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) |
-1.75 | -6.09% | 820,900 | 61,490 | 1.8 |
27
30.40
27
|
2 tháng
(2024-07-22) |
-5.60 | -17.18% | 1,701,600 | 53,590 | 1.5 |
25.65
32.60
27
|
3 tháng
(2024-06-21) |
2.15 | 8.65% | 3,246,200 | -218,090 | -11.0 |
24.67
32.60
27
|
6 tháng
(2024-03-25) |
6.15 | 29.50% | 4,728,800 | -363,490 | -17.2 |
20.75
32.60
27
|
12 tháng
(2023-09-25) |
3.17 | 13.30% | 6,728,800 | -779,190 | -34.9 |
20.75
32.60
27
|
24 tháng
(2022-09-30) |
7.86 | 41.05% | 10,345,600 | 374,294 | 19.0 |
17.85
32.60
27
|
36 tháng
(2021-10-05) |
12.77 | 89.78% | 11,825,100 | 782,734 | 48.5 |
13.61
32.60
27
|
60 tháng
(2019-10-16) |
21.21 | 366.47% | 13,810,040 | 1,183,574 | 67.9 |
4.78
32.60
27
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/11/2009 |
1.41
|
178,740 | 1.45 | 1.45 | 1.38 | 4,000 | 0 | 0 |
17/11/2009 |
1.45
|
307,530 | 1.49 | 1.56 | 1.45 | 0 | 5,000 | 0 |
16/11/2009 |
1.49
|
132,000 | 1.42 | 1.49 | 1.46 | 0 | 4,000 | 0 |
13/11/2009 |
1.42
|
483,050 | 1.36 | 1.42 | 1.34 | 0 | 8,000 | 0 |
12/11/2009 |
1.36
|
163,050 | 1.30 | 1.36 | 1.34 | 1,000 | 2,740 | 0 |
11/11/2009 |
1.30
|
224,650 | 1.24 | 1.30 | 1.23 | 0 | 4,000 | 0 |
10/11/2009 |
1.24
|
211,890 | 1.30 | 1.30 | 1.24 | 4,000 | 0 | 0 |
09/11/2009 |
1.30
|
83,590 | 1.36 | 1.36 | 1.30 | 0 | 4,000 | 0 |
06/11/2009 |
1.36
|
123,390 | 1.41 | 1.45 | 1.36 | 1,000 | 0 | 0 |
05/11/2009 |
1.41
|
196,520 | 1.35 | 1.41 | 1.29 | 0 | 3,910 | 0 |
04/11/2009 |
1.35
|
290,050 | 1.35 | 1.37 | 1.29 | 10,000 | 0 | 0 |
03/11/2009 |
1.35
|
83,400 | 1.42 | 1.42 | 1.35 | 0 | 0 | 0 |
02/11/2009 |
1.42
|
69,100 | 1.48 | 1.48 | 1.42 | 0 | 0 | 0 |
30/10/2009 |
1.48
|
433,900 | 1.54 | 1.60 | 1.46 | 18,000 | 0 | 0 |
29/10/2009 |
1.54
|
57,200 | 1.61 | 1.61 | 1.54 | 0 | 0 | 0 |
28/10/2009 |
1.61
|
403,220 | 1.64 | 1.72 | 1.60 | 0 | 3,500 | 0 |
27/10/2009 |
1.64
|
203,860 | 1.73 | 1.73 | 1.64 | 0 | 0 | 0 |
26/10/2009 |
1.73
|
712,590 | 1.81 | 1.81 | 1.73 | 0 | 0 | 0 |
23/10/2009 |
1.81
|
748,240 | 1.90 | 1.90 | 1.81 | 3,840 | 0 | 0 |
22/10/2009 |
1.90
|
1,867,230 | 1.82 | 1.90 | 1.83 | 400 | 8,000 | 0 |
21/10/2009 |
1.82
|
153,220 | 1.74 | 1.82 | 1.82 | 0 | 1,000 | 0 |
20/10/2009 |
1.74
|
78,040 | 1.66 | 1.74 | 1.74 | 0 | 0 | 0 |
19/10/2009 |
1.66
|
1,307,550 | 1.58 | 1.66 | 1.60 | 100 | 3,400 | 0 |
16/10/2009 |
1.58
|
191,090 | 1.52 | 1.58 | 1.58 | 0 | 300 | 0 |
15/10/2009 |
1.52
|
178,690 | 1.45 | 1.52 | 1.52 | 0 | 0 | 0 |
14/10/2009 |
1.45
|
