Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.20 | 2.22% | 3,752,600 | -8,200 | -0.1 |
8.40
9.50
9.20
|
2 tháng
(2024-07-22) |
-0.90 | -8.91% | 9,944,900 | 11,700 | 0.1 |
8.10
10.10
9.20
|
3 tháng
(2024-06-20) |
-2.70 | -22.69% | 16,160,600 | 12,100 | 0.1 |
8.10
12.20
9.20
|
6 tháng
(2024-03-22) |
-4.30 | -31.85% | 69,814,000 | -52,900 | -0.8 |
8.10
15.10
9.20
|
12 tháng
(2023-09-25) |
-10.43 | -53.13% | 136,565,900 | 22,800 | 0.1 |
8.10
21.34
9.20
|
24 tháng
(2022-09-29) |
1.06 | 12.98% | 197,420,124 | 20,708 | -0.1 |
3.86
28.71
9.20
|
36 tháng
(2021-10-04) |
-3.95 | -30.03% | 270,752,034 | 15,608 | -0.4 |
3.86
28.71
9.20
|
60 tháng
(2019-10-15) |
5.33 | 137.55% | 286,875,369 | 20,258 | -0.3 |
2.58
28.71
9.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2009 |
2.29
|
1,600 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 |
06/02/2009 |
2.29
|
8,300 | 2.31 | 2.31 | 2.13 | 0 | 0 | 0 |
05/02/2009 |
2.31
|
2,300 | 2.27 | 2.31 | 2.29 | 0 | 0 | 0 |
04/02/2009 |
2.27
|
5,500 | 2.33 | 2.33 | 2.23 | 0 | 0 | 0 |
03/02/2009 |
2.33
|
2,000 | 2.35 | 2.35 | 2.25 | 0 | 0 | 0 |
02/02/2009 |
2.35
|
3,000 | 2.33 | 2.47 | 2.19 | 0 | 0 | 0 |
23/01/2009 |
2.33
|
3,500 | 2.33 | 2.35 | 2.31 | 0 | 0 | 0 |
22/01/2009 |
2.33
|
2,200 | 2.35 | 2.35 | 2.31 | 0 | 0 | 0 |
21/01/2009 |
2.35
|
5,400 | 2.31 | 2.35 | 2.23 | 0 | 0 | 0 |
20/01/2009 |
2.31
|
3,200 | 2.37 | 2.37 | 2.17 | 0 | 0 | 0 |
19/01/2009 |
2.37
|
8,100 | 2.29 | 2.37 | 2.15 | 0 | 0 | 0 |
16/01/2009 |
2.29
|
8,600 | 2.33 | 2.45 | 2.21 | 0 | 0 | 0 |
15/01/2009 |
2.33
|
3,000 | 2.33 | 2.41 | 2.33 | 0 | 0 | 0 |
14/01/2009 |
2.33
|
4,400 | 2.27 | 2.43 | 2.23 | 0 | 0 | 0 |
13/01/2009 |
2.27
|
8,300 | 2.33 | 2.47 | 2.25 | 0 | 0 | 0 |
12/01/2009 |
2.33
|
4,300 | 2.23 | 2.39 | 2.33 | 0 | 0 | 0 |
09/01/2009 |
2.23
|
7,600 | 2.35 | 2.43 | 2.19 | 0 | 0 | 0 |
08/01/2009 |
2.35
|
3,100 | 2.29 | 2.39 | 2.33 | 0 | 0 | 0 |
07/01/2009 |
2.29
|
3,300 | 2.25 | 2.37 | 2.29 | 0 | 0 | 0 |
06/01/2009 |
2.25
|
6,000 | 2.29 | 2.37 | 2.17 | 0 | 0 | 0 |
05/01/2009 |
2.29
|
6,200 | 2.21 | 2.35 | 2.15 | 0 | 0 | 0 |
02/01/2009 |
2.21
|
9,400 | 2.11 | 2.25 | 2.01 | 0 | 0 | 0 |
31/12/2008 |
2.11
|
11,600 | 2.11 | 2.19 | 2.11 | 0 | 0 | 0 |
30/12/2008 |
2.11
|
3,300 | 2.07 | 2.11 | 2.05 | 0 | 0 | 0 |
29/12/2008 |
2.07
|
1,400 | 2.07 | 2.13 | 2.07 | 0 | 0 | 0 |
