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) |
-0.10 | -0.68% | 133,100 | 0 | 0 |
13.60
14.90
14.70
|
2 tháng
(2024-07-22) |
1.30 | 9.70% | 698,700 | -377,375 | -5.3 |
12.50
15
14.70
|
3 tháng
(2024-06-21) |
2.20 | 17.60% | 873,600 | -394,175 | -5.5 |
11.30
15
14.70
|
6 tháng
(2024-03-25) |
3.30 | 28.95% | 1,050,304 | -404,975 | -5.7 |
11.30
15
14.70
|
12 tháng
(2023-09-25) |
2.74 | 22.90% | 1,115,931 | -410,775 | -5.7 |
10.75
15
14.70
|
24 tháng
(2022-09-30) |
0.37 | 2.60% | 1,728,140 | -442,775 | -6.1 |
9.62
15
14.70
|
36 tháng
(2021-10-05) |
1.73 | 13.32% | 2,568,820 | -419,075 | -5.7 |
9.62
16.80
14.70
|
60 tháng
(2019-10-16) |
3.09 | 26.57% | 3,760,984 | -777,840 | -10.6 |
9.62
16.80
14.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/11/2009 |
2.39
|
5,400 | 2.54 | 2.54 | 2.37 | 0 | 0 | 0 |
19/11/2009 |
2.54
|
3,100 | 2.73 | 2.92 | 2.54 | 0 | 0 | 0 |
18/11/2009 |
2.73
|
100 | 2.74 | 2.74 | 2.73 | 0 | 0 | 0 |
17/11/2009 |
2.74
|
300 | 2.73 | 2.74 | 2.40 | 0 | 0 | 0 |
16/11/2009 |
2.73
|
3,300 | 2.61 | 2.73 | 2.41 | 0 | 0 | 0 |
13/11/2009 |
2.61
|
5,900 | 2.46 | 2.61 | 2.44 | 0 | 0 | 0 |
12/11/2009 |
2.46
|
7,200 | 2.31 | 2.46 | 2.31 | 0 | 0 | 0 |
11/11/2009 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 |
10/11/2009 |
2.31
|
3,500 | 2.52 | 2.52 | 2.29 | 0 | 0 | 0 |
09/11/2009 |
2.52
|
3,300 | 2.40 | 2.52 | 2.31 | 0 | 0 | 0 |
06/11/2009 |
2.40
|
2,400 | 2.38 | 2.52 | 2.38 | 0 | 0 | 0 |
05/11/2009 |
2.38
|
100 | 2.23 | 2.38 | 2.38 | 0 | 0 | 0 |
04/11/2009 |
2.23
|
4,000 | 2.22 | 2.23 | 2.23 | 0 | 0 | 0 |
03/11/2009 |
2.22
|
1,300 | 2.37 | 2.37 | 2.22 | 0 | 0 | 0 |
02/11/2009 |
2.37
|
1,900 | 2.52 | 2.52 | 2.37 | 0 | 0 | 0 |
30/10/2009 |
2.52
|
2,300 | 2.67 | 2.67 | 2.51 | 0 | 0 | 0 |
29/10/2009 |
2.67
|
1,300 | 2.84 | 2.84 | 2.66 | 0 | 0 | 0 |
28/10/2009 |
2.84
|
10,200 | 3.05 | 3.05 | 2.84 | 0 | 0 | 0 |
27/10/2009 |
3.05
|
3,100 | 3.09 | 3.09 | 3.05 | 0 | 0 | 0 |
26/10/2009 |
3.09
|
1,300 | 3.09 | 3.30 | 3.09 | 0 | 0 | 0 |
23/10/2009 |
3.09
|
9,400 | 2.89 | 3.09 | 3.04 | 0 | 0 | 0 |
22/10/2009 |
2.89
|
4,900 | 2.94 | 2.94 | 2.89 | 0 | 0 | 0 |
21/10/2009 |
2.94
|
6,700 | 2.78 | 2.94 | 2.59 | 0 | 0 | 0 |
20/10/2009 |
2.78
|
2,700 | 2.94 | 2.94 | 2.78 | 0 | 0 | 0 |
19/10/2009 |
2.94
|
5,200 | 3.15 | 3.15 | 2.92 | 0 | 0 | 0 |
16/10/2009 |
