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) |
0.50 | 10.20% | 25,739,500 | -995,843 | -5.2 |
4.76
5.75
5.40
|
2 tháng
(2024-07-22) |
-2.05 | -27.52% | 81,410,300 | -6,497,514 | -37.5 |
4.63
7.45
5.40
|
3 tháng
(2024-06-21) |
-2.20 | -28.95% | 102,735,200 | -6,402,233 | -36.8 |
4.63
8.10
5.40
|
6 tháng
(2024-03-25) |
-3.40 | -38.64% | 177,236,500 | -6,833,212 | -40.1 |
4.63
9.09
5.40
|
12 tháng
(2023-09-25) |
-2.60 | -32.50% | 365,931,900 | -6,140,071 | -33.8 |
4.63
9.28
5.40
|
24 tháng
(2022-09-30) |
-10.95 | -66.97% | 1,133,071,600 | -8,763,217 | -57.3 |
4.63
16.35
5.40
|
36 tháng
(2021-10-05) |
-9.35 | -63.38% | 2,833,315,500 | -9,882,255 | -118.5 |
4.63
31.80
5.40
|
60 tháng
(2019-10-16) |
-6.41 | -54.29% | 5,330,319,470 | -29,413,045 | -316.0 |
4.63
31.80
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/07/2009 |
1.45
|
54,840 | 1.53 | 1.53 | 1.45 | 0 | 0 | 0 |
30/06/2009 |
1.53
|
135,100 | 1.61 | 1.64 | 1.53 | 0 | 0 | 0 |
29/06/2009 |
1.61
|
193,150 | 1.68 | 1.68 | 1.61 | 0 | 100 | 0 |
26/06/2009 |
1.68
|
283,490 | 1.75 | 1.75 | 1.66 | 0 | 0 | 0 |
25/06/2009 |
1.75
|
242,260 | 1.83 | 1.83 | 1.75 | 1,200 | 0 | 0 |
24/06/2009 |
1.83
|
468,130 | 1.75 | 1.83 | 1.74 | 0 | 39,340 | 0 |
23/06/2009 |
1.75
|
69,940 | 1.83 | 1.83 | 1.75 | 0 | 0 | 0 |
22/06/2009 |
1.83
|
252,610 | 1.93 | 1.93 | 1.83 | 35,000 | 0 | 0 |
19/06/2009 |
1.93
|
690,840 | 1.84 | 1.93 | 1.87 | 0 | 5,000 | 0 |
18/06/2009 |
1.84
|
347,400 | 1.79 | 1.88 | 1.78 | 300 | 8,730 | 0 |
17/06/2009 |
1.79
|
465,930 | 1.85 | 1.85 | 1.76 | 0 | 28,540 | 0 |
16/06/2009 |
1.85
|
55,080 | 1.94 | 1.94 | 1.85 | 0 | 0 | 0 |
15/06/2009 |
1.94
|
690,050 | 2.04 | 2.09 | 1.94 | 0 | 0 | 0 |
12/06/2009 |
2.04
|
568,320 | 1.95 | 2.04 | 2.01 | 36,150 | 200 | 0 |
11/06/2009 |
1.95
|
140,740 | 1.86 | 1.95 | 1.94 | 0 | 500 | 0 |
10/06/2009 |
1.86
|
892,060 | 1.77 | 1.86 | 1.77 | 5,000 | 100 | 0 |
09/06/2009 |
1.77
|
661,960 | 1.69 | 1.77 | 1.74 | 0 | 33,500 | 0 |
08/06/2009 |
1.69
|
21,960 | 1.61 | 1.69 | 1.69 | 0 | 0 | 0 |
05/06/2009 |
1.61
|
41,760 | 1.54 | 1.61 | 1.61 | 0 | 0 | 0 |
04/06/2009 |
1.54
|
282,300 | 1.47 | 1.54 | 1.52 | 85,000 | 800 | 0 |
03/06/2009 |
1.47
|
163,720 | 1.51 | 1.51 | 1.45 | 1,080 | 1,050 | 0 |
02/06/2009 |
1.51
|
243,050 | 1.46 | 1.53 | 1.49 | 2,000 | 10,000 | 0 |
01/06/2009 |
1.46
|
255,190 | 1.39 | 1.46 | 1.39 | 0 | 0 | 0 |
29/05/2009 |
1.39
|
299,030 | 1.37 | 1.43 | 1.31 | 31,000 | 3,800 | 0 |
28/05/2009 |
1.37
|
