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) |
2.70 | 13.64% | 75,900 | -3,900 | -0.1 |
19.80
24
22.50
|
2 tháng
(2024-07-22) |
2.50 | 12.50% | 130,500 | -15,800 | -0.3 |
19.10
24
22.50
|
3 tháng
(2024-06-21) |
1.60 | 7.66% | 141,100 | -16,300 | -0.3 |
19.10
24
22.50
|
6 tháng
(2024-03-25) |
1.80 | 8.70% | 219,466 | -19,600 | -0.4 |
19.10
24
22.50
|
12 tháng
(2023-09-25) |
0.50 | 2.27% | 2,464,542 | -18,300 | -0.4 |
19.10
24
22.50
|
24 tháng
(2022-09-30) |
-2.70 | -10.71% | 15,173,311 | -17,385 | -0.3 |
19.10
30.90
22.50
|
36 tháng
(2021-10-05) |
2.50 | 12.50% | 24,759,101 | -16,386 | -1.1 |
16.20
34.60
22.50
|
60 tháng
(2019-10-16) |
7 | 45.16% | 31,838,633 | -760,424 | -15.0 |
14.60
34.60
22.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/07/2009 |
1.31
|
78,400 | 1.34 | 1.34 | 1.25 | 0 | 0 | 0 |
01/07/2009 |
1.34
|
1,500 | 1.44 | 1.44 | 1.34 | 0 | 0 | 0 |
30/06/2009 |
1.44
|
14,000 | 1.55 | 1.55 | 1.44 | 0 | 0 | 0 |
29/06/2009 |
1.55
|
28,900 | 1.71 | 1.71 | 1.55 | 0 | 0 | 0 |
17/06/2009 |
1.71
|
134,560 | 1.64 | 1.71 | 1.57 | 0 | 0 | 0 |
16/06/2009 |
1.64
|
110,660 | 1.72 | 1.72 | 1.64 | 0 | 0 | 0 |
15/06/2009 |
1.72
|
274,460 | 1.65 | 1.72 | 1.66 | 4,000 | 0 | 0 |
12/06/2009 |
1.65
|
161,950 | 1.57 | 1.65 | 1.62 | 0 | 0 | 0 |
11/06/2009 |
1.57
|
138,570 | 1.53 | 1.60 | 1.47 | 0 | 0 | 0 |
10/06/2009 |
1.53
|
41,810 | 1.61 | 1.61 | 1.53 | 1,100 | 0 | 0 |
09/06/2009 |
1.61
|
140,590 | 1.53 | 1.61 | 1.50 | 0 | 0 | 0 |
08/06/2009 |
1.53
|
64,410 | 1.46 | 1.53 | 1.53 | 0 | 0 | 0 |
05/06/2009 |
1.46
|
265,510 | 1.40 | 1.46 | 1.45 | 0 | 18,370 | 0 |
04/06/2009 |
1.40
|
77,190 | 1.37 | 1.44 | 1.39 | 0 | 0 | 0 |
03/06/2009 |
1.37
|
78,200 | 1.38 | 1.39 | 1.35 | 500 | 0 | 0 |
02/06/2009 |
1.38
|
37,120 | 1.32 | 1.38 | 1.38 | 0 | 0 | 0 |
01/06/2009 |
1.32
|
29,420 | 1.26 | 1.32 | 1.30 | 0 | 0 | 0 |
29/05/2009 |
1.26
|
17,420 | 1.25 | 1.28 | 1.23 | 0 | 0 | 0 |
28/05/2009 |
1.25
|
48,690 | 1.31 | 1.31 | 1.25 | 0 | 0 | 0 |
27/05/2009 |
1.31
|
96,430 | 1.37 | 1.37 | 1.31 | 0 | 20,500 | 0 |
26/05/2009 |
1.37
|
106,800 | 1.40 | 1.44 | 1.36 | 200 | 500 | 0 |
25/05/2009 |
1.40
|
152,800 | 1.33 | 1.40 | 1.29 | 0 | 0 | 0 |
22/05/2009 |
1.33
|
37,380 | 1.40 | 1.40 | 1.33 | 50 | 0 | 0 |
21/05/2009 |
1.40
|
129,280 | 1.46 | 1.46 | 1.40 | 500 | 0 | 0 |
20/05/2009 |
1.46
|
376,630 | 1.41 | 1.47 | 1.41 | 20,500 | 0 | 0 |
