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) |
-1.30 | -2.70% | 523,600 | -240,440 | -11.3 |
46.30
48.50
46.80
|
2 tháng
(2024-07-22) |
-2.70 | -5.45% | 1,036,300 | -323,852 | -15.4 |
46.30
49.50
46.80
|
3 tháng
(2024-06-21) |
-3.40 | -6.77% | 1,899,600 | -308,832 | -14.4 |
46.30
52
46.80
|
6 tháng
(2024-03-25) |
-0.35 | -0.74% | 5,739,500 | -196,192 | -9.1 |
45.23
52.60
46.80
|
12 tháng
(2023-09-25) |
0.52 | 1.11% | 13,668,100 | 462,708 | 22.1 |
39.89
52.60
46.80
|
24 tháng
(2022-09-30) |
4.62 | 10.95% | 27,393,100 | 12,959 | -1.9 |
27.51
52.60
46.80
|
36 tháng
(2021-10-05) |
2.30 | 5.17% | 72,612,500 | 9,254,425 | 461.3 |
27.51
65.86
46.80
|
60 tháng
(2019-10-16) |
26.51 | 130.66% | 195,844,740 | 10,353,055 | 491.5 |
12.31
65.86
46.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/11/2009 |
2.21
|
92,240 | 2.32 | 2.32 | 2.21 | 0 | 0 | 0 |
17/11/2009 |
2.32
|
52,050 | 2.43 | 2.43 | 2.32 | 0 | 0 | 0 |
16/11/2009 |
2.43
|
70,100 | 2.47 | 2.49 | 2.35 | 0 | 0 | 0 |
13/11/2009 |
2.47
|
88,070 | 2.39 | 2.47 | 2.28 | 0 | 500 | 0 |
12/11/2009 |
2.39
|
305,840 | 2.33 | 2.39 | 2.22 | 0 | 2,500 | 0 |
11/11/2009 |
2.33
|
20,760 | 2.27 | 2.33 | 2.16 | 0 | 0 | 0 |
10/11/2009 |
2.27
|
19,720 | 2.38 | 2.49 | 2.27 | 0 | 0 | 0 |
09/11/2009 |
2.38
|
38,500 | 2.50 | 2.50 | 2.38 | 0 | 0 | 0 |
06/11/2009 |
2.50
|
256,600 | 2.42 | 2.53 | 2.45 | 3,000 | 0 | 0 |
05/11/2009 |
2.42
|
13,880 | 2.40 | 2.47 | 2.40 | 0 | 0 | 0 |
04/11/2009 |
2.40
|
8,890 | 2.52 | 2.52 | 2.40 | 0 | 0 | 0 |
03/11/2009 |
2.52
|
9,620 | 2.65 | 2.65 | 2.52 | 0 | 0 | 0 |
02/11/2009 |
2.65
|
2,370 | 2.78 | 2.78 | 2.65 | 0 | 0 | 0 |
30/10/2009 |
2.78
|
19,110 | 2.72 | 2.83 | 2.78 | 0 | 0 | 0 |
29/10/2009 |
2.72
|
119,130 | 2.68 | 2.78 | 2.55 | 0 | 0 | 0 |
28/10/2009 |
2.68
|
264,120 | 2.81 | 2.92 | 2.68 | 0 | 2,030 | 0 |
27/10/2009 |
2.81
|
23,680 | 2.96 | 2.96 | 2.81 | 0 | 0 | 0 |
26/10/2009 |
2.96
|
116,860 | 3.10 | 3.10 | 2.96 | 0 | 0 | 0 |
23/10/2009 |
3.10
|
186,860 | 3.26 | 3.26 | 3.10 | 0 | 0 | 0 |
22/10/2009 |
3.26
|
134,830 | 3.30 | 3.30 | 3.17 | 1,000 | 7,800 | 0 |
21/10/2009 |
3.30
|
115,310 | 3.17 | 3.32 | 3.02 | 2,000 | 2,000 | 0 |
20/10/2009 |
3.17
|
374,970 | 3.27 | 3.27 | 3.11 | 0 | 0 | 0 |
19/10/2009 |
3.27
|
185,670 | 3.43 | 3.43 | 3.27 | 0 | 2,100 | 0 |
16/10/2009 |
3.43
|
176,620 | 3.39 | 3.56 | 3.43 | 3,700 | 16,500 | 0 |
15/10/2009 |
3.39
|
206,690 | 3.25 | 3.40 | 3.38 | 0 | 0 | 0 |
14/10/2009 |
