | 1.06 | 1.11 | 1.02 | 0 | 0 | 0 |
03/11/2008 |
1.06
|
2,020 | 1.02 | 1.06 | 1.01 | 0 | 0 | 0 |
31/10/2008 |
1.02
|
1,300 | 0.97 | 1.02 | 1.01 | 0 | 0 | 0 |
30/10/2008 |
0.97
|
3,960 | 0.93 | 0.97 | 0.90 | 0 | 0 | 0 |
29/10/2008 |
0.93
|
5,720 | 0.97 | 1.01 | 0.93 | 0 | 0 | 0 |
28/10/2008 |
0.97
|
5,920 | 0.97 | 0.97 | 0.93 | 0 | 0 | 0 |
27/10/2008 |
0.97
|
3,560 | 1.02 | 1.02 | 0.97 | 0 | 0 | 0 |
24/10/2008 |
1.02
|
4,250 | 1.07 | 1.07 | 1.02 | 0 | 0 | 0 |
23/10/2008 |
1.07
|
470 | 1.13 | 1.13 | 1.07 | 0 | 0 | 0 |
22/10/2008 |
1.13
|
3,710 | 1.15 | 1.18 | 1.10 | 0 | 0 | 0 |
21/10/2008 |
1.15
|
9,370 | 1.11 | 1.15 | 1.11 | 0 | 0 | 0 |
20/10/2008 |
1.11
|
3,600 | 1.15 | 1.18 | 1.11 | 0 | 0 | 0 |
17/10/2008 |
1.15
|
4,410 | 1.12 | 1.18 | 1.12 | 0 | 0 | 0 |
16/10/2008 |
1.12
|
2,120 | 1.14 | 1.14 | 1.10 | 0 | 0 | 0 |
15/10/2008 |
1.14
|
7,330 | 1.09 | 1.14 | 1.09 | 0 | 0 | 0 |
14/10/2008 |
1.09
|
20 | 1.04 | 1.09 | 1.09 | 0 | 0 | 0 |
13/10/2008 |
1.04
|
1,670 | 1.03 | 1.04 | 1.01 | 0 | 0 | 0 |
10/10/2008 |
1.03
|
37,230 | 1.08 | 1.08 | 1.03 | 0 | 0 | 0 |
09/10/2008 |
1.08
|
21,880 | 1.07 | 1.09 | 1.02 | 0 | 0 | 0 |
08/10/2008 |
1.07
|
14,300 | 1.13 | 1.13 | 1.07 | 0 | 0 | 0 |
07/10/2008 |
1.13
|
4,300 | 1.16 | 1.16 | 1.11 | 0 | 0 | 0 |
06/10/2008 |
1.16
|
4,620 | 1.22 | 1.22 | 1.16 | 820 | 0 | 0 |
03/10/2008 |
1.22
|
40 | 1.26 | 1.29 | 1.22 | 0 | 0 | 0 |
02/10/2008 |
1.26
|
9,900 | 1.30 | 1.35 | 1.26 | 0 | 2,000 | 0 |
01/10/2008 |
1.30
|
4,000 | 1.25 | 1.30 | 1.30 | 0 | 0 | 0 |
30/09/2008 |
1.25
|
1,440 | 1.31 | 1.31 | 1.25 | 0 | 0 | 0 |
29/09/2008 |
1.31
|
1,220 | 1.31 | 1.31 | 1.29 | 0 | 0 | 0 |
26/09/2008 |
1.31
|
17,700 | 1.25 | 1.31 | 1.24 | 0 | 0 | 0 |
25/09/2008 |
1.25
|
5,770 | 1.20 | 1.25 | 1.24 | 0 | 0 | 0 |
24/09/2008 |
1.20
|
3,250 | 1.22 | 1.22 | 1.20 | 0 | 0 | 0 |
23/09/2008 |
1.22
|
21,980 | 1.27 | 1.29 | 1.21 | 0 | 0 | 0 |
22/09/2008 |
1.27
|
2,210 | 1.22 | 1.27 | 1.27 | 0 | 0 | 0 |
19/09/2008 |
1.22
|
620 | 1.16 | 1.22 | 1.12 | 0 | 0 | 0 |
18/09/2008 |
1.16
|
1,130 | 1.22 | 1.22 | 1.16 | 0 | 0 | 0 |
17/09/2008 |
1.22
|
5,060 | 1.28 | 1.28 | 1.22 | 0 | 0 | 0 |
16/09/2008 |
1.28
|
6,450 | 1.34 | 1.35 | 1.28 | 0 | 0 | 0 |
15/09/2008 |
1.34
|
10,520 | 1.39 | 1.46 | 1.34 | 0 | 0 | 0 |
12/09/2008 |
1.39
|
6,670 | 1.47 | 1.47 | 1.39 | 0 | 0 | 0 |