Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-0.40 | -2.45% | 29,700,077 | -680,486 | -10.9 |
15.90
16.30
15.90
|
2 tháng
(2024-09-23) |
-0.70 | -4.22% | 65,665,605 | -253,322 | -3.9 |
15.90
16.60
15.90
|
3 tháng
(2024-08-23) |
-1.70 | -9.66% | 86,350,308 | 551,735 | 9.6 |
15.90
17.60
15.90
|
6 tháng
(2024-05-27) |
-2 | -11.17% | 229,819,747 | -1,730,209 | -30.4 |
15.90
19.30
15.90
|
12 tháng
(2023-11-27) |
-3.40 | -17.62% | 740,807,965 | -1,132,897 | -19.2 |
15.90
21.30
15.90
|
24 tháng
(2022-12-02) |
-0.30 | -1.85% | 1,659,667,189 | 10,894,582 | 236.9 |
13.40
28.50
15.90
|
36 tháng
(2021-12-07) |
-2.80 | -14.97% | 2,466,246,277 | 12,182,015 | 302.7 |
10.80
51.30
15.90
|
60 tháng
(2019-12-18) |
13.40 | 536% | 4,767,169,839 | -49,114,774 | 101.5 |
1.30
51.30
15.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/09/2009 |
3.96
|
89,300 | 4.04 | 4.26 | 3.73 | 0 | 0 | 0 |
03/09/2009 |
4.04
|
136,600 | 3.78 | 4.04 | 3.83 | 0 | 0 | 0 |
01/09/2009 |
3.78
|
85,900 | 3.62 | 3.78 | 3.68 | 0 | 0 | 0 |
31/08/2009 |
3.62
|
66,400 | 3.51 | 3.62 | 3.36 | 0 | 0 | 0 |
28/08/2009 |
3.51
|
40,400 | 3.44 | 3.51 | 3.30 | 0 | 0 | 0 |
27/08/2009 |
3.44
|
56,800 | 3.38 | 3.44 | 3.20 | 0 | 0 | 0 |
26/08/2009 |
3.38
|
22,100 | 3.56 | 3.72 | 3.33 | 0 | 0 | 0 |
25/08/2009 |
3.56
|
103,000 | 3.33 | 3.56 | 3.44 | 0 | 0 | 0 |
24/08/2009 |
3.33
|
50,400 | 3.14 | 3.33 | 3.28 | 0 | 0 | 0 |
21/08/2009 |
3.14
|
97,600 | 2.96 | 3.14 | 3.04 | 0 | 0 | 0 |
20/08/2009 |
2.96
|
28,300 | 2.95 | 3.01 | 2.90 | 0 | 2,000 | 0 |
19/08/2009 |
2.95
|
13,200 | 2.85 | 2.95 | 2.85 | 0 | 0 | 0 |
18/08/2009 |
2.85
|
1,900 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
17/08/2009 |
2.85
|
3,500 | 2.90 | 2.90 | 2.85 | 0 | 0 | 0 |
14/08/2009 |
2.90
|
5,800 | 2.90 | 2.91 | 2.88 | 0 | 0 | 0 |
13/08/2009 |
2.90
|
3,200 | 2.93 | 3.04 | 2.90 | 0 | 0 | 0 |
12/08/2009 |
2.93
|
14,100 | 2.99 | 3.15 | 2.85 | 0 | 0 | 0 |
11/08/2009 |
2.99
|
12,800 | 2.98 | 3.04 | 2.83 | 0 | 0 | 0 |
10/08/2009 |
2.98
|
1,000 | 2.96 | 2.98 | 2.98 | 0 | 0 | 0 |
07/08/2009 |
2.96
|
3,100 | 2.96 | 3.04 | 2.79 | 0 | 0 | 0 |
06/08/2009 |
2.96
|
23,800 | 2.85 | 2.98 | 2.88 | 0 | 0 | 0 |
05/08/2009 |
2.85
|
16,000 | 2.75 | 2.85 | 2.72 | 0 | 0 | 0 |
04/08/2009 |
2.75
|
6,000 | 2.80 | 2.80 | 2.75 | 0 | 0 | 0 |
03/08/2009 |
2.80
|
8,100 | 2.95 | 2.95 | 2.75 | 0 | 0 | 0 |
31/07/2009 |