334,890 | 1.38 | 1.45 | 1.38 | 9,660 | 0 | 0 |
13/10/2009 |
1.38
|
332,650 | 1.38 | 1.39 | 1.34 | 0 | 0 | 0 |
12/10/2009 |
1.38
|
508,680 | 1.32 | 1.38 | 1.32 | 0 | 0 | 0 |
09/10/2009 |
1.32
|
122,930 | 1.29 | 1.32 | 1.29 | 3,000 | 0 | 0 |
08/10/2009 |
1.29
|
178,250 | 1.28 | 1.32 | 1.28 | 0 | 0 | 0 |
07/10/2009 |
1.28
|
154,110 | 1.27 | 1.33 | 1.27 | 0 | 0 | 0 |
06/10/2009 |
1.27
|
104,920 | 1.26 | 1.29 | 1.26 | 0 | 0 | 0 |
05/10/2009 |
1.26
|
116,110 | 1.28 | 1.31 | 1.25 | 3,000 | 15,000 | 0 |
02/10/2009 |
1.28
|
277,830 | 1.30 | 1.30 | 1.24 | 0 | 0 | 0 |
01/10/2009 |
1.30
|
294,710 | 1.32 | 1.38 | 1.30 | 0 | 0 | 0 |
30/09/2009 |
1.32
|
213,220 | 1.36 | 1.39 | 1.32 | 0 | 300 | 0 |
29/09/2009 |
1.36
|
317,440 | 1.36 | 1.42 | 1.30 | 0 | 6,000 | 0 |
28/09/2009 |
1.36
|
275,140 | 1.42 | 1.44 | 1.36 | 1,000 | 10,000 | 0 |
25/09/2009 |
1.42
|
288,380 | 1.44 | 1.44 | 1.39 | 0 | 0 | 0 |
24/09/2009 |
1.44
|
568,590 | 1.38 | 1.45 | 1.35 | 0 | 0 | 0 |
23/09/2009 |
1.38
|
676,390 | 1.41 | 1.48 | 1.34 | 3,000 | 14,000 | 0 |
22/09/2009 |
1.41
|
487,570 | 1.35 | 1.41 | 1.37 | 15,000 | 11,000 | 0 |
21/09/2009 |
1.35
|
646,440 | 1.29 | 1.35 | 1.31 | 10,000 | 3,000 | 0 |
18/09/2009 |
1.29
|
165,700 | 1.30 | 1.31 | 1.29 | 3,000 | 2,000 | 0 |
17/09/2009 |
1.30
|
289,830 | 1.31 | 1.32 | 1.29 | 0 | 0 | 0 |
16/09/2009 |
1.31
|
440,250 | 1.27 | 1.33 | 1.26 | 14,000 | 0 | 0 |
15/09/2009 |
1.27
|
218,820 | 1.28 | 1.29 | 1.26 | 5,000 | 0 | 0 |
14/09/2009 |
1.28
|
134,520 | 1.29 | 1.32 | 1.28 | 0 | 170 | 0 |
11/09/2009 |
1.29
|
285,660 | 1.32 | 1.35 | 1.29 | 12,000 | 0 | 0 |
10/09/2009 |
1.32
|
453,440 | 1.26 | 1.32 | 1.26 | 0 | 0 | 0 |
09/09/2009 |
1.26
|
178,890 | 1.28 | 1.29 | 1.26 | 17,000 | 1,000 | 0 |
08/09/2009 |
1.28
|
207,050 | 1.23 | 1.28 | 1.23 | 0 | 5,500 | 0 |
07/09/2009 |
1.23
|
180,620 | 1.28 | 1.28 | 1.22 | 0 | 13,000 | 0 |
04/09/2009 |
1.28
|
279,880 | 1.29 | 1.32 | 1.26 | 2,000 | 0 | 0 |
03/09/2009 |
1.29
|
197,190 | 1.30 | 1.32 | 1.28 | 1,000 | 0 | 0 |
02/09/2009 |
1.30
|
0 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 |
01/09/2009 |
1.30
|
161,300 | 1.33 | 1.33 | 1.29 | 0 | 3,000 | 0 |
31/08/2009 |
1.33
|
392,720 | 1.29 | 1.36 | 1.31 | 16,000 | 0 | 0 |
28/08/2009 |
1.29
|
284,410 | 1.32 | 1.32 | 1.28 | 0 | 0 | 0 |
27/08/2009 |
1.32
|
433,290 | 1.26 | 1.32 | 1.25 | 5,500 | 0 | 0 |
26/08/2009 |
1.26
|
200,140 | 1.26 | 1.28 | 1.24 | 0 | 0 | 0 |
25/08/2009 |
1.26
|
132,790 | 1.26 | 1.26 | 1.23 | 0 | 0 | 0 |
24/08/2009 |
