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) |
0.60 | 3.38% | 29,100 | 2,700 | 0.0 |
17.55
18.35
18.35
|
2 tháng
(2024-07-22) |
0.20 | 1.10% | 76,400 | 300 | 0.0 |
17.35
18.40
18.35
|
3 tháng
(2024-06-21) |
1.35 | 7.94% | 148,700 | 300 | 0.0 |
16.70
18.40
18.35
|
6 tháng
(2024-03-25) |
3.55 | 23.99% | 357,600 | -29,195 | -0.5 |
14.62
18.40
18.35
|
12 tháng
(2023-09-25) |
4.85 | 35.89% | 679,100 | -27,795 | -0.5 |
12.77
18.40
18.35
|
24 tháng
(2022-09-30) |
3.94 | 27.31% | 1,087,200 | -2,235 | 0.8 |
11.33
18.40
18.35
|
36 tháng
(2021-10-05) |
6.23 | 51.38% | 1,841,700 | -5,765 | 0.6 |
11.33
24.79
18.35
|
60 tháng
(2019-10-16) |
13.33 | 265.47% | 2,896,450 | -265,355 | -4.0 |
5.02
24.79
18.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/07/2009 |
3.01
|
74,650 | 3.16 | 3.16 | 3.01 | 0 | 700 | 0 |
30/06/2009 |
3.16
|
42,890 | 3.29 | 3.42 | 3.16 | 0 | 0 | 0 |
29/06/2009 |
3.29
|
44,140 | 3.44 | 3.60 | 3.29 | 0 | 160 | 0 |
26/06/2009 |
3.44
|
27,670 | 3.57 | 3.57 | 3.44 | 0 | 0 | 0 |
25/06/2009 |
3.57
|
42,310 | 3.57 | 3.72 | 3.47 | 1,000 | 0 | 0 |
24/06/2009 |
3.57
|
10,730 | 3.42 | 3.57 | 3.42 | 0 | 0 | 0 |
23/06/2009 |
3.42
|
33,200 | 3.60 | 3.60 | 3.42 | 0 | 0 | 0 |
22/06/2009 |
3.60
|
70,680 | 3.75 | 3.75 | 3.57 | 0 | 970 | 0 |
19/06/2009 |
3.75
|
41,190 | 3.85 | 3.93 | 3.67 | 0 | 0 | 0 |
18/06/2009 |
3.85
|
61,830 | 3.93 | 4.06 | 3.85 | 100 | 3,000 | 0 |
17/06/2009 |
3.93
|
23,940 | 4.14 | 4.14 | 3.93 | 0 | 0 | 0 |
16/06/2009 |
4.14
|
6,930 | 4.34 | 4.34 | 4.14 | 200 | 0 | 0 |
15/06/2009 |
4.34
|
78,410 | 4.55 | 4.55 | 4.34 | 0 | 0 | 0 |
12/06/2009 |
4.55
|
160,730 | 4.34 | 4.55 | 4.44 | 0 | 0 | 0 |
11/06/2009 |
4.34
|
156,290 | 4.14 | 4.34 | 4.14 | 13,000 | 0 | 0 |
10/06/2009 |
4.14
|
128,200 | 4.34 | 4.34 | 4.14 | 0 | 20,480 | 0 |
09/06/2009 |
4.34
|
156,240 | 4.14 | 4.34 | 4.11 | 11,500 | 6,000 | 0 |
08/06/2009 |
4.14
|
7,550 | 3.96 | 4.14 | 4.14 | 90 | 500 | 0 |
05/06/2009 |
3.96
|
35,310 | 3.78 | 3.96 | 3.96 | 0 | 12,000 | 0 |
04/06/2009 |
3.78
|
202,390 | 3.60 | 3.78 | 3.72 | 3,000 | 12,000 | 0 |
03/06/2009 |
3.60
|
110,690 | 3.60 | 3.62 | 3.49 | 22,100 | 0 | 0 |
02/06/2009 |
3.60
|
129,870 | 3.52 | 3.67 | 3.57 | 6,000 | 3,000 | 0 |
01/06/2009 |
3.52
|
69,380 | 3.36 | 3.52 | 3.36 | 0 | 0 | 0 |
29/05/2009 |
3.36
|
43,260 | 3.31 | 3.44 | 3.31 | 0 | 0 | 0 |
28/05/2009 |
3.31
|
83,860 | 3.47 | 3.47 | 3.31 | 10,000 | 0 | 0 |