2.95
|
4,800 | 2.85 | 2.98 | 2.88 | 0 | 0 | 0 |
30/07/2009 |
2.85
|
1,200 | 2.88 | 2.91 | 2.85 | 0 | 0 | 0 |
29/07/2009 |
2.88
|
11,500 | 3.01 | 3.01 | 2.82 | 0 | 0 | 0 |
28/07/2009 |
3.01
|
28,100 | 3.07 | 3.07 | 2.96 | 0 | 0 | 0 |
27/07/2009 |
3.07
|
25,100 | 3.20 | 3.43 | 3.04 | 0 | 0 | 0 |
24/07/2009 |
3.20
|
24,500 | 3.09 | 3.20 | 3.20 | 0 | 0 | 0 |
23/07/2009 |
3.09
|
31,000 | 2.91 | 3.09 | 2.72 | 0 | 0 | 0 |
22/07/2009 |
2.91
|
12,400 | 2.90 | 3.04 | 2.88 | 0 | 0 | 0 |
21/07/2009 |
2.90
|
2,500 | 3.11 | 3.11 | 2.90 | 0 | 0 | 0 |
20/07/2009 |
3.11
|
23,500 | 2.93 | 3.12 | 3.04 | 0 | 0 | 0 |
17/07/2009 |
2.93
|
1,600 | 2.99 | 3.03 | 2.93 | 0 | 0 | 0 |
16/07/2009 |
2.99
|
13,000 | 2.85 | 2.99 | 2.88 | 0 | 0 | 0 |
15/07/2009 |
2.85
|
14,600 | 2.91 | 3.04 | 2.69 | 0 | 0 | 0 |
14/07/2009 |
2.91
|
8,400 | 2.93 | 2.95 | 2.75 | 0 | 0 | 0 |
13/07/2009 |
2.93
|
10,400 | 3.28 | 3.28 | 2.93 | 0 | 0 | 0 |
10/07/2009 |
3.28
|
23,100 | 3.04 | 3.28 | 2.98 | 0 | 0 | 0 |
09/07/2009 |
3.04
|
11,800 | 3.17 | 3.36 | 3.04 | 0 | 0 | 0 |
08/07/2009 |
3.17
|
11,000 | 3.32 | 3.32 | 3.15 | 0 | 0 | 0 |
07/07/2009 |
3.32
|
8,700 | 3.33 | 3.56 | 3.14 | 2,000 | 0 | 0 |
06/07/2009 |
3.33
|
15,400 | 3.20 | 3.33 | 3.33 | 0 | 0 | 0 |
03/07/2009 |
3.20
|
19,300 | 2.99 | 3.20 | 2.79 | 0 | 0 | 0 |
02/07/2009 |
2.99
|
5,600 | 2.82 | 2.99 | 2.95 | 0 | 0 | 0 |
01/07/2009 |
2.82
|
48,400 | 2.95 | 2.95 | 2.79 | 0 | 0 | 0 |
30/06/2009 |
2.95
|
15,000 | 3.14 | 3.20 | 2.95 | 0 | 0 | 0 |
29/06/2009 |
3.14
|
2,200 | 3.36 | 3.36 | 3.14 | 0 | 0 | 0 |
26/06/2009 |
3.36
|
36,000 | 3.44 | 3.56 | 3.36 | 0 | 0 | 0 |
25/06/2009 |
3.44
|
3,000 | 3.84 | 3.84 | 3.44 | 0 | 0 | 0 |
24/06/2009 |
3.84
|
44,000 | 3.75 | 3.84 | 3.49 | 0 | 0 | 0 |
23/06/2009 |
3.75
|
800 | 4.02 | 4.02 | 3.75 | 0 | 0 | 0 |
22/06/2009 |
4.02
|
6,900 | 4.29 | 4.29 | 4.02 | 0 | 0 | 0 |
19/06/2009 |
4.29
|
44,400 | 4.36 | 4.63 | 4.05 | 0 | 0 | 0 |
18/06/2009 |
4.36
|
107,700 | 4.56 | 4.56 | 4.29 | 0 | 0 | 0 |
17/06/2009 |
4.56
|
112,300 | 4.24 | 4.56 | 4.04 | 0 | 0 | 0 |
16/06/2009 |
4.24
|
176,200 | 4.45 | 4.76 | 4.15 | 0 | 0 | 0 |
15/06/2009 |
4.45
|
67,000 | 4.16 | 4.45 | 4.45 | 0 | 0 | 0 |
12/06/2009 |
4.16
|
26,900 | 3.89 | 4.16 | 4.16 | 0 | 0 | 0 |
11/06/2009 |
3.89
|
5,400 | 3.65 | 3.89 | 3.89 | 0 | 0 | 0 |
10/06/2009 |
3.65
|
238,000 | 3.43 | 3.65 | 3.60 | 0 | 0 | 0 |
09/06/2009 |
