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 | 3.51% | 107,254,900 | -602,486 | -16.8 |
27.55
30
30
|
2 tháng
(2024-07-22) |
2.65 | 9.89% | 246,883,300 | 1,900,101 | 44.6 |
24.95
30
30
|
3 tháng
(2024-06-21) |
-2.21 | -6.98% | 390,013,600 | 916,180 | 9.9 |
24.95
31.66
30
|
6 tháng
(2024-03-25) |
3.08 | 11.69% | 915,811,900 | 21,915,603 | 724.4 |
22.37
31.66
30
|
12 tháng
(2023-09-25) |
10.39 | 54.55% | 1,920,043,300 | 14,876,629 | 530.7 |
15.53
31.66
30
|
24 tháng
(2022-09-30) |
11.08 | 60.34% | 3,156,081,500 | 19,803,869 | 594.5 |
9.08
31.66
30
|
36 tháng
(2021-10-05) |
5.36 | 22.26% | 3,847,399,300 | 21,772,563 | 640.9 |
9.08
32.57
30
|
60 tháng
(2019-10-16) |
22.09 | 300.34% | 4,824,439,730 | -1,642,041 | -24.7 |
4.77
32.57
30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/07/2009 |
2.63
|
380,200 | 2.48 | 2.63 | 2.46 | 500 | 0 | 0 |
01/07/2009 |
2.48
|
458,100 | 2.58 | 2.58 | 2.44 | 5,500 | 0 | 0 |
30/06/2009 |
2.58
|
211,800 | 2.71 | 2.83 | 2.55 | 0 | 0 | 0 |
29/06/2009 |
2.71
|
207,800 | 2.77 | 2.81 | 2.70 | 3,700 | 0 | 0 |
26/06/2009 |
2.77
|
253,600 | 2.78 | 2.95 | 2.69 | 1,500 | 500 | 0 |
25/06/2009 |
2.78
|
251,000 | 2.80 | 2.97 | 2.63 | 5,300 | 500 | 0 |
24/06/2009 |
2.80
|
101,600 | 2.60 | 2.80 | 2.48 | 5,000 | 0 | 0 |
23/06/2009 |
2.60
|
609,900 | 2.78 | 2.78 | 2.60 | 0 | 0 | 0 |
22/06/2009 |
2.78
|
489,900 | 2.96 | 2.96 | 2.77 | 0 | 0 | 0 |
19/06/2009 |
2.96
|
631,400 | 3.09 | 3.16 | 2.94 | 1,000 | 0 | 0 |
18/06/2009 |
3.09
|
233,100 | 3.28 | 3.33 | 3.03 | 6,000 | 0 | 0 |
17/06/2009 |
3.28
|
544,600 | 3.16 | 3.33 | 2.98 | 0 | 0 | 0 |
16/06/2009 |
3.16
|
1,015,100 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
15/06/2009 |
3.20
|
1,521,700 | 3.03 | 3.20 | 2.80 | 0 | 171,500 | 0 |
12/06/2009 |
3.03
|
486,400 | 3.09 | 3.23 | 2.87 | 0 | 0 | 0 |
11/06/2009 |
3.09
|
846,900 | 3.06 | 3.27 | 2.89 | 0 | 10,900 | 0 |
10/06/2009 |
3.06
|
268,200 | 3.17 | 3.27 | 3.06 | 0 | 5,100 | 0 |
09/06/2009 |
3.17
|
866,000 | 3.46 | 3.64 | 3.17 | 10,000 | 1,000 | 0 |
08/06/2009 |
3.46
|
1,258,400 | 3.24 | 3.46 | 3.24 | 0 | 13,000 | 0 |
05/06/2009 |
3.24
|
593,500 | 3.04 | 3.24 | 3.18 | 0 | 0 | 0 |
04/06/2009 |
3.04
|
481,700 | 2.87 | 3.04 | 2.73 | 0 | 5,000 | 0 |
03/06/2009 |
2.87
|
893,700 | 2.69 | 2.87 | 2.69 | 1,000 | 0 | 0 |
02/06/2009 |
2.69
|
1,053,500 | 2.56 | 2.69 | 2.63 | 4,900 | 0 | 0 |
01/06/2009 |
2.56
|
547,400 | 2.39 | 2.56 | 2.32 | 0 | 4,000 | 0 |