3.25
|
288,510 | 3.10 | 3.25 | 3.17 | 20,700 | 34,000 | 0 |
13/10/2009 |
3.10
|
509,880 | 2.96 | 3.10 | 3.00 | 5,000 | 25,000 | 0 |
12/10/2009 |
2.96
|
4,980 | 2.82 | 2.96 | 2.96 | 0 | 0 | 0 |
09/10/2009 |
2.82
|
75,440 | 2.69 | 2.82 | 2.82 | 0 | 50,000 | 0 |
08/10/2009 |
2.69
|
83,310 | 2.57 | 2.69 | 2.69 | 1,850 | 50,000 | 0 |
07/10/2009 |
2.57
|
118,820 | 2.45 | 2.57 | 2.57 | 10,250 | 52,000 | 0 |
06/10/2009 |
2.45
|
106,820 | 2.33 | 2.45 | 2.45 | 0 | 25,000 | 0 |
05/10/2009 |
2.33
|
53,200 | 2.22 | 2.33 | 2.19 | 0 | 2,000 | 0 |
02/10/2009 |
2.22
|
78,180 | 2.29 | 2.33 | 2.18 | 0 | 800 | 0 |
01/10/2009 |
2.29
|
64,580 | 2.33 | 2.39 | 2.23 | 0 | 4,000 | 0 |
30/09/2009 |
2.33
|
353,600 | 2.22 | 2.33 | 2.33 | 0 | 50,000 | 0 |
29/09/2009 |
2.22
|
96,630 | 2.12 | 2.22 | 2.07 | 800 | 0 | 0 |
28/09/2009 |
2.12
|
116,140 | 2.15 | 2.15 | 2.07 | 0 | 0 | 0 |
25/09/2009 |
2.15
|
167,150 | 2.26 | 2.26 | 2.15 | 0 | 0 | 0 |
24/09/2009 |
2.26
|
132,950 | 2.20 | 2.29 | 2.17 | 2,000 | 0 | 0 |
23/09/2009 |
2.20
|
337,250 | 2.10 | 2.20 | 2.11 | 61,800 | 2,700 | 0 |
22/09/2009 |
2.10
|
203,280 | 2.00 | 2.10 | 2.00 | 0 | 52,000 | 0 |
21/09/2009 |
2.00
|
173,330 | 1.91 | 2.00 | 1.90 | 2,000 | 0 | 0 |
18/09/2009 |
1.91
|
229,190 | 1.82 | 1.91 | 1.86 | 0 | 8,210 | 0 |
17/09/2009 |
1.82
|
293,560 | 1.75 | 1.82 | 1.77 | 0 | 790 | 0 |
16/09/2009 |
1.75
|
68,450 | 1.70 | 1.75 | 1.68 | 30,000 | 1,000 | 0 |
15/09/2009 |
1.70
|
92,380 | 1.68 | 1.72 | 1.68 | 20,000 | 0 | 0 |
14/09/2009 |
1.68
|
90,430 | 1.68 | 1.70 | 1.68 | 210 | 1,000 | 0 |
11/09/2009 |
1.68
|
43,060 | 1.69 | 1.69 | 1.67 | 190 | 0 | 0 |
10/09/2009 |
1.69
|
11,190 | 1.72 | 1.72 | 1.69 | 300 | 0 | 0 |
09/09/2009 |
1.72
|
50,020 | 1.70 | 1.75 | 1.62 | 1,000 | 0 | 0 |
08/09/2009 |
1.70
|
72,720 | 1.67 | 1.70 | 1.61 | 1,000 | 0 | 0 |
07/09/2009 |
1.67
|
76,680 | 1.61 | 1.68 | 1.62 | 40,000 | 0 | 0 |
04/09/2009 |
1.61
|
74,950 | 1.68 | 1.71 | 1.61 | 2,000 | 0 | 0 |
03/09/2009 |
1.68
|
66,510 | 1.73 | 1.73 | 1.68 | 0 | 0 | 0 |
02/09/2009 |
1.73
|
0 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 |
01/09/2009 |
1.73
|
171,730 | 1.69 | 1.75 | 1.63 | 0 | 0 | 0 |
31/08/2009 |
1.69
|
238,340 | 1.61 | 1.69 | 1.66 | 0 | 160 | 0 |
28/08/2009 |
1.61
|
52,160 | 1.55 | 1.61 | 1.61 | 0 | 0 | 0 |
27/08/2009 |
1.55
|
95,610 | 1.48 | 1.55 | 1.49 | 0 | 0 | 0 |
26/08/2009 |
1.48
|
89,930 | 1.47 | 1.50 | 1.43 | 0 | 46,590 | 0 |
25/08/2009 |
1.47
|
