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) |
-0.30 | -2.40% | 211,100 | 21,200 | 0.3 |
12
12.70
12.20
|
2 tháng
(2024-07-22) |
-0.40 | -3.17% | 1,030,500 | 12,800 | 0.2 |
12
13
12.20
|
3 tháng
(2024-06-21) |
-0.10 | -0.81% | 1,608,800 | 27,080 | 0.3 |
12
13
12.20
|
6 tháng
(2024-03-25) |
0.16 | 1.35% | 3,517,500 | 117,780 | 1.5 |
11.94
13
12.20
|
12 tháng
(2023-09-25) |
0.16 | 1.35% | 6,358,400 | -126,800 | -1.5 |
11.30
13
12.20
|
24 tháng
(2022-09-30) |
2.22 | 22.27% | 21,050,003 | -80,360 | -0.9 |
5.78
13
12.20
|
36 tháng
(2021-10-05) |
-3.71 | -23.31% | 57,785,663 | -458,460 | -7.4 |
5.78
16.07
12.20
|
60 tháng
(2019-10-16) |
7.72 | 172.03% | 92,234,894 | -697,880 | -10.2 |
4.29
16.64
12.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/11/2009 |
2.79
|
90,600 | 2.84 | 2.89 | 2.76 | 0 | 0 | 0 |
19/11/2009 |
2.84
|
85,000 | 2.76 | 2.88 | 2.76 | 3,000 | 0 | 0 |
18/11/2009 |
2.76
|
69,500 | 2.69 | 2.78 | 2.68 | 0 | 0 | 0 |
17/11/2009 |
2.69
|
64,700 | 2.70 | 2.80 | 2.68 | 0 | 0 | 0 |
16/11/2009 |
2.70
|
59,100 | 2.72 | 2.76 | 2.69 | 0 | 0 | 0 |
13/11/2009 |
2.72
|
105,600 | 2.77 | 2.77 | 2.69 | 0 | 0 | 0 |
12/11/2009 |
2.77
|
85,200 | 2.71 | 2.83 | 2.72 | 0 | 0 | 0 |
11/11/2009 |
2.71
|
93,500 | 2.55 | 2.78 | 2.45 | 0 | 0 | 0 |
10/11/2009 |
2.55
|
81,900 | 2.63 | 2.74 | 2.51 | 0 | 0 | 0 |
09/11/2009 |
2.63
|
147,400 | 2.80 | 2.91 | 2.63 | 0 | 0 | 0 |
06/11/2009 |
2.80
|
102,600 | 2.89 | 3.05 | 2.68 | 0 | 0 | 0 |
05/11/2009 |
2.89
|
127,400 | 2.87 | 2.96 | 2.74 | 0 | 0 | 0 |
04/11/2009 |
2.87
|
166,300 | 2.83 | 2.98 | 2.71 | 0 | 43,800 | 0 |
03/11/2009 |
2.83
|
188,900 | 3.03 | 3.03 | 2.83 | 0 | 0 | 0 |
02/11/2009 |
3.03
|
56,800 | 3.24 | 3.24 | 3.03 | 15,500 | 0 | 0 |
30/10/2009 |
3.24
|
142,900 | 3.11 | 3.26 | 3.20 | 0 | 0 | 0 |
29/10/2009 |
3.11
|
240,600 | 3.10 | 3.30 | 2.89 | 5,000 | 0 | 0 |
28/10/2009 |
3.10
|
265,700 | 2.96 | 3.10 | 2.84 | 0 | 0 | 0 |
27/10/2009 |
2.96
|
223,300 | 3.02 | 3.03 | 2.84 | 0 | 2,500 | 0 |
26/10/2009 |
3.02
|
208,700 | 3.15 | 3.16 | 2.98 | 0 | 0 | 0 |
23/10/2009 |
3.15
|
197,200 | 3.27 | 3.33 | 3.06 | 0 | 0 | 0 |
22/10/2009 |
3.27
|
288,700 | 3.41 | 3.41 | 3.22 | 0 | 0 | 0 |
21/10/2009 |
3.41
|
182,500 | 3.56 | 3.56 | 3.34 | 2,000 | 0 | 0 |
20/10/2009 |
3.56
|
238,900 | 3.31 | 3.56 | 3.32 | 0 | 0 | 0 |
19/10/2009 |
3.31
|
206,400 | 3.50 | 3.50 | 3.27 | 0 | 400 | 0 |
16/10/2009 |
3.50
|