29/05/2009 |
2.39
|
177,100 | 2.38 | 2.47 | 2.27 | 0 | 0 | 0 |
28/05/2009 |
2.38
|
278,700 | 2.51 | 2.51 | 2.35 | 6,000 | 0 | 0 |
27/05/2009 |
2.51
|
267,700 | 2.52 | 2.65 | 2.43 | 0 | 0 | 0 |
26/05/2009 |
2.52
|
408,300 | 2.42 | 2.57 | 2.42 | 0 | 0 | 0 |
25/05/2009 |
2.42
|
373,400 | 2.28 | 2.42 | 2.29 | 0 | 0 | 0 |
22/05/2009 |
2.28
|
158,500 | 2.35 | 2.35 | 2.23 | 0 | 0 | 0 |
21/05/2009 |
2.35
|
196,500 | 2.39 | 2.39 | 2.32 | 0 | 0 | 0 |
20/05/2009 |
2.39
|
366,800 | 2.42 | 2.44 | 2.32 | 0 | 0 | 0 |
19/05/2009 |
2.42
|
268,600 | 2.32 | 2.49 | 2.32 | 0 | 0 | 0 |
18/05/2009 |
2.32
|
134,700 | 2.30 | 2.44 | 2.30 | 0 | 0 | 0 |
15/05/2009 |
2.30
|
152,600 | 2.22 | 2.30 | 2.29 | 0 | 0 | 0 |
14/05/2009 |
2.22
|
268,300 | 2.22 | 2.30 | 2.10 | 0 | 0 | 0 |
13/05/2009 |
2.22
|
230,700 | 2.31 | 2.37 | 2.18 | 0 | 0 | 0 |
12/05/2009 |
2.31
|
316,000 | 2.33 | 2.40 | 2.22 | 0 | 0 | 0 |
11/05/2009 |
2.33
|
165,300 | 2.52 | 2.62 | 2.33 | 0 | 0 | 0 |
08/05/2009 |
2.52
|
249,500 | 2.48 | 2.63 | 2.32 | 0 | 0 | 0 |
07/05/2009 |
2.48
|
273,100 | 2.32 | 2.48 | 2.45 | 2,000 | 0 | 0 |
06/05/2009 |
2.32
|
669,100 | 2.19 | 2.34 | 2.05 | 2,000 | 0 | 0 |
05/05/2009 |
2.19
|
38,900 | 2.05 | 2.19 | 2.19 | 0 | 0 | 0 |
04/05/2009 |
2.05
|
400 | 1.99 | 2.05 | 2.05 | 0 | 0 | 0 |
29/04/2009 |
1.99
|
189,100 | 1.90 | 1.99 | 1.79 | 2,000 | 1,800 | 0 |
28/04/2009 |
1.90
|
158,600 | 1.91 | 1.94 | 1.81 | 2,000 | 1,000 | 0 |
27/04/2009 |
1.91
|
149,000 | 1.95 | 2.00 | 1.89 | 0 | 0 | 0 |
24/04/2009 |
1.95
|
214,400 | 2.05 | 2.08 | 1.93 | 0 | 0 | 0 |
23/04/2009 |
2.05
|
194,000 | 2.18 | 2.18 | 2.03 | 0 | 0 | 0 |
22/04/2009 |
2.18
|
451,600 | 2.13 | 2.22 | 2.04 | 0 | 0 | 0 |
21/04/2009 |
2.13
|
65,600 | 2.28 | 2.28 | 2.13 | 0 | 0 | 0 |
20/04/2009 |
2.28
|
4,100 | 2.39 | 2.39 | 2.28 | 0 | 0 | 0 |
17/04/2009 |
2.39
|
335,300 | 2.57 | 2.71 | 2.39 | 0 | 0 | 0 |
16/04/2009 |
2.57
|
495,900 | 2.49 | 2.73 | 2.44 | 111,800 | 0 | 0 |
15/04/2009 |
2.49
|
584,400 | 2.66 | 2.80 | 2.46 | 1,000 | 0 | 0 |
14/04/2009 |
2.66
|
490,600 | 2.48 | 2.66 | 2.57 | 56,500 | 3,000 | 0 |
13/04/2009 |
2.48
|
17,800 | 2.32 | 2.48 | 2.48 | 0 | 0 | 0 |
10/04/2009 |
2.32
|
82,600 | 2.23 | 2.32 | 2.32 | 0 | 0 | 0 |
09/04/2009 |
2.23
|
500,200 | 1.97 | 2.23 | 2.02 | 0 | 0 | 0 |
08/04/2009 |
1.97
|
443,100 | 2.02 | 2.16 | 1.94 | 0 | 0 | 0 |
07/04/2009 |
2.02
|
367,300 | 1.89 | 2.02 | 1.98 | 0 | 0 | 0 |
03/04/2009 |
1.89
|