1.26
|
163,250 | 1.27 | 1.29 | 1.24 | 0 | 0 | 0 |
21/08/2009 |
1.27
|
518,630 | 1.26 | 1.32 | 1.27 | 0 | 0 | 0 |
20/08/2009 |
1.26
|
179,410 | 1.26 | 1.27 | 1.22 | 0 | 0 | 0 |
19/08/2009 |
1.26
|
148,620 | 1.23 | 1.26 | 1.23 | 0 | 0 | 0 |
18/08/2009 |
1.23
|
228,690 | 1.20 | 1.25 | 1.16 | 0 | 500 | 0 |
17/08/2009 |
1.20
|
92,870 | 1.26 | 1.26 | 1.20 | 0 | 0 | 0 |
14/08/2009 |
1.26
|
202,170 | 1.26 | 1.26 | 1.22 | 0 | 0 | 0 |
13/08/2009 |
1.26
|
343,580 | 1.32 | 1.37 | 1.26 | 0 | 0 | 0 |
12/08/2009 |
1.32
|
800,300 | 1.26 | 1.32 | 1.28 | 0 | 12,500 | 0 |
11/08/2009 |
1.26
|
354,740 | 1.20 | 1.26 | 1.21 | 1,130 | 7,000 | 0 |
10/08/2009 |
1.20
|
125,210 | 1.15 | 1.20 | 1.16 | 0 | 0 | 0 |
07/08/2009 |
1.15
|
63,590 | 1.16 | 1.18 | 1.14 | 0 | 0 | 0 |
06/08/2009 |
1.16
|
295,890 | 1.10 | 1.16 | 1.13 | 2,000 | 110 | 0 |
05/08/2009 |
1.10
|
86,140 | 1.11 | 1.13 | 1.10 | 0 | 1,390 | 0 |
04/08/2009 |
1.11
|
82,430 | 1.10 | 1.13 | 1.10 | 2,000 | 0 | 0 |
03/08/2009 |
1.10
|
89,780 | 1.11 | 1.13 | 1.10 | 2,000 | 0 | 0 |
31/07/2009 |
1.11
|
71,460 | 1.10 | 1.13 | 1.10 | 0 | 4,700 | 0 |
30/07/2009 |
1.10
|
71,500 | 1.09 | 1.12 | 1.05 | 1,200 | 0 | 0 |
29/07/2009 |
1.09
|
78,620 | 1.13 | 1.13 | 1.08 | 0 | 2,000 | 0 |
28/07/2009 |
1.13
|
97,500 | 1.18 | 1.18 | 1.13 | 0 | 0 | 0 |
27/07/2009 |
1.18
|
168,480 | 1.18 | 1.21 | 1.14 | 4,000 | 0 | 0 |
24/07/2009 |
1.18
|
72,370 | 1.13 | 1.18 | 1.18 | 0 | 0 | 0 |
23/07/2009 |
1.13
|
71,910 | 1.07 | 1.13 | 1.06 | 0 | 6,970 | 0 |
22/07/2009 |
1.07
|
26,890 | 1.07 | 1.10 | 1.07 | 0 | 0 | 0 |
21/07/2009 |
1.07
|
87,770 | 1.03 | 1.07 | 1.03 | 0 | 3,000 | 0 |
20/07/2009 |
1.03
|
49,210 | 1.05 | 1.05 | 1.02 | 0 | 0 | 0 |
17/07/2009 |
1.05
|
72,730 | 1.07 | 1.07 | 1.05 | 0 | 0 | 0 |
16/07/2009 |
1.07
|
46,410 | 1.07 | 1.10 | 1.07 | 3,000 | 1,500 | 0 |
15/07/2009 |
1.07
|
72,040 | 1.05 | 1.10 | 1.05 | 0 | 0 | 0 |
14/07/2009 |
1.05
|
58,800 | 1.06 | 1.06 | 1.03 | 0 | 0 | 0 |
13/07/2009 |
1.06
|
75,270 | 1.11 | 1.11 | 1.06 | 1,000 | 3,000 | 0 |
10/07/2009 |
1.11
|
31,380 | 1.13 | 1.13 | 1.10 | 0 | 0 | 0 |
09/07/2009 |
1.13
|
53,930 | 1.13 | 1.14 | 1.11 | 0 | 2,000 | 0 |
08/07/2009 |
1.13
|
64,980 | 1.13 | 1.15 | 1.10 | 0 | 1,000 | 0 |
07/07/2009 |
1.13
|
75,420 | 1.18 | 1.18 | 1.13 | 0 | 0 | 0 |
06/07/2009 |
1.18
|
101,330 | 1.13 | 1.18 | 1.14 | 3,000 | 1,860 | 0 |
03/07/2009 |
1.13
|
57,460 | 1.10 | 1.15 | 1.07 | 0 | 0 | 0 |
02/07/2009 |
1.10
|
125,760 | 1.05 | 1.10 | 1.03 | 0 | 0 | 0 |