26/12/2008 |
2.07
|
4,100 | 2.11 | 2.17 | 2.07 | 0 | 0 | 0 |
25/12/2008 |
2.11
|
500 | 2.11 | 2.11 | 2.11 | 0 | 0 | 0 |
24/12/2008 |
2.11
|
4,100 | 2.11 | 2.15 | 1.97 | 0 | 0 | 0 |
23/12/2008 |
2.11
|
3,000 | 2.15 | 2.15 | 2.07 | 0 | 0 | 0 |
22/12/2008 |
2.15
|
4,500 | 1.97 | 2.15 | 1.97 | 0 | 0 | 0 |
19/12/2008 |
1.97
|
7,000 | 2.09 | 2.11 | 1.97 | 0 | 0 | 0 |
18/12/2008 |
2.09
|
6,800 | 1.97 | 2.17 | 2.03 | 0 | 0 | 0 |
17/12/2008 |
1.97
|
4,300 | 2.07 | 2.11 | 1.97 | 0 | 0 | 0 |
16/12/2008 |
2.07
|
3,700 | 2.05 | 2.13 | 2.05 | 0 | 0 | 0 |
15/12/2008 |
2.05
|
2,100 | 2.07 | 2.13 | 2.05 | 0 | 0 | 0 |
12/12/2008 |
2.07
|
1,700 | 2.11 | 2.11 | 2.03 | 0 | 0 | 0 |
11/12/2008 |
2.11
|
10,300 | 2.07 | 2.11 | 1.97 | 0 | 0 | 0 |
10/12/2008 |
2.07
|
5,100 | 2.17 | 2.17 | 2.03 | 0 | 0 | 0 |
09/12/2008 |
2.17
|
3,000 | 2.07 | 2.17 | 2.17 | 0 | 0 | 0 |
08/12/2008 |
2.07
|
2,600 | 2.17 | 2.17 | 2.07 | 0 | 0 | 0 |
05/12/2008 |
2.17
|
4,000 | 2.27 | 2.27 | 2.11 | 0 | 0 | 0 |
04/12/2008 |
2.27
|
3,900 | 2.27 | 2.27 | 2.17 | 0 | 0 | 0 |
03/12/2008 |
2.27
|
12,300 | 2.31 | 2.35 | 2.19 | 0 | 0 | 0 |
02/12/2008 |
2.31
|
4,700 | 2.47 | 2.47 | 2.31 | 0 | 0 | 0 |
01/12/2008 |
2.47
|
200 | 2.43 | 2.47 | 2.47 | 0 | 0 | 0 |
28/11/2008 |
2.43
|
14,500 | 2.23 | 2.43 | 2.33 | 0 | 0 | 0 |
27/11/2008 |
2.23
|
2,100 | 2.37 | 2.37 | 2.23 | 0 | 0 | 0 |
26/11/2008 |
2.37
|
1,700 | 2.37 | 2.43 | 2.35 | 0 | 0 | 0 |
25/11/2008 |
2.37
|
2,400 | 2.35 | 2.47 | 2.27 | 0 | 0 | 0 |
24/11/2008 |
2.35
|
9,700 | 2.35 | 2.47 | 2.27 | 0 | 0 | 0 |
21/11/2008 |
2.35
|
4,600 | 2.31 | 2.43 | 2.33 | 0 | 0 | 0 |
20/11/2008 |
2.31
|
5,800 | 2.41 | 2.41 | 2.25 | 0 | 0 | 0 |
19/11/2008 |
2.41
|
3,600 | 2.37 | 2.41 | 2.27 | 0 | 0 | 0 |
18/11/2008 |
2.37
|
1,700 | 2.35 | 2.47 | 2.37 | 0 | 0 | 0 |
17/11/2008 |
2.35
|
1,700 | 2.37 | 2.47 | 2.31 | 0 | 0 | 0 |
14/11/2008 |
2.37
|
2,400 | 2.33 | 2.45 | 2.37 | 0 | 0 | 0 |
13/11/2008 |
2.33
|
3,400 | 2.33 | 2.39 | 2.33 | 0 | 0 | 0 |
12/11/2008 |
2.33
|
4,700 | 2.29 | 2.37 | 2.17 | 0 | 0 | 0 |
11/11/2008 |
2.29
|
3,600 | 2.37 | 2.48 | 2.29 | 0 | 1,000 | 0 |
10/11/2008 |
2.37
|
2,100 | 2.35 | 2.47 | 2.37 | 0 | 0 | 0 |
07/11/2008 |
2.35
|
7,500 | 2.39 | 2.43 | 2.31 | 0 | 0 | 0 |
06/11/2008 |
2.39
|
13,800 | 2.54 | 2.62 | 2.37 | 0 | 0 | 0 |
05/11/2008 |
2.54
|