176,500 | 1.79 | 1.89 | 1.86 | 0 | 0 | 0 |
02/04/2009 |
1.79
|
280,500 | 1.70 | 1.79 | 1.72 | 0 | 0 | 0 |
01/04/2009 |
1.70
|
132,800 | 1.65 | 1.71 | 1.62 | 0 | 0 | 0 |
31/03/2009 |
1.65
|
68,800 | 1.57 | 1.65 | 1.51 | 0 | 0 | 0 |
30/03/2009 |
1.57
|
60,600 | 1.58 | 1.62 | 1.55 | 0 | 0 | 0 |
27/03/2009 |
1.58
|
101,500 | 1.65 | 1.70 | 1.55 | 0 | 2,000 | 0 |
26/03/2009 |
1.65
|
150,100 | 1.65 | 1.70 | 1.64 | 2,300 | 0 | 0 |
25/03/2009 |
1.65
|
67,800 | 1.62 | 1.67 | 1.55 | 0 | 0 | 0 |
24/03/2009 |
1.62
|
157,900 | 1.52 | 1.62 | 1.60 | 0 | 0 | 0 |
23/03/2009 |
1.52
|
57,000 | 1.58 | 1.58 | 1.50 | 0 | 0 | 0 |
20/03/2009 |
1.58
|
135,600 | 1.62 | 1.62 | 1.55 | 0 | 0 | 0 |
19/03/2009 |
1.62
|
148,700 | 1.69 | 1.79 | 1.61 | 4,000 | 0 | 0 |
18/03/2009 |
1.69
|
354,600 | 1.61 | 1.69 | 1.67 | 2,000 | 0 | 0 |
17/03/2009 |
1.61
|
167,900 | 1.52 | 1.61 | 1.50 | 0 | 0 | 0 |
16/03/2009 |
1.52
|
68,600 | 1.48 | 1.52 | 1.48 | 0 | 0 | 0 |
13/03/2009 |
1.48
|
93,800 | 1.48 | 1.54 | 1.46 | 0 | 0 | 0 |
12/03/2009 |
1.48
|
185,900 | 1.57 | 1.59 | 1.48 | 0 | 0 | 0 |
11/03/2009 |
1.57
|
144,600 | 1.52 | 1.63 | 1.52 | 0 | 0 | 0 |
10/03/2009 |
1.52
|
208,200 | 1.44 | 1.52 | 1.48 | 0 | 0 | 0 |
09/03/2009 |
1.44
|
113,200 | 1.38 | 1.44 | 1.40 | 0 | 0 | 0 |
06/03/2009 |
1.38
|
55,900 | 1.34 | 1.38 | 1.30 | 0 | 0 | 0 |
05/03/2009 |
1.34
|
71,100 | 1.31 | 1.36 | 1.31 | 0 | 0 | 0 |
04/03/2009 |
1.31
|
20,700 | 1.31 | 1.32 | 1.29 | 0 | 0 | 0 |
03/03/2009 |
1.31
|
27,500 | 1.33 | 1.33 | 1.28 | 0 | 0 | 0 |
02/03/2009 |
1.33
|
27,800 | 1.33 | 1.35 | 1.26 | 1,000 | 0 | 0 |
27/02/2009 |
1.33
|
37,000 | 1.32 | 1.33 | 1.31 | 0 | 0 | 0 |
26/02/2009 |
1.32
|
33,500 | 1.34 | 1.37 | 1.26 | 0 | 0 | 0 |
25/02/2009 |
1.34
|
54,400 | 1.26 | 1.34 | 1.31 | 0 | 0 | 0 |
24/02/2009 |
1.26
|
71,700 | 1.33 | 1.33 | 1.25 | 0 | 0 | 0 |
23/02/2009 |
1.33
|
24,900 | 1.41 | 1.41 | 1.32 | 0 | 0 | 0 |
20/02/2009 |
1.41
|
13,300 | 1.44 | 1.44 | 1.38 | 0 | 0 | 0 |
19/02/2009 |
1.44
|
23,700 | 1.43 | 1.46 | 1.41 | 0 | 0 | 0 |
18/02/2009 |
1.43
|
45,900 | 1.47 | 1.47 | 1.40 | 0 | 0 | 0 |
17/02/2009 |
1.47
|
37,000 | 1.52 | 1.52 | 1.47 | 0 | 0 | 0 |
16/02/2009 |
1.52
|
27,300 | 1.51 | 1.52 | 1.50 | 0 | 0 | 0 |
13/02/2009 |
1.51
|
7,800 | 1.50 | 1.51 | 1.50 | 0 | 0 | 0 |
12/02/2009 |
1.50
|
13,100 | 1.51 | 1.52 | 1.49 | 0 | 0 | 0 |
11/02/2009 |
1.51
|
25,900 | 1.54 | 1.54 | 1.48 | 0 | 0 | 0 |
10/02/2009 |
1.54
|
20,300 | 1.60 | 1.60 | 1.51 | 0 | 0 | 0 |