292,740 | 1.44 | 1.44 | 1.37 | 1,000 | 0 | 0 |
27/05/2009 |
1.44
|
423,280 | 1.52 | 1.52 | 1.44 | 6,000 | 1,050 | 0 |
26/05/2009 |
1.52
|
346,930 | 1.55 | 1.57 | 1.50 | 0 | 15,590 | 0 |
25/05/2009 |
1.55
|
163,170 | 1.48 | 1.55 | 1.52 | 0 | 0 | 0 |
22/05/2009 |
1.48
|
415,280 | 1.55 | 1.55 | 1.47 | 1,500 | 0 | 0 |
21/05/2009 |
1.55
|
799,850 | 1.52 | 1.60 | 1.47 | 0 | 0 | 0 |
20/05/2009 |
1.52
|
985,110 | 1.45 | 1.52 | 1.45 | 4,450 | 21,350 | 0 |
19/05/2009 |
1.45
|
35,870 | 1.39 | 1.45 | 1.45 | 0 | 0 | 0 |
18/05/2009 |
1.39
|
232,220 | 1.32 | 1.39 | 1.39 | 0 | 0 | 0 |
15/05/2009 |
1.32
|
42,190 | 1.26 | 1.32 | 1.32 | 0 | 10,000 | 0 |
14/05/2009 |
1.26
|
792,220 | 1.20 | 1.26 | 1.19 | 4,250 | 3,610 | 0 |
13/05/2009 |
1.20
|
672,840 | 1.15 | 1.20 | 1.15 | 0 | 0 | 0 |
12/05/2009 |
1.15
|
460,230 | 1.10 | 1.15 | 1.10 | 800 | 0 | 0 |
11/05/2009 |
1.10
|
335,340 | 1.05 | 1.10 | 1.04 | 0 | 110 | 0 |
08/05/2009 |
1.05
|
251,390 | 1.05 | 1.07 | 1.01 | 0 | 0 | 0 |
07/05/2009 |
1.05
|
474,860 | 1.00 | 1.05 | 1.00 | 20 | 0 | 0 |
06/05/2009 |
1.00
|
574,930 | 1.05 | 1.09 | 1.00 | 0 | 0 | 0 |
05/05/2009 |
1.05
|
73,360 | 1.00 | 1.05 | 1.05 | 0 | 0 | 0 |
04/05/2009 |
1.00
|
34,830 | 0.96 | 1.00 | 1.00 | 0 | 0 | 0 |
29/04/2009 |
0.96
|
261,090 | 0.91 | 0.96 | 0.91 | 0 | 0 | 0 |
28/04/2009 |
0.91
|
111,650 | 0.91 | 0.92 | 0.90 | 0 | 0 | 0 |
27/04/2009 |
0.91
|
142,890 | 0.95 | 0.97 | 0.91 | 0 | 0 | 0 |
24/04/2009 |
0.95
|
179,720 | 0.96 | 0.98 | 0.91 | 0 | 60 | 0 |
23/04/2009 |
0.96
|
432,840 | 0.91 | 0.96 | 0.94 | 0 | 192,000 | 0 |
22/04/2009 |
0.91
|
214,340 | 0.87 | 0.91 | 0.87 | 0 | 65,010 | 0 |
21/04/2009 |
0.87
|
106,920 | 0.91 | 0.91 | 0.87 | 0 | 21,610 | 0 |
20/04/2009 |
0.91
|
80,320 | 0.96 | 0.96 | 0.91 | 0 | 0 | 0 |
17/04/2009 |
0.96
|
209,840 | 1.00 | 1.00 | 0.95 | 0 | 1,000 | 0 |
16/04/2009 |
1.00
|
217,780 | 1.01 | 1.03 | 0.98 | 800 | 0 | 0 |
15/04/2009 |
1.01
|
192,900 | 1.05 | 1.09 | 1.00 | 0 | 66,000 | 0 |
14/04/2009 |
1.05
|
393,440 | 1.00 | 1.05 | 1.01 | 100 | 72,400 | 0 |
13/04/2009 |
1.00
|
645,970 | 0.96 | 1.00 | 1.00 | 19,000 | 0 | 0 |
10/04/2009 |
0.96
|
279,170 | 0.92 | 0.96 | 0.95 | 3,100 | 0 | 0 |
09/04/2009 |
0.92
|
93,800 | 0.93 | 0.93 | 0.91 | 0 | 1,500 | 0 |
08/04/2009 |
0.93
|
104,800 | 0.97 | 0.97 | 0.93 | 0 | 0 | 0 |
07/04/2009 |
0.97
|
131,680 | 0.94 | 0.97 | 0.92 | 100 | 0 | 0 |
03/04/2009 |
0.94
|
235,570 | 0.90 | 0.94 | 0.92 | 0 | 0 | 0 |
02/04/2009 |
0.90
|
121,550 | 0.89 | 0.90 | 0.88 | 0 | 0 | 0 |