17,200 | 2.56 | 2.56 | 2.52 | 0 | 0 | 0 |
04/11/2008 |
2.56
|
12,700 | 2.45 | 2.56 | 2.31 | 0 | 0 | 0 |
03/11/2008 |
2.45
|
900 | 2.56 | 2.56 | 2.45 | 0 | 0 | 0 |
31/10/2008 |
2.56
|
4,600 | 2.50 | 2.62 | 2.56 | 0 | 0 | 0 |
30/10/2008 |
2.50
|
5,400 | 2.35 | 2.50 | 2.37 | 0 | 0 | 0 |
29/10/2008 |
2.35
|
11,600 | 2.31 | 2.35 | 2.35 | 0 | 0 | 0 |
28/10/2008 |
2.31
|
4,900 | 2.13 | 2.31 | 2.09 | 0 | 0 | 0 |
27/10/2008 |
2.13
|
10,200 | 2.25 | 2.25 | 2.13 | 0 | 0 | 0 |
24/10/2008 |
2.25
|
10,200 | 2.35 | 2.35 | 2.23 | 0 | 0 | 0 |
23/10/2008 |
2.35
|
8,800 | 2.47 | 2.47 | 2.31 | 0 | 0 | 0 |
22/10/2008 |
2.47
|
1,500 | 2.52 | 2.52 | 2.47 | 0 | 0 | 0 |
21/10/2008 |
2.52
|
4,400 | 2.47 | 2.62 | 2.50 | 0 | 0 | 0 |
20/10/2008 |
2.47
|
2,200 | 2.56 | 2.70 | 2.43 | 0 | 0 | 0 |
17/10/2008 |
2.56
|
7,500 | 2.72 | 2.72 | 2.48 | 0 | 0 | 0 |
16/10/2008 |
2.72
|
4,000 | 2.76 | 2.76 | 2.56 | 0 | 0 | 0 |
15/10/2008 |
2.76
|
18,200 | 2.60 | 2.78 | 2.66 | 1,000 | 0 | 0 |
14/10/2008 |
2.60
|
100 | 2.50 | 2.60 | 2.60 | 0 | 0 | 0 |
13/10/2008 |
2.50
|
9,200 | 2.45 | 2.50 | 2.35 | 0 | 0 | 0 |
10/10/2008 |
2.45
|
20,300 | 2.47 | 2.47 | 2.31 | 0 | 0 | 0 |
09/10/2008 |
2.47
|
18,500 | 2.47 | 2.56 | 2.37 | 0 | 0 | 0 |
08/10/2008 |
2.47
|
4,000 | 2.52 | 2.52 | 2.37 | 0 | 0 | 0 |
07/10/2008 |
2.52
|
10,200 | 2.68 | 2.68 | 2.52 | 0 | 0 | 0 |
06/10/2008 |
2.68
|
2,000 | 2.80 | 2.80 | 2.66 | 0 | 0 | 0 |
03/10/2008 |
2.80
|
3,300 | 2.86 | 2.94 | 2.74 | 0 | 0 | 0 |
02/10/2008 |
2.86
|
8,200 | 2.70 | 2.88 | 2.76 | 0 | 0 | 0 |
01/10/2008 |
2.70
|
6,500 | 2.70 | 2.88 | 2.56 | 0 | 0 | 0 |
30/09/2008 |
2.70
|
1,800 | 2.96 | 2.96 | 2.70 | 0 | 0 | 0 |
29/09/2008 |
2.96
|
9,700 | 3.02 | 3.08 | 2.88 | 0 | 0 | 0 |
26/09/2008 |
3.02
|
14,300 | 2.96 | 3.14 | 2.92 | 0 | 0 | 0 |
25/09/2008 |
2.96
|
18,400 | 2.70 | 2.96 | 2.86 | 0 | 0 | 0 |
24/09/2008 |
2.70
|
6,500 | 2.86 | 2.88 | 2.70 | 0 | 0 | 0 |
23/09/2008 |
2.86
|
54,000 | 2.76 | 2.94 | 2.58 | 0 | 0 | 0 |
22/09/2008 |
2.76
|
1,100 | 2.66 | 2.76 | 2.76 | 0 | 0 | 0 |
19/09/2008 |
2.66
|
3,800 | 2.50 | 2.66 | 2.35 | 0 | 0 | 0 |
18/09/2008 |
2.50
|
12,600 | 2.68 | 2.68 | 2.50 | 0 | 0 | 0 |
17/09/2008 |
2.68
|
8,600 | 2.84 | 2.86 | 2.68 | 0 | 0 | 0 |
16/09/2008 |
2.84
|
14,300 | 3.14 | 3.14 | 2.84 | 100 | 0 | 0 |
15/09/2008 |
3.14
|
31,300 | 3.12 | 3.33 | 2.90 | 0 | 0 | 0 |