27/05/2009 |
3.47
|
94,920 | 3.47 | 3.57 | 3.44 | 3,000 | 3,000 | 0 |
26/05/2009 |
3.47
|
68,470 | 3.54 | 3.62 | 3.44 | 0 | 0 | 0 |
25/05/2009 |
3.54
|
87,180 | 3.39 | 3.54 | 3.49 | 100 | 0 | 0 |
22/05/2009 |
3.39
|
242,950 | 3.54 | 3.54 | 3.39 | 0 | 0 | 0 |
21/05/2009 |
3.54
|
57,280 | 3.39 | 3.54 | 3.54 | 0 | 5,000 | 0 |
20/05/2009 |
3.39
|
12,350 | 3.24 | 3.39 | 3.39 | 0 | 0 | 0 |
19/05/2009 |
3.24
|
16,130 | 3.08 | 3.24 | 3.24 | 0 | 0 | 0 |
18/05/2009 |
3.08
|
47,670 | 2.95 | 3.08 | 3.08 | 0 | 0 | 0 |
15/05/2009 |
2.95
|
139,890 | 2.83 | 2.95 | 2.83 | 1,000 | 2,300 | 0 |
14/05/2009 |
2.83
|
83,870 | 2.83 | 2.90 | 2.80 | 0 | 0 | 0 |
13/05/2009 |
2.83
|
125,360 | 2.70 | 2.83 | 2.83 | 0 | 0 | 0 |
12/05/2009 |
2.70
|
48,890 | 2.57 | 2.70 | 2.54 | 0 | 3,200 | 0 |
11/05/2009 |
2.57
|
50,710 | 2.62 | 2.67 | 2.57 | 0 | 0 | 0 |
08/05/2009 |
2.62
|
47,250 | 2.67 | 2.67 | 2.54 | 0 | 0 | 0 |
07/05/2009 |
2.67
|
44,260 | 2.62 | 2.67 | 2.59 | 0 | 0 | 0 |
06/05/2009 |
2.62
|
22,900 | 2.75 | 2.75 | 2.62 | 0 | 0 | 0 |
05/05/2009 |
2.75
|
43,470 | 2.70 | 2.83 | 2.70 | 0 | 0 | 0 |
04/05/2009 |
2.70
|
25,130 | 2.57 | 2.70 | 2.70 | 0 | 0 | 0 |
29/04/2009 |
2.57
|
13,990 | 2.54 | 2.57 | 2.52 | 0 | 0 | 0 |
28/04/2009 |
2.54
|
10,900 | 2.47 | 2.57 | 2.44 | 0 | 0 | 0 |
27/04/2009 |
2.47
|
4,490 | 2.54 | 2.62 | 2.47 | 0 | 3,000 | 0 |
24/04/2009 |
2.54
|
16,690 | 2.62 | 2.62 | 2.49 | 0 | 3,400 | 0 |
23/04/2009 |
2.62
|
15,330 | 2.62 | 2.62 | 2.54 | 5,000 | 0 | 0 |
22/04/2009 |
2.62
|
16,590 | 2.52 | 2.62 | 2.52 | 0 | 0 | 0 |
21/04/2009 |
2.52
|
13,240 | 2.54 | 2.54 | 2.44 | 0 | 0 | 0 |
20/04/2009 |
2.54
|
18,620 | 2.67 | 2.67 | 2.54 | 0 | 0 | 0 |
17/04/2009 |
2.67
|
47,560 | 2.80 | 2.80 | 2.67 | 0 | 0 | 0 |
16/04/2009 |
2.80
|
38,080 | 2.80 | 2.85 | 2.70 | 0 | 0 | 0 |
15/04/2009 |
2.80
|
50,560 | 2.93 | 2.93 | 2.80 | 0 | 190 | 0 |
14/04/2009 |
2.93
|
57,240 | 2.93 | 2.98 | 2.83 | 0 | 810 | 0 |
13/04/2009 |
2.93
|
82,690 | 2.80 | 2.93 | 2.90 | 0 | 0 | 0 |
10/04/2009 |
2.80
|
38,190 | 2.67 | 2.80 | 2.77 | 0 | 0 | 0 |
09/04/2009 |
2.67
|
39,490 | 2.77 | 2.83 | 2.67 | 0 | 6,000 | 0 |
08/04/2009 |
2.77
|
37,640 | 2.88 | 2.95 | 2.75 | 1,000 | 10 | 0 |
07/04/2009 |
2.88
|
68,550 | 2.75 | 2.88 | 2.70 | 0 | 3,000 | 0 |
03/04/2009 |
2.75
|
51,740 | 2.62 | 2.75 | 2.70 | 0 | 0 | 0 |
02/04/2009 |
2.62
|
69,520 | 2.52 | 2.62 | 2.52 | 6,000 | 0 | 0 |