25,520 | 1.52 | 1.52 | 1.47 | 0 | 11,000 | 0 |
24/08/2009 |
1.52
|
47,370 | 1.50 | 1.53 | 1.51 | 0 | 0 | 0 |
21/08/2009 |
1.50
|
31,000 | 1.48 | 1.53 | 1.50 | 0 | 0 | 0 |
20/08/2009 |
1.48
|
33,090 | 1.47 | 1.48 | 1.44 | 0 | 0 | 0 |
19/08/2009 |
1.47
|
18,430 | 1.46 | 1.50 | 1.44 | 0 | 0 | 0 |
18/08/2009 |
1.46
|
13,340 | 1.44 | 1.46 | 1.43 | 0 | 0 | 0 |
17/08/2009 |
1.44
|
18,050 | 1.44 | 1.47 | 1.42 | 0 | 0 | 0 |
14/08/2009 |
1.44
|
18,730 | 1.48 | 1.49 | 1.44 | 0 | 0 | 0 |
13/08/2009 |
1.48
|
107,110 | 1.53 | 1.53 | 1.48 | 0 | 0 | 0 |
12/08/2009 |
1.53
|
14,830 | 1.53 | 1.57 | 1.53 | 2,000 | 0 | 0 |
11/08/2009 |
1.53
|
127,660 | 1.47 | 1.53 | 1.51 | 0 | 0 | 0 |
10/08/2009 |
1.47
|
72,270 | 1.40 | 1.47 | 1.44 | 0 | 1,500 | 0 |
07/08/2009 |
1.40
|
34,700 | 1.43 | 1.50 | 1.40 | 0 | 0 | 0 |
06/08/2009 |
1.43
|
52,830 | 1.43 | 1.48 | 1.42 | 0 | 0 | 0 |
05/08/2009 |
1.43
|
3,520 | 1.39 | 1.43 | 1.36 | 0 | 0 | 0 |
04/08/2009 |
1.39
|
22,930 | 1.39 | 1.40 | 1.36 | 0 | 1,500 | 0 |
03/08/2009 |
1.39
|
38,130 | 1.44 | 1.44 | 1.38 | 0 | 0 | 0 |
31/07/2009 |
1.44
|
2,540 | 1.43 | 1.48 | 1.41 | 0 | 0 | 0 |
30/07/2009 |
1.43
|
12,110 | 1.47 | 1.47 | 1.40 | 600 | 0 | 0 |
29/07/2009 |
1.47
|
10,730 | 1.47 | 1.49 | 1.42 | 100 | 0 | 0 |
28/07/2009 |
1.47
|
56,250 | 1.47 | 1.47 | 1.40 | 3,000 | 0 | 0 |
27/07/2009 |
1.47
|
23,330 | 1.50 | 1.51 | 1.47 | 0 | 0 | 0 |
24/07/2009 |
1.50
|
49,520 | 1.43 | 1.50 | 1.50 | 0 | 0 | 0 |
23/07/2009 |
1.43
|
5,160 | 1.38 | 1.43 | 1.37 | 0 | 0 | 0 |
22/07/2009 |
1.38
|
16,210 | 1.39 | 1.41 | 1.38 | 0 | 0 | 0 |
21/07/2009 |
1.39
|
1,080 | 1.39 | 1.39 | 1.36 | 0 | 0 | 0 |
20/07/2009 |
1.39
|
5,190 | 1.37 | 1.40 | 1.33 | 0 | 0 | 0 |
17/07/2009 |
1.37
|
6,060 | 1.43 | 1.43 | 1.37 | 0 | 0 | 0 |
16/07/2009 |
1.43
|
11,830 | 1.42 | 1.48 | 1.36 | 0 | 0 | 0 |
15/07/2009 |
1.42
|
2,340 | 1.39 | 1.44 | 1.39 | 0 | 0 | 0 |
14/07/2009 |
1.39
|
4,740 | 1.43 | 1.43 | 1.39 | 0 | 0 | 0 |
13/07/2009 |
1.43
|
17,910 | 1.43 | 1.50 | 1.43 | 0 | 0 | 0 |
10/07/2009 |
1.43
|
61,660 | 1.37 | 1.43 | 1.37 | 0 | 0 | 0 |
09/07/2009 |
1.37
|
4,970 | 1.39 | 1.42 | 1.36 | 0 | 0 | 0 |
08/07/2009 |
1.39
|
15,580 | 1.37 | 1.39 | 1.34 | 0 | 0 | 0 |
07/07/2009 |
1.37
|
17,540 | 1.40 | 1.43 | 1.37 | 0 | 0 | 0 |
06/07/2009 |
1.40
|
31,670 | 1.33 | 1.40 | 1.40 | 0 | 0 | 0 |
03/07/2009 |
1.33
|
27,810 | 1.34 | 1.38 | 1.33 | 0 | 0 | 0 |
02/07/2009 |
1.34
|
14,750 | 1.38 | 1.39 | 1.33 | 0 | 0 | 0 |