3.15
|
1,700 | 2.99 | 3.15 | 2.94 | 0 | 0 | 0 |
15/10/2009 |
2.99
|
13,700 | 3.08 | 3.14 | 2.96 | 0 | 0 | 0 |
14/10/2009 |
3.08
|
5,400 | 3.30 | 3.30 | 3.08 | 0 | 0 | 0 |
13/10/2009 |
3.30
|
3,300 | 3.10 | 3.31 | 3.30 | 0 | 0 | 0 |
12/10/2009 |
3.10
|
600 | 2.94 | 3.10 | 3.10 | 0 | 0 | 0 |
09/10/2009 |
2.94
|
5,900 | 2.75 | 2.94 | 2.75 | 0 | 0 | 0 |
08/10/2009 |
2.75
|
13,500 | 2.57 | 2.75 | 2.75 | 0 | 0 | 0 |
07/10/2009 |
2.57
|
2,000 | 2.43 | 2.57 | 2.57 | 0 | 0 | 0 |
06/10/2009 |
2.43
|
12,400 | 2.30 | 2.43 | 2.28 | 0 | 0 | 0 |
05/10/2009 |
2.30
|
4,200 | 2.16 | 2.30 | 2.20 | 0 | 0 | 0 |
02/10/2009 |
2.16
|
6,100 | 2.02 | 2.16 | 2.12 | 0 | 0 | 0 |
01/10/2009 |
2.02
|
10,200 | 1.89 | 2.02 | 1.99 | 0 | 0 | 0 |
30/09/2009 |
1.89
|
2,100 | 1.94 | 1.94 | 1.89 | 0 | 0 | 0 |
29/09/2009 |
1.94
|
200 | 1.89 | 1.94 | 1.89 | 0 | 0 | 0 |
28/09/2009 |
1.89
|
5,100 | 1.87 | 1.89 | 1.87 | 0 | 0 | 0 |
25/09/2009 |
1.87
|
300 | 1.89 | 1.89 | 1.87 | 0 | 0 | 0 |
24/09/2009 |
1.89
|
6,000 | 1.89 | 1.89 | 1.86 | 0 | 0 | 0 |
23/09/2009 |
1.89
|
8,000 | 1.90 | 1.91 | 1.89 | 0 | 0 | 0 |
22/09/2009 |
1.90
|
6,000 | 1.94 | 1.94 | 1.89 | 0 | 0 | 0 |
21/09/2009 |
1.94
|
10,800 | 1.89 | 1.95 | 1.89 | 0 | 0 | 0 |
18/09/2009 |
1.89
|
3,900 | 1.92 | 1.93 | 1.89 | 0 | 0 | 0 |
17/09/2009 |
1.92
|
9,300 | 1.83 | 1.94 | 1.92 | 0 | 0 | 0 |
16/09/2009 |
1.83
|
9,400 | 1.74 | 1.83 | 1.79 | 0 | 0 | 0 |
15/09/2009 |
1.74
|
10,300 | 1.73 | 1.76 | 1.69 | 0 | 0 | 0 |
14/09/2009 |
1.73
|
2,400 | 1.61 | 1.73 | 1.68 | 0 | 0 | 0 |
11/09/2009 |
1.61
|
1,200 | 1.58 | 1.63 | 1.61 | 0 | 0 | 0 |
10/09/2009 |
1.58
|
1,000 | 1.60 | 1.60 | 1.58 | 0 | 0 | 0 |
09/09/2009 |
1.60
|
0 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
08/09/2009 |
1.60
|
1,300 | 1.57 | 1.60 | 1.59 | 0 | 0 | 0 |
07/09/2009 |
1.57
|
1,000 | 1.59 | 1.59 | 1.57 | 0 | 0 | 0 |
04/09/2009 |
1.59
|
2,300 | 1.56 | 1.63 | 1.59 | 0 | 0 | 0 |
03/09/2009 |
1.56
|
200 | 1.67 | 1.67 | 1.56 | 0 | 0 | 0 |
01/09/2009 |
1.67
|
0 | 1.66 | 1.67 | 1.67 | 0 | 0 | 0 |
31/08/2009 |
1.66
|
2,900 | 1.61 | 1.68 | 1.66 | 0 | 0 | 0 |
28/08/2009 |
1.61
|
200 | 1.66 | 1.66 | 1.57 | 0 | 0 | 0 |
27/08/2009 |
1.66
|
0 | 1.66 | 1.66 | 1.66 | 0 | 0 | 0 |
26/08/2009 |
1.66
|
0 | 1.66 | 1.66 | 1.66 | 0 | 0 | 0 |
25/08/2009 |
1.66
|
0 | 1.57 | 1.66 | 1.66 | 0 | 0 | 0 |