01/04/2009 |
2.52
|
20,050 | 2.47 | 2.52 | 2.49 | 0 | 0 | 0 |
31/03/2009 |
2.47
|
3,650 | 2.52 | 2.52 | 2.47 | 0 | 0 | 0 |
30/03/2009 |
2.52
|
18,000 | 2.44 | 2.52 | 2.49 | 3,580 | 0 | 0 |
27/03/2009 |
2.44
|
19,600 | 2.47 | 2.52 | 2.44 | 0 | 0 | 0 |
26/03/2009 |
2.47
|
18,910 | 2.54 | 2.54 | 2.47 | 1,000 | 800 | 0 |
25/03/2009 |
2.54
|
19,920 | 2.54 | 2.54 | 2.49 | 0 | 0 | 0 |
24/03/2009 |
2.54
|
16,120 | 2.44 | 2.54 | 2.49 | 0 | 600 | 0 |
23/03/2009 |
2.44
|
8,610 | 2.52 | 2.52 | 2.44 | 0 | 0 | 0 |
20/03/2009 |
2.52
|
3,000 | 2.47 | 2.52 | 2.49 | 0 | 0 | 0 |
19/03/2009 |
2.47
|
24,480 | 2.57 | 2.62 | 2.47 | 2,000 | 2,000 | 0 |
18/03/2009 |
2.57
|
39,290 | 2.47 | 2.57 | 2.54 | 3,000 | 1,450 | 0 |
17/03/2009 |
2.47
|
29,580 | 2.39 | 2.47 | 2.44 | 0 | 0 | 0 |
16/03/2009 |
2.39
|
6,430 | 2.44 | 2.44 | 2.36 | 0 | 0 | 0 |
13/03/2009 |
2.44
|
20,170 | 2.49 | 2.49 | 2.44 | 0 | 0 | 0 |
12/03/2009 |
2.49
|
30,470 | 2.52 | 2.52 | 2.41 | 0 | 0 | 0 |
11/03/2009 |
2.52
|
36,530 | 2.49 | 2.57 | 2.49 | 0 | 1,550 | 0 |
10/03/2009 |
2.49
|
14,280 | 2.39 | 2.49 | 2.29 | 0 | 0 | 0 |
09/03/2009 |
2.39
|
320 | 2.36 | 2.39 | 2.36 | 0 | 0 | 0 |
06/03/2009 |
2.36
|
13,510 | 2.36 | 2.39 | 2.36 | 0 | 0 | 0 |
05/03/2009 |
2.36
|
2,710 | 2.39 | 2.44 | 2.31 | 0 | 0 | 0 |
04/03/2009 |
2.39
|
9,790 | 2.31 | 2.39 | 2.23 | 0 | 0 | 0 |
03/03/2009 |
2.31
|
3,740 | 2.23 | 2.31 | 2.18 | 0 | 1,000 | 0 |
02/03/2009 |
2.23
|
9,030 | 2.21 | 2.26 | 2.16 | 1,050 | 0 | 0 |
27/02/2009 |
2.21
|
2,500 | 2.18 | 2.21 | 2.18 | 0 | 0 | 0 |
26/02/2009 |
2.18
|
2,330 | 2.18 | 2.21 | 2.16 | 0 | 0 | 0 |
25/02/2009 |
2.18
|
3,420 | 2.16 | 2.26 | 2.18 | 0 | 0 | 0 |
24/02/2009 |
2.16
|
8,920 | 2.23 | 2.31 | 2.13 | 0 | 0 | 0 |
23/02/2009 |
2.23
|
9,300 | 2.31 | 2.31 | 2.23 | 0 | 0 | 0 |
20/02/2009 |
2.31
|
16,020 | 2.26 | 2.31 | 2.26 | 0 | 0 | 0 |
19/02/2009 |
2.26
|
7,750 | 2.26 | 2.36 | 2.26 | 10 | 0 | 0 |
18/02/2009 |
2.26
|
5,030 | 2.31 | 2.41 | 2.23 | 0 | 0 | 0 |
17/02/2009 |
2.31
|
13,470 | 2.36 | 2.36 | 2.31 | 0 | 0 | 0 |
16/02/2009 |
2.36
|
7,880 | 2.36 | 2.36 | 2.29 | 0 | 0 | 0 |
13/02/2009 |
2.36
|
14,810 | 2.34 | 2.39 | 2.36 | 0 | 0 | 0 |
12/02/2009 |
2.34
|
12,490 | 2.34 | 2.39 | 2.34 | 0 | 0 | 0 |
11/02/2009 |
2.34
|
6,300 | 2.44 | 2.44 | 2.34 | 0 | 0 | 0 |
10/02/2009 |
2.44
|
20 | 2.41 | 2.47 | 2.44 | 0 | 0 | 0 |
09/02/2009 |
2.41
|
8,110 | 2.39 | 2.44 | 2.41 | 0 | 0 | 0 |