01/04/2009 |
0.89
|
54,380 | 0.87 | 0.90 | 0.87 | 0 | 0 | 0 |
31/03/2009 |
0.87
|
46,040 | 0.89 | 0.89 | 0.85 | 0 | 0 | 0 |
30/03/2009 |
0.89
|
43,530 | 0.91 | 0.91 | 0.87 | 0 | 5,000 | 0 |
27/03/2009 |
0.91
|
60,280 | 0.91 | 0.93 | 0.91 | 0 | 0 | 0 |
26/03/2009 |
0.91
|
91,650 | 0.91 | 0.94 | 0.91 | 1,500 | 730 | 0 |
25/03/2009 |
0.91
|
92,280 | 0.90 | 0.92 | 0.86 | 0 | 0 | 0 |
24/03/2009 |
0.90
|
147,030 | 0.90 | 0.93 | 0.90 | 4,460 | 0 | 0 |
23/03/2009 |
0.90
|
73,710 | 0.94 | 0.94 | 0.90 | 0 | 600 | 0 |
20/03/2009 |
0.94
|
200,730 | 0.99 | 1.00 | 0.94 | 0 | 3,200 | 0 |
19/03/2009 |
0.99
|
270,750 | 0.99 | 1.01 | 0.94 | 0 | 5,000 | 0 |
18/03/2009 |
0.99
|
385,690 | 0.96 | 0.99 | 0.94 | 1,000 | 53,910 | 0 |
17/03/2009 |
0.96
|
234,080 | 0.92 | 0.96 | 0.93 | 10,000 | 0 | 0 |
16/03/2009 |
0.92
|
224,740 | 0.87 | 0.92 | 0.86 | 30 | 700 | 0 |
13/03/2009 |
0.87
|
48,710 | 0.84 | 0.87 | 0.87 | 0 | 0 | 0 |
12/03/2009 |
0.84
|
417,060 | 0.80 | 0.84 | 0.83 | 0 | 364,600 | 0 |
11/03/2009 |
0.80
|
56,290 | 0.79 | 0.81 | 0.79 | 300 | 0 | 0 |
10/03/2009 |
0.79
|
23,640 | 0.76 | 0.79 | 0.75 | 0 | 360 | 0 |
09/03/2009 |
0.76
|
11,750 | 0.76 | 0.77 | 0.76 | 0 | 0 | 0 |
06/03/2009 |
0.76
|
24,200 | 0.77 | 0.77 | 0.74 | 0 | 1,000 | 0 |
05/03/2009 |
0.77
|
8,600 | 0.75 | 0.77 | 0.75 | 0 | 0 | 0 |
04/03/2009 |
0.75
|
22,570 | 0.78 | 0.78 | 0.75 | 0 | 0 | 0 |
03/03/2009 |
0.78
|
31,700 | 0.78 | 0.78 | 0.74 | 0 | 30 | 0 |
02/03/2009 |
0.78
|
9,190 | 0.75 | 0.78 | 0.74 | 1,000 | 0 | 0 |
27/02/2009 |
0.75
|
7,690 | 0.75 | 0.75 | 0.75 | 0 | 0 | 0 |
26/02/2009 |
0.75
|
5,740 | 0.74 | 0.75 | 0.73 | 300 | 0 | 0 |
25/02/2009 |
0.74
|
36,280 | 0.71 | 0.74 | 0.71 | 0 | 2,460 | 0 |
24/02/2009 |
0.71
|
45,980 | 0.74 | 0.74 | 0.71 | 8,400 | 10,000 | 0 |
23/02/2009 |
0.74
|
49,020 | 0.78 | 0.78 | 0.74 | 0 | 0 | 0 |
20/02/2009 |
0.78
|
6,270 | 0.79 | 0.79 | 0.78 | 0 | 0 | 0 |
19/02/2009 |
0.79
|
13,000 | 0.80 | 0.81 | 0.79 | 2,000 | 0 | 0 |
18/02/2009 |
0.80
|
10,230 | 0.81 | 0.81 | 0.78 | 0 | 0 | 0 |
17/02/2009 |
0.81
|
7,270 | 0.82 | 0.82 | 0.79 | 0 | 0 | 0 |
16/02/2009 |
0.82
|
8,100 | 0.81 | 0.84 | 0.81 | 0 | 0 | 0 |
13/02/2009 |
0.81
|
6,160 | 0.81 | 0.82 | 0.81 | 0 | 0 | 0 |
12/02/2009 |
0.81
|
3,320 | 0.81 | 0.82 | 0.81 | 0 | 0 | 0 |
11/02/2009 |
0.81
|
4,440 | 0.80 | 0.81 | 0.78 | 0 | 0 | 0 |
10/02/2009 |
0.80
|
10,690 | 0.82 | 0.82 | 0.80 | 400 | 0 | 0 |
09/02/2009 |
0.82
|
29,020 | 0.79 | 0.83 | 0.81 | 0 | 400 | 0 |