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) |
-0.90 | -2.73% | 13,191,900 | -213,408 | -6.8 |
31.10
33
32.10
|
2 tháng
(2024-07-22) |
-2.75 | -7.89% | 43,046,900 | -244,168 | -8.4 |
30.15
34.85
32.10
|
3 tháng
(2024-06-21) |
-1.90 | -5.59% | 88,006,400 | -15,878 | -0.9 |
30.15
36
32.10
|
6 tháng
(2024-03-25) |
-2 | -5.87% | 192,511,600 | -1,803,778 | -56.5 |
28.30
36
32.10
|
12 tháng
(2023-09-25) |
-4.85 | -13.12% | 440,745,200 | -4,215,268 | -134.3 |
24.60
39.02
32.10
|
24 tháng
(2022-09-30) |
-4.49 | -12.28% | 829,351,500 | -2,578,083 | -100.6 |
15.55
39.70
32.10
|
36 tháng
(2021-10-05) |
4.26 | 15.30% | 1,116,044,400 | -80,135 | 8.3 |
15.55
59.46
32.10
|
60 tháng
(2019-10-16) |
10.90 | 51.43% | 1,323,389,640 | -1,530,845 | -26.5 |
10.27
59.46
32.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/07/2009 |
3.38
|
155,540 | 3.46 | 3.48 | 3.36 | 100 | 0 | 0 |
30/06/2009 |
3.46
|
106,750 | 3.60 | 3.68 | 3.46 | 100 | 260 | 0 |
29/06/2009 |
3.60
|
147,520 | 3.70 | 3.75 | 3.58 | 200 | 0 | 0 |
26/06/2009 |
3.70
|
222,370 | 3.75 | 3.89 | 3.70 | 1,600 | 0 | 0 |
25/06/2009 |
3.75
|
292,950 | 3.58 | 3.75 | 3.68 | 15,000 | 0 | 0 |
24/06/2009 |
3.58
|
104,400 | 3.42 | 3.58 | 3.58 | 150 | 780 | 0 |
23/06/2009 |
3.42
|
294,390 | 3.58 | 3.58 | 3.42 | 0 | 0 | 0 |
22/06/2009 |
3.58
|
228,970 | 3.75 | 3.75 | 3.56 | 0 | 36,100 | 0 |
19/06/2009 |
3.75
|
301,480 | 3.93 | 3.99 | 3.75 | 600 | 1,180 | 0 |
18/06/2009 |
3.93
|
424,850 | 4.03 | 4.12 | 3.85 | 0 | 87,920 | 0 |
17/06/2009 |
4.03
|
162,710 | 4.24 | 4.24 | 4.03 | 0 | 36,830 | 0 |
16/06/2009 |
4.24
|
7,950 | 4.45 | 4.45 | 4.24 | 0 | 0 | 0 |
15/06/2009 |
4.45
|
366,420 | 4.67 | 4.67 | 4.45 | 13,150 | 0 | 0 |
12/06/2009 |
4.67
|
628,310 | 4.59 | 4.82 | 4.53 | 0 | 200 | 0 |
11/06/2009 |
4.59
|
300,750 | 4.38 | 4.59 | 4.51 | 0 | 1,000 | 0 |
10/06/2009 |
4.38
|
537,590 | 4.61 | 4.61 | 4.38 | 7,300 | 0 | 0 |
09/06/2009 |
4.61
|
1,148,960 | 4.40 | 4.61 | 4.40 | 12,000 | 164,160 | 0 |
08/06/2009 |
4.40
|
67,970 | 4.20 | 4.40 | 4.40 | 0 | 50,000 | 0 |
05/06/2009 |
4.20
|
167,130 | 4.01 | 4.20 | 4.20 | 13,600 | 0 | 0 |
04/06/2009 |
4.01
|
455,660 | 3.83 | 4.01 | 3.91 | 6,710 | 0 | 0 |
03/06/2009 |
3.83
|
286,510 | 3.95 | 3.95 | 3.81 | 9,510 | 0 | 0 |
02/06/2009 |
3.95
|
550,500 | 3.89 | 4.01 | 3.70 | 1,000 | 10,000 | 0 |
01/06/2009 |
3.89
|
325,070 | 3.79 | 3.93 | 3.81 | 0 | 70 | 0 |
29/05/2009 |
3.79
|
459,880 | 3.62 | 3.79 | 3.62 | 10,000 | 0 | 0 |
28/05/2009 |
3.62
|
176,690 | 3.46 | 3.62 | 3.36 | 5,450 | 0 | 0 |
27/05/2009 |
3.46
|
429,890 | 3.62 | 3.62 | 3.46 | 10,000 | 0 | 0 |