19/05/2009 |
1.41
|
15,650 | 1.35 | 1.41 | 1.41 | 0 | 0 | 0 |
18/05/2009 |
1.35
|
53,170 | 1.29 | 1.35 | 1.35 | 900 | 0 | 0 |
15/05/2009 |
1.29
|
21,150 | 1.23 | 1.29 | 1.29 | 1,920 | 0 | 0 |
14/05/2009 |
1.23
|
75,430 | 1.17 | 1.23 | 1.23 | 14,000 | 0 | 0 |
13/05/2009 |
1.17
|
14,000 | 1.12 | 1.17 | 1.17 | 0 | 0 | 0 |
12/05/2009 |
1.12
|
17,430 | 1.07 | 1.12 | 1.12 | 0 | 0 | 0 |
11/05/2009 |
1.07
|
52,600 | 1.02 | 1.07 | 1.07 | 1,550 | 0 | 0 |
08/05/2009 |
1.02
|
41,250 | 1.01 | 1.06 | 0.99 | 0 | 0 | 0 |
07/05/2009 |
1.01
|
78,480 | 0.97 | 1.01 | 1.00 | 0 | 0 | 0 |
06/05/2009 |
0.97
|
106,890 | 0.98 | 1.02 | 0.97 | 0 | 0 | 0 |
05/05/2009 |
0.98
|
22,430 | 0.94 | 0.98 | 0.98 | 0 | 0 | 0 |
04/05/2009 |
0.94
|
31,020 | 0.90 | 0.94 | 0.94 | 0 | 0 | 0 |
29/04/2009 |
0.90
|
35,570 | 0.88 | 0.90 | 0.87 | 0 | 0 | 0 |
28/04/2009 |
0.88
|
14,200 | 0.87 | 0.88 | 0.86 | 0 | 0 | 0 |
27/04/2009 |
0.87
|
9,480 | 0.86 | 0.87 | 0.85 | 0 | 0 | 0 |
24/04/2009 |
0.86
|
11,220 | 0.85 | 0.86 | 0.82 | 0 | 0 | 0 |
23/04/2009 |
0.85
|
5,080 | 0.85 | 0.88 | 0.82 | 0 | 0 | 0 |
22/04/2009 |
0.85
|
18,170 | 0.83 | 0.87 | 0.84 | 0 | 0 | 0 |
21/04/2009 |
0.83
|
29,120 | 0.84 | 0.84 | 0.80 | 0 | 0 | 0 |
20/04/2009 |
0.84
|
28,550 | 0.86 | 0.86 | 0.82 | 0 | 0 | 0 |
17/04/2009 |
0.86
|
41,290 | 0.90 | 0.91 | 0.86 | 0 | 0 | 0 |
16/04/2009 |
0.90
|
43,150 | 0.90 | 0.92 | 0.86 | 0 | 0 | 0 |
15/04/2009 |
0.90
|
47,930 | 0.92 | 0.92 | 0.87 | 0 | 0 | 0 |
14/04/2009 |
0.92
|
111,130 | 0.88 | 0.92 | 0.85 | 0 | 0 | 0 |
13/04/2009 |
0.88
|
22,510 | 0.84 | 0.88 | 0.88 | 0 | 0 | 0 |
10/04/2009 |
0.84
|
19,790 | 0.81 | 0.84 | 0.84 | 0 | 0 | 0 |
09/04/2009 |
0.81
|
46,570 | 0.82 | 0.82 | 0.80 | 0 | 0 | 0 |
08/04/2009 |
0.82
|
44,130 | 0.86 | 0.86 | 0.82 | 0 | 4,000 | 0 |
07/04/2009 |
0.86
|
31,660 | 0.86 | 0.89 | 0.82 | 0 | 0 | 0 |
03/04/2009 |
0.86
|
73,550 | 0.82 | 0.86 | 0.85 | 0 | 1,000 | 0 |
02/04/2009 |
0.82
|
27,520 | 0.79 | 0.82 | 0.79 | 0 | 0 | 0 |
01/04/2009 |
0.79
|
48,630 | 0.76 | 0.79 | 0.77 | 4,000 | 0 | 0 |
31/03/2009 |
0.76
|
17,600 | 0.73 | 0.77 | 0.73 | 0 | 0 | 0 |
30/03/2009 |
0.73
|
14,670 | 0.75 | 0.78 | 0.73 | 0 | 0 | 0 |
27/03/2009 |
0.75
|
38,240 | 0.77 | 0.77 | 0.75 | 0 | 0 | 0 |
26/03/2009 |
0.77
|
12,370 | 0.77 | 0.77 | 0.75 | 0 | 0 | 0 |
25/03/2009 |
0.77
|
11,190 | 0.77 | 0.79 | 0.75 | 1,000 | 0 | 0 |