24/08/2009 |
1.57
|
500 | 1.57 | 1.68 | 1.57 | 0 | 0 | 0 |
21/08/2009 |
1.57
|
200 | 1.63 | 1.68 | 1.57 | 0 | 0 | 0 |
20/08/2009 |
1.63
|
2,000 | 1.57 | 1.63 | 1.63 | 0 | 0 | 0 |
19/08/2009 |
1.57
|
2,200 | 1.59 | 1.59 | 1.57 | 0 | 0 | 0 |
18/08/2009 |
1.59
|
1,000 | 1.61 | 1.61 | 1.59 | 0 | 0 | 0 |
17/08/2009 |
1.61
|
600 | 1.57 | 1.61 | 1.61 | 0 | 0 | 0 |
14/08/2009 |
1.57
|
5,100 | 1.63 | 1.63 | 1.55 | 0 | 0 | 0 |
13/08/2009 |
1.63
|
100 | 1.57 | 1.63 | 1.63 | 0 | 0 | 0 |
12/08/2009 |
1.57
|
14,400 | 1.55 | 1.57 | 1.55 | 0 | 0 | 0 |
11/08/2009 |
1.55
|
600 | 1.46 | 1.55 | 1.55 | 0 | 0 | 0 |
10/08/2009 |
1.46
|
100 | 1.56 | 1.56 | 1.46 | 0 | 0 | 0 |
07/08/2009 |
1.56
|
1,500 | 1.59 | 1.59 | 1.56 | 0 | 0 | 0 |
06/08/2009 |
1.59
|
1,300 | 1.57 | 1.68 | 1.57 | 0 | 0 | 0 |
05/08/2009 |
1.57
|
0 | 1.57 | 1.57 | 1.57 | 0 | 0 | 0 |
04/08/2009 |
1.57
|
2,000 | 1.59 | 1.59 | 1.57 | 0 | 0 | 0 |
03/08/2009 |
1.59
|
1,200 | 1.61 | 1.61 | 1.54 | 0 | 0 | 0 |
31/07/2009 |
1.61
|
7,200 | 1.61 | 1.63 | 1.57 | 100 | 0 | 0 |
30/07/2009 |
1.61
|
4,200 | 1.63 | 1.73 | 1.61 | 0 | 0 | 0 |
29/07/2009 |
1.63
|
200 | 1.58 | 1.63 | 1.63 | 0 | 0 | 0 |
28/07/2009 |
1.58
|
5,700 | 1.58 | 1.67 | 1.49 | 0 | 0 | 0 |
27/07/2009 |
1.58
|
4,900 | 1.49 | 1.58 | 1.58 | 0 | 0 | 0 |
24/07/2009 |
1.49
|
800 | 1.54 | 1.54 | 1.49 | 0 | 0 | 0 |
23/07/2009 |
1.54
|
6,200 | 1.45 | 1.54 | 1.38 | 0 | 0 | 0 |
22/07/2009 |
1.45
|
2,600 | 1.54 | 1.54 | 1.45 | 0 | 0 | 0 |
21/07/2009 |
1.54
|
1,000 | 1.64 | 1.64 | 1.54 | 0 | 0 | 0 |
20/07/2009 |
1.64
|
300 | 1.66 | 1.66 | 1.64 | 0 | 0 | 0 |
17/07/2009 |
1.66
|
300 | 1.70 | 1.81 | 1.66 | 0 | 0 | 0 |
16/07/2009 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 |
15/07/2009 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 |
14/07/2009 |
1.70
|
100 | 1.59 | 1.70 | 1.70 | 0 | 0 | 0 |
13/07/2009 |
1.59
|
0 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 |
10/07/2009 |
1.59
|
0 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 |
09/07/2009 |
1.59
|
0 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 |
08/07/2009 |
1.59
|
0 | 1.58 | 1.59 | 1.59 | 0 | 0 | 0 |
07/07/2009 |
1.58
|
1,900 | 1.72 | 1.72 | 1.58 | 0 | 0 | 0 |
06/07/2009 |
1.72
|
5,700 | 1.71 | 1.72 | 1.70 | 0 | 0 | 0 |
03/07/2009 |
1.71
|
900 | 1.70 | 1.73 | 1.71 | 0 | 0 | 0 |