26/05/2009 |
3.62
|
396,550 | 3.77 | 3.79 | 3.58 | 0 | 11,590 | 0 |
25/05/2009 |
3.77
|
489,010 | 3.60 | 3.77 | 3.64 | 3,000 | 0 | 0 |
22/05/2009 |
3.60
|
166,390 | 3.79 | 3.79 | 3.60 | 5,400 | 0 | 0 |
21/05/2009 |
3.79
|
339,760 | 3.97 | 4.08 | 3.79 | 0 | 0 | 0 |
20/05/2009 |
3.97
|
562,130 | 3.79 | 3.97 | 3.81 | 32,770 | 20,520 | 0 |
19/05/2009 |
3.79
|
527,660 | 3.62 | 3.79 | 3.66 | 21,060 | 0 | 0 |
18/05/2009 |
3.62
|
319,940 | 3.46 | 3.62 | 3.50 | 1,000 | 0 | 0 |
15/05/2009 |
3.46
|
340,360 | 3.29 | 3.46 | 3.36 | 5,000 | 0 | 0 |
14/05/2009 |
3.29
|
186,290 | 3.38 | 3.38 | 3.25 | 0 | 770 | 0 |
13/05/2009 |
3.38
|
312,580 | 3.40 | 3.44 | 3.29 | 2,580 | 0 | 0 |
12/05/2009 |
3.40
|
200,130 | 3.31 | 3.42 | 3.23 | 600 | 500 | 0 |
11/05/2009 |
3.31
|
321,890 | 3.27 | 3.40 | 3.25 | 37,660 | 0 | 0 |
08/05/2009 |
3.27
|
237,450 | 3.31 | 3.38 | 3.19 | 0 | 0 | 0 |
07/05/2009 |
3.31
|
255,160 | 3.17 | 3.31 | 3.25 | 0 | 0 | 0 |
06/05/2009 |
3.17
|
829,490 | 3.25 | 3.38 | 3.15 | 181,770 | 0 | 0 |
05/05/2009 |
3.25
|
74,390 | 3.11 | 3.25 | 3.25 | 26,510 | 1,000 | 0 |
04/05/2009 |
3.11
|
30,790 | 2.96 | 3.11 | 3.11 | 0 | 0 | 0 |
29/04/2009 |
2.96
|
357,540 | 2.84 | 2.96 | 2.88 | 0 | 0 | 0 |
28/04/2009 |
2.84
|
530,130 | 2.72 | 2.84 | 2.59 | 500 | 25,470 | 0 |
27/04/2009 |
2.72
|
95,730 | 2.84 | 2.84 | 2.72 | 26,670 | 0 | 0 |
24/04/2009 |
2.84
|
106,860 | 2.98 | 2.98 | 2.84 | 0 | 6,550 | 0 |
23/04/2009 |
2.98
|
273,710 | 3.09 | 3.19 | 2.94 | 0 | 10,000 | 0 |
22/04/2009 |
3.09
|
311,640 | 2.98 | 3.13 | 2.92 | 2,000 | 99,400 | 0 |
21/04/2009 |
2.98
|
337,340 | 3.13 | 3.13 | 2.98 | 0 | 111,560 | 0 |
20/04/2009 |
3.13
|
55,680 | 3.27 | 3.27 | 3.13 | 0 | 5,380 | 0 |
17/04/2009 |
3.27
|
370,890 | 3.44 | 3.44 | 3.27 | 11,300 | 11,990 | 0 |
16/04/2009 |
3.44
|
582,570 | 3.60 | 3.64 | 3.44 | 40,770 | 308,680 | 0 |
15/04/2009 |
3.60
|
339,260 | 3.79 | 3.79 | 3.60 | 36,800 | 1,420 | 0 |
14/04/2009 |
3.79
|
433,340 | 3.79 | 3.89 | 3.70 | 7,760 | 0 | 0 |
13/04/2009 |
3.79
|
342,290 | 3.62 | 3.79 | 3.77 | 51,980 | 129,000 | 0 |
10/04/2009 |
3.62
|
120,120 | 3.46 | 3.62 | 3.62 | 10,950 | 0 | 0 |
09/04/2009 |
3.46
|
575,060 | 3.62 | 3.62 | 3.46 | 3,500 | 152,780 | 0 |
08/04/2009 |
3.62
|
524,580 | 3.81 | 3.95 | 3.62 | 500 | 183,610 | 0 |
07/04/2009 |
3.81
|
466,350 | 3.64 | 3.81 | 3.50 | 5,300 | 100,000 | 0 |
03/04/2009 |
3.64
|
355,850 | 3.48 | 3.64 | 3.62 | 27,340 | 112,720 | 0 |
02/04/2009 |
3.48
|
415,600 | 3.31 | 3.48 | 3.40 | 25,820 | 100,000 | 0 |
01/04/2009 |
3.31
|
270,270 | 3.17 | 3.31 | 3.17 | 15,000 | 5,000 | 0 |