24/03/2009 |
0.77
|
31,340 | 0.75 | 0.78 | 0.75 | 0 | 0 | 0 |
23/03/2009 |
0.75
|
8,400 | 0.72 | 0.75 | 0.74 | 0 | 0 | 0 |
20/03/2009 |
0.72
|
1,550 | 0.75 | 0.77 | 0.72 | 0 | 0 | 0 |
19/03/2009 |
0.75
|
19,550 | 0.78 | 0.78 | 0.75 | 0 | 0 | 0 |
18/03/2009 |
0.78
|
29,560 | 0.75 | 0.78 | 0.77 | 0 | 0 | 0 |
17/03/2009 |
0.75
|
11,680 | 0.75 | 0.77 | 0.75 | 0 | 0 | 0 |
16/03/2009 |
0.75
|
8,700 | 0.74 | 0.75 | 0.72 | 1,000 | 0 | 0 |
13/03/2009 |
0.74
|
11,130 | 0.75 | 0.75 | 0.72 | 0 | 0 | 0 |
12/03/2009 |
0.75
|
10,330 | 0.75 | 0.75 | 0.72 | 0 | 0 | 0 |
11/03/2009 |
0.75
|
11,740 | 0.72 | 0.75 | 0.72 | 0 | 0 | 0 |
10/03/2009 |
0.72
|
17,810 | 0.69 | 0.72 | 0.70 | 0 | 0 | 0 |
09/03/2009 |
0.69
|
2,260 | 0.67 | 0.69 | 0.68 | 0 | 0 | 0 |
06/03/2009 |
0.67
|
24,370 | 0.64 | 0.67 | 0.66 | 0 | 0 | 0 |
05/03/2009 |
0.64
|
6,300 | 0.64 | 0.67 | 0.62 | 0 | 0 | 0 |
04/03/2009 |
0.64
|
7,740 | 0.62 | 0.64 | 0.61 | 0 | 0 | 0 |
03/03/2009 |
0.62
|
8,210 | 0.64 | 0.64 | 0.62 | 0 | 0 | 0 |
02/03/2009 |
0.64
|
8,750 | 0.62 | 0.64 | 0.60 | 0 | 0 | 0 |
27/02/2009 |
0.62
|
4,490 | 0.62 | 0.62 | 0.61 | 0 | 0 | 0 |
26/02/2009 |
0.62
|
2,470 | 0.62 | 0.64 | 0.62 | 0 | 0 | 0 |
25/02/2009 |
0.62
|
9,090 | 0.61 | 0.62 | 0.61 | 0 | 0 | 0 |
24/02/2009 |
0.61
|
9,480 | 0.63 | 0.63 | 0.61 | 300 | 0 | 0 |
23/02/2009 |
0.63
|
3,700 | 0.67 | 0.67 | 0.63 | 0 | 0 | 0 |
20/02/2009 |
0.67
|
6,130 | 0.70 | 0.71 | 0.67 | 0 | 0 | 0 |
19/02/2009 |
0.70
|
3,590 | 0.71 | 0.71 | 0.68 | 0 | 0 | 0 |
18/02/2009 |
0.71
|
6,210 | 0.74 | 0.74 | 0.71 | 0 | 0 | 0 |
17/02/2009 |
0.74
|
5,110 | 0.74 | 0.75 | 0.71 | 0 | 0 | 0 |
16/02/2009 |
0.74
|
710 | 0.75 | 0.75 | 0.73 | 0 | 0 | 0 |
13/02/2009 |
0.75
|
30 | 0.75 | 0.75 | 0.75 | 0 | 0 | 0 |
12/02/2009 |
0.75
|
1,950 | 0.74 | 0.75 | 0.74 | 0 | 0 | 0 |
11/02/2009 |
0.74
|
400 | 0.75 | 0.75 | 0.73 | 0 | 0 | 0 |
10/02/2009 |
0.75
|
800 | 0.73 | 0.75 | 0.73 | 0 | 0 | 0 |
09/02/2009 |
0.73
|
2,690 | 0.74 | 0.75 | 0.72 | 0 | 0 | 0 |
06/02/2009 |
0.74
|
20 | 0.72 | 0.74 | 0.74 | 0 | 0 | 0 |
05/02/2009 |
0.72
|
2,430 | 0.75 | 0.77 | 0.72 | 0 | 0 | 0 |
04/02/2009 |
0.75
|
150 | 0.72 | 0.76 | 0.75 | 0 | 0 | 0 |
03/02/2009 |
0.72
|
3,080 | 0.75 | 0.77 | 0.72 | 0 | 0 | 0 |
02/02/2009 |
0.75
|
1,000 | 0.77 | 0.79 | 0.75 | 0 | 0 | 0 |
23/01/2009 |
0.77
|
1,050 | 0.77 | 0.77 | 0.75 | 0 | 0 | 0 |