220,600 | 3.67 | 3.76 | 3.50 | 300 | 0 | 0 |
15/10/2009 |
3.67
|
293,200 | 3.74 | 3.95 | 3.67 | 49,800 | 0 | 0 |
14/10/2009 |
3.74
|
520,200 | 3.66 | 3.84 | 3.41 | 0 | 11,000 | 0 |
13/10/2009 |
3.66
|
1,500,800 | 3.43 | 3.66 | 3.59 | 20,400 | 0 | 0 |
12/10/2009 |
3.43
|
79,200 | 3.21 | 3.43 | 3.43 | 0 | 0 | 0 |
09/10/2009 |
3.21
|
136,800 | 3.04 | 3.21 | 3.21 | 0 | 0 | 0 |
08/10/2009 |
3.04
|
418,200 | 2.88 | 3.04 | 2.88 | 1,500 | 0 | 0 |
07/10/2009 |
2.88
|
236,400 | 2.76 | 2.89 | 2.77 | 0 | 0 | 0 |
06/10/2009 |
2.76
|
202,200 | 2.71 | 2.83 | 2.72 | 0 | 0 | 0 |
05/10/2009 |
2.71
|
130,500 | 2.75 | 2.79 | 2.67 | 0 | 0 | 0 |
02/10/2009 |
2.75
|
156,200 | 2.79 | 2.79 | 2.66 | 1,000 | 0 | 0 |
01/10/2009 |
2.79
|
90,300 | 2.92 | 2.92 | 2.78 | 1,000 | 0 | 0 |
30/09/2009 |
2.92
|
376,100 | 2.77 | 2.96 | 2.79 | 0 | 1,000 | 0 |
29/09/2009 |
2.77
|
112,800 | 2.77 | 2.83 | 2.76 | 0 | 0 | 0 |
28/09/2009 |
2.77
|
191,500 | 2.78 | 2.85 | 2.76 | 0 | 0 | 0 |
25/09/2009 |
2.78
|
180,000 | 2.76 | 2.78 | 2.70 | 0 | 0 | 0 |
24/09/2009 |
2.76
|
92,000 | 2.77 | 2.84 | 2.72 | 500 | 0 | 0 |
23/09/2009 |
2.77
|
235,300 | 2.81 | 2.90 | 2.77 | 0 | 100 | 0 |
22/09/2009 |
2.81
|
207,400 | 2.86 | 2.91 | 2.76 | 1,000 | 0 | 0 |
21/09/2009 |
2.86
|
125,500 | 2.83 | 2.96 | 2.83 | 0 | 0 | 0 |
18/09/2009 |
2.83
|
124,600 | 2.81 | 2.89 | 2.78 | 0 | 0 | 0 |
17/09/2009 |
2.81
|
228,800 | 2.83 | 2.89 | 2.78 | 0 | 0 | 0 |
16/09/2009 |
2.83
|
164,000 | 2.90 | 2.94 | 2.82 | 2,500 | 0 | 0 |
15/09/2009 |
2.90
|
91,800 | 3.04 | 3.06 | 2.89 | 0 | 0 | 0 |
14/09/2009 |
3.04
|
422,100 | 2.92 | 3.10 | 2.89 | 0 | 1,500 | 0 |
11/09/2009 |
2.92
|
235,600 | 2.87 | 2.97 | 2.88 | 11,000 | 0 | 0 |
10/09/2009 |
2.87
|
150,900 | 2.84 | 2.89 | 2.76 | 2,000 | 0 | 0 |
09/09/2009 |
2.84
|
114,100 | 2.88 | 2.94 | 2.82 | 0 | 0 | 0 |
08/09/2009 |
2.88
|
121,500 | 2.88 | 2.98 | 2.84 | 0 | 0 | 0 |
07/09/2009 |
2.88
|
273,200 | 2.73 | 2.96 | 2.71 | 0 | 0 | 0 |
04/09/2009 |
2.73
|
314,900 | 2.91 | 2.91 | 2.73 | 100 | 0 | 0 |
03/09/2009 |
2.91
|
283,900 | 3.03 | 3.04 | 2.83 | 0 | 0 | 0 |
01/09/2009 |
3.03
|
332,400 | 2.98 | 3.17 | 2.93 | 0 | 0 | 0 |
31/08/2009 |
2.98
|
640,800 | 2.82 | 2.98 | 2.89 | 0 | 0 | 0 |
28/08/2009 |
2.82
|
181,600 | 2.64 | 2.82 | 2.69 | 2,200 | 0 | 0 |
27/08/2009 |
2.64
|
177,100 | 2.62 | 2.69 | 2.58 | 1,200 | 0 | 0 |
26/08/2009 |
2.62
|
208,300 | 2.62 | 2.68 | 2.56 | 0 | 8,000 | 0 |
25/08/2009 |
2.62
|