3.43
|
81,500 | 3.20 | 3.43 | 3.43 | 0 | 0 | 0 |
08/06/2009 |
3.20
|
3,800 | 2.99 | 3.20 | 3.20 | 0 | 0 | 0 |
05/06/2009 |
2.99
|
9,800 | 2.80 | 2.99 | 2.99 | 0 | 0 | 0 |
04/06/2009 |
2.80
|
23,800 | 2.63 | 2.80 | 2.80 | 0 | 0 | 0 |
03/06/2009 |
2.63
|
58,500 | 2.47 | 2.63 | 2.61 | 0 | 0 | 0 |
02/06/2009 |
2.47
|
16,300 | 2.31 | 2.47 | 2.47 | 0 | 0 | 0 |
01/06/2009 |
2.31
|
9,700 | 2.18 | 2.31 | 2.31 | 0 | 0 | 0 |
29/05/2009 |
2.18
|
60,000 | 2.08 | 2.18 | 2.00 | 0 | 0 | 0 |
28/05/2009 |
2.08
|
65,600 | 2.08 | 2.08 | 1.94 | 0 | 0 | 0 |
27/05/2009 |
2.08
|
41,400 | 2.21 | 2.21 | 2.05 | 0 | 0 | 0 |
26/05/2009 |
2.21
|
63,200 | 2.23 | 2.31 | 2.16 | 0 | 0 | 0 |
25/05/2009 |
2.23
|
39,800 | 2.10 | 2.23 | 2.11 | 0 | 0 | 0 |
22/05/2009 |
2.10
|
74,700 | 2.00 | 2.13 | 2.05 | 0 | 0 | 0 |
21/05/2009 |
2.00
|
57,300 | 1.89 | 2.00 | 2.00 | 0 | 0 | 0 |
20/05/2009 |
1.89
|
51,400 | 1.81 | 1.89 | 1.78 | 0 | 0 | 0 |
19/05/2009 |
1.81
|
36,500 | 1.68 | 1.81 | 1.70 | 0 | 5,000 | 0 |
18/05/2009 |
1.68
|
4,500 | 1.71 | 1.71 | 1.68 | 0 | 0 | 0 |
15/05/2009 |
1.71
|
19,800 | 1.63 | 1.71 | 1.68 | 0 | 5,000 | 0 |
14/05/2009 |
1.63
|
7,000 | 1.73 | 1.73 | 1.60 | 0 | 0 | 0 |
13/05/2009 |
1.73
|
8,600 | 1.73 | 1.73 | 1.60 | 0 | 0 | 0 |
12/05/2009 |
1.73
|
41,300 | 1.71 | 1.73 | 1.67 | 0 | 0 | 0 |
11/05/2009 |
1.71
|
6,600 | 1.81 | 1.81 | 1.70 | 0 | 0 | 0 |
08/05/2009 |
1.81
|
6,800 | 1.81 | 1.81 | 1.73 | 0 | 0 | 0 |
07/05/2009 |
1.81
|
7,100 | 1.84 | 1.84 | 1.81 | 0 | 0 | 0 |
06/05/2009 |
1.84
|
5,000 | 1.84 | 1.86 | 1.73 | 0 | 0 | 0 |
05/05/2009 |
1.84
|
86,400 | 1.75 | 1.86 | 1.84 | 0 | 0 | 0 |
04/05/2009 |
1.75
|
26,500 | 1.63 | 1.75 | 1.65 | 0 | 0 | 0 |
29/04/2009 |
1.63
|
6,200 | 1.63 | 1.65 | 1.63 | 0 | 0 | 0 |
28/04/2009 |
1.63
|
5,700 | 1.60 | 1.65 | 1.60 | 0 | 0 | 0 |
27/04/2009 |
1.60
|
9,000 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
24/04/2009 |
1.60
|
9,400 | 1.65 | 1.65 | 1.57 | 0 | 0 | 0 |
23/04/2009 |
1.65
|
6,200 | 1.59 | 1.65 | 1.63 | 0 | 0 | 0 |
22/04/2009 |
1.59
|
3,300 | 1.49 | 1.59 | 1.59 | 0 | 0 | 0 |
21/04/2009 |
1.49
|
17,800 | 1.60 | 1.60 | 1.49 | 0 | 0 | 0 |
20/04/2009 |
1.60
|
23,800 | 1.68 | 1.68 | 1.57 | 0 | 0 | 0 |
17/04/2009 |
1.68
|
13,200 | 1.81 | 1.81 | 1.68 | 0 | 0 | 0 |
16/04/2009 |
1.81
|
19,900 | 1.84 | 1.84 | 1.75 | 0 | 0 | 0 |
15/04/2009 |
1.84
|
2,500 | 1.94 | 1.94 | 1.84 | 0 | 0 | 0 |