31/03/2009 |
3.17
|
281,540 | 3.31 | 3.33 | 3.15 | 21,170 | 9,560 | 0 |
30/03/2009 |
3.31
|
569,340 | 3.17 | 3.31 | 3.09 | 0 | 87,280 | 0 |
27/03/2009 |
3.17
|
420,250 | 3.03 | 3.17 | 3.13 | 13,130 | 24,000 | 0 |
26/03/2009 |
3.03
|
307,250 | 2.88 | 3.03 | 2.98 | 49,950 | 148,580 | 0 |
25/03/2009 |
2.88
|
261,830 | 2.76 | 2.88 | 2.74 | 69,270 | 33,150 | 0 |
24/03/2009 |
2.76
|
131,900 | 2.63 | 2.76 | 2.76 | 31,950 | 39,800 | 0 |
23/03/2009 |
2.63
|
147,970 | 2.72 | 2.72 | 2.59 | 100 | 0 | 0 |
20/03/2009 |
2.72
|
161,170 | 2.78 | 2.80 | 2.68 | 0 | 16,080 | 0 |
19/03/2009 |
2.78
|
293,620 | 2.92 | 2.96 | 2.78 | 200 | 55,420 | 0 |
18/03/2009 |
2.92
|
332,960 | 2.80 | 2.92 | 2.86 | 40,360 | 5,500 | 0 |
17/03/2009 |
2.80
|
296,350 | 2.68 | 2.80 | 2.78 | 0 | 100,000 | 0 |
16/03/2009 |
2.68
|
121,540 | 2.68 | 2.68 | 2.63 | 0 | 0 | 0 |
13/03/2009 |
2.68
|
221,050 | 2.72 | 2.76 | 2.66 | 100 | 0 | 0 |
12/03/2009 |
2.72
|
691,670 | 2.59 | 2.72 | 2.57 | 0 | 110,000 | 0 |
11/03/2009 |
2.59
|
13,850 | 2.47 | 2.59 | 2.59 | 0 | 0 | 0 |
10/03/2009 |
2.47
|
54,020 | 2.37 | 2.47 | 2.47 | 0 | 0 | 0 |
09/03/2009 |
2.37
|
73,950 | 2.26 | 2.37 | 2.31 | 0 | 0 | 0 |
06/03/2009 |
2.26
|
78,070 | 2.22 | 2.26 | 2.16 | 7,730 | 20,000 | 0 |
05/03/2009 |
2.22
|
168,800 | 2.16 | 2.24 | 2.18 | 50 | 57,820 | 0 |
04/03/2009 |
2.16
|
57,600 | 2.16 | 2.18 | 2.14 | 10,000 | 14,100 | 0 |
03/03/2009 |
2.16
|
30,890 | 2.20 | 2.20 | 2.14 | 0 | 8,080 | 0 |
02/03/2009 |
2.20
|
53,320 | 2.18 | 2.24 | 2.18 | 50 | 0 | 0 |
27/02/2009 |
2.18
|
106,640 | 2.16 | 2.26 | 2.16 | 7,130 | 56,820 | 0 |
26/02/2009 |
2.16
|
166,520 | 2.22 | 2.22 | 2.12 | 120 | 74,050 | 0 |
25/02/2009 |
2.22
|
94,560 | 2.12 | 2.22 | 2.16 | 3,100 | 46,500 | 0 |
24/02/2009 |
2.12
|
151,000 | 2.20 | 2.20 | 2.10 | 10,100 | 3,500 | 0 |
23/02/2009 |
2.20
|
72,300 | 2.31 | 2.31 | 2.20 | 3,400 | 6,430 | 0 |
20/02/2009 |
2.31
|
206,840 | 2.20 | 2.31 | 2.22 | 0 | 27,540 | 0 |
19/02/2009 |
2.20
|
36,300 | 2.10 | 2.20 | 2.20 | 0 | 0 | 0 |
18/02/2009 |
2.10
|
267,950 | 2.18 | 2.18 | 2.08 | 1,100 | 175,200 | 0 |
17/02/2009 |
2.18
|
562,120 | 2.28 | 2.39 | 2.18 | 600 | 461,480 | 0 |
16/02/2009 |
2.28
|
298,000 | 2.39 | 2.39 | 2.28 | 1,000 | 229,270 | 0 |
13/02/2009 |
2.39
|
33,070 | 2.51 | 2.51 | 2.39 | 1,000 | 33,020 | 0 |
12/02/2009 |
2.51
|
22,900 | 2.63 | 2.63 | 2.51 | 1,000 | 22,850 | 0 |
11/02/2009 |
2.63
|
10,730 | 2.76 | 2.76 | 2.63 | 3,940 | 10,730 | 0 |
10/02/2009 |
2.76
|
41,210 | 2.90 | 2.90 | 2.76 | 1,720 | 37,440 | 0 |
09/02/2009 |
2.90
|
92,160 | 3.05 | 3.05 | 2.90 | 12,960 | 71,270 | 0 |