251,800 | 2.54 | 2.62 | 2.51 | 0 | 0 | 0 |
24/08/2009 |
2.54
|
281,900 | 2.45 | 2.61 | 2.47 | 0 | 600 | 0 |
21/08/2009 |
2.45
|
266,500 | 2.61 | 2.71 | 2.41 | 1,800 | 0 | 0 |
20/08/2009 |
2.61
|
493,200 | 2.44 | 2.61 | 2.50 | 1,000 | 0 | 0 |
19/08/2009 |
2.44
|
158,900 | 2.41 | 2.44 | 2.41 | 0 | 0 | 0 |
18/08/2009 |
2.41
|
162,600 | 2.32 | 2.41 | 2.20 | 0 | 0 | 0 |
17/08/2009 |
2.32
|
294,200 | 2.41 | 2.41 | 2.32 | 0 | 0 | 0 |
14/08/2009 |
2.41
|
574,000 | 2.49 | 2.66 | 2.34 | 600 | 3,000 | 0 |
13/08/2009 |
2.49
|
89,100 | 2.34 | 2.49 | 2.49 | 0 | 0 | 0 |
12/08/2009 |
2.34
|
75,200 | 2.23 | 2.34 | 2.34 | 0 | 0 | 0 |
11/08/2009 |
2.23
|
139,300 | 2.10 | 2.23 | 2.11 | 0 | 0 | 0 |
10/08/2009 |
2.10
|
169,100 | 2.05 | 2.12 | 2.04 | 0 | 0 | 0 |
07/08/2009 |
2.05
|
47,500 | 2.03 | 2.06 | 2.01 | 0 | 0 | 0 |
06/08/2009 |
2.03
|
39,400 | 2.06 | 2.08 | 2.02 | 0 | 0 | 0 |
05/08/2009 |
2.06
|
42,200 | 2.06 | 2.06 | 2.01 | 0 | 0 | 0 |
04/08/2009 |
2.06
|
79,600 | 2.01 | 2.09 | 2.04 | 100 | 0 | 0 |
03/08/2009 |
2.01
|
37,500 | 2.08 | 2.08 | 2.01 | 0 | 0 | 0 |
31/07/2009 |
2.08
|
52,300 | 2.01 | 2.10 | 2.01 | 2,000 | 0 | 0 |
30/07/2009 |
2.01
|
31,400 | 2.01 | 2.05 | 1.99 | 100 | 1,000 | 0 |
29/07/2009 |
2.01
|
72,900 | 2.04 | 2.10 | 2.00 | 0 | 0 | 0 |
28/07/2009 |
2.04
|
121,500 | 2.17 | 2.18 | 2.04 | 100 | 0 | 0 |
27/07/2009 |
2.17
|
199,900 | 2.12 | 2.26 | 2.10 | 0 | 0 | 0 |
24/07/2009 |
2.12
|
96,700 | 2.06 | 2.12 | 2.08 | 0 | 0 | 0 |
23/07/2009 |
2.06
|
104,600 | 1.92 | 2.06 | 1.89 | 1,000 | 0 | 0 |
22/07/2009 |
1.92
|
28,300 | 1.92 | 1.97 | 1.91 | 0 | 0 | 0 |
21/07/2009 |
1.92
|
39,700 | 1.92 | 1.93 | 1.88 | 0 | 0 | 0 |
20/07/2009 |
1.92
|
42,200 | 2.00 | 2.00 | 1.87 | 1,000 | 0 | 0 |
17/07/2009 |
2.00
|
32,700 | 2.03 | 2.06 | 1.97 | 0 | 0 | 0 |
16/07/2009 |
2.03
|
58,300 | 1.98 | 2.08 | 1.99 | 0 | 0 | 0 |
15/07/2009 |
1.98
|
33,700 | 1.93 | 2.01 | 1.95 | 0 | 0 | 0 |
14/07/2009 |
1.93
|
76,500 | 1.92 | 2.01 | 1.88 | 0 | 0 | 0 |
13/07/2009 |
1.92
|
64,000 | 2.04 | 2.04 | 1.92 | 0 | 0 | 0 |
10/07/2009 |
2.04
|
48,800 | 2.10 | 2.11 | 2.03 | 0 | 0 | 0 |
09/07/2009 |
2.10
|
75,100 | 2.12 | 2.14 | 2.06 | 0 | 0 | 0 |
08/07/2009 |
2.12
|
57,500 | 2.17 | 2.17 | 2.06 | 0 | 0 | 0 |
07/07/2009 |
2.17
|
108,200 | 2.19 | 2.30 | 2.13 | 0 | 0 | 0 |
06/07/2009 |
2.19
|
56,600 | 2.10 | 2.19 | 2.12 | 0 | 0 | 0 |
03/07/2009 |
2.10
|
147,400 | 2.02 | 2.10 | 1.97 | 8,000 | 0 | 0 |