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) |
0.80 | 28.57% | 2,900 | 0 | 0 |
2.80
3.60
3.60
|
2 tháng
(2024-07-22) |
0.80 | 28.57% | 4,300 | 0 | 0 |
2.80
3.60
3.60
|
3 tháng
(2024-06-21) |
0 | 0% | 5,900 | 0 | 0 |
2.80
3.60
3.60
|
6 tháng
(2024-03-25) |
-0.90 | -20% | 41,700 | -1,100 | -0.0 |
2.80
4.50
3.60
|
12 tháng
(2023-09-26) |
0.10 | 2.86% | 213,700 | -10,100 | -0.0 |
2.80
4.50
3.60
|
24 tháng
(2022-09-30) |
-0.90 | -20% | 743,851 | -13,000 | -0.0 |
2.80
5
3.60
|
36 tháng
(2021-10-05) |
-1.10 | -23.40% | 6,786,298 | -117,400 | -0.8 |
2.80
12.40
3.60
|
60 tháng
(2019-10-16) |
-2 | -35.71% | 10,879,584 | -99,592 | -0.7 |
2.60
12.40
3.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/03/2009 |
20.19
|
159,900 | 19.37 | 20.47 | 19.92 | 0 | 0 | 0 |
04/03/2009 |
19.37
|
50,100 | 18.92 | 19.37 | 18.83 | 0 | 0 | 0 |
03/03/2009 |
18.92
|
62,100 | 19.47 | 19.47 | 18.74 | 0 | 0 | 0 |
02/03/2009 |
19.47
|
91,800 | 19.56 | 20.01 | 18.74 | 0 | 0 | 0 |
27/02/2009 |
19.56
|
88,000 | 19.47 | 19.92 | 18.56 | 0 | 0 | 0 |
26/02/2009 |
19.47
|
148,000 | 19.01 | 20.28 | 18.37 | 0 | 0 | 0 |
25/02/2009 |
19.01
|
131,000 | 17.83 | 19.01 | 18.65 | 0 | 0 | 0 |
24/02/2009 |
17.83
|
126,600 | 18.74 | 18.74 | 17.56 | 3,000 | 0 | 0 |
23/02/2009 |
18.74
|
95,800 | 20.10 | 20.10 | 18.56 | 2,000 | 0 | 0 |
20/02/2009 |
20.10
|
42,600 | 20.19 | 20.19 | 19.10 | 3,000 | 200 | 0 |
19/02/2009 |
20.19
|
125,700 | 19.92 | 20.74 | 19.74 | 0 | 16,000 | 0 |
18/02/2009 |
19.92
|
86,900 | 20.92 | 20.92 | 19.56 | 0 | 23,000 | 0 |
17/02/2009 |
20.92
|
141,400 | 21.74 | 21.74 | 20.47 | 1,000 | 68,600 | 0 |
16/02/2009 |
21.74
|
82,500 | 21.92 | 22.56 | 21.47 | 200 | 41,000 | 0 |
13/02/2009 |
21.92
|
37,000 | 22.10 | 22.10 | 21.65 | 0 | 0 | 0 |
12/02/2009 |
22.10
|
43,300 | 21.83 | 22.29 | 21.38 | 1,200 | 0 | 0 |
11/02/2009 |
21.83
|
58,600 | 22.29 | 22.29 | 21.38 | 0 | 0 | 0 |
10/02/2009 |
22.29
|
46,700 | 23.10 | 23.10 | 21.92 | 0 | 0 | 0 |
09/02/2009 |
23.10
|
98,300 | 22.29 | 23.19 | 21.92 | 0 | 0 | 0 |
06/02/2009 |
22.29
|
111,900 | 21.19 | 22.38 | 20.10 | 10,500 | 0 | 0 |
05/02/2009 |
21.19
|
98,000 | 22.74 | 22.74 | 21.19 | 0 | 0 | 0 |
04/02/2009 |
22.74
|
54,300 | 22.65 | 23.47 | 21.83 | 0 | 0 | 0 |
03/02/2009 |
22.65
|
114,100 | 23.92 | 23.92 | 22.38 | 0 | 0 | 0 |
02/02/2009 |
23.92
|
35,700 | 24.29 | 24.38 | 23.47 | 0 | 0 | 0 |
23/01/2009 |
24.29
|
115,400 | 24.83 | 24.83 | 24.20 | 0 | 0 | 0 |
22/01/2009 |
24.83
|
8,700 | 24.47 | 25.20 | 24.56 | 0 | 0 | 0 |
21/01/2009 |
24.47
|
33,600 | 24.83 | 24.83 | 24.38 | 2,000 | 0 | 0 |
20/01/2009 |
24.83
|
36,700 | 24.92 | 24.92 | 24.56 | 0 | 0 | 0 |
19/01/2009 |
24.92
|
31,300 | 25.29 | 25.29 | 24.74 | 0 | 0 | 0 |
16/01/2009 |
25.29
|
40,000 | 25.29 | 25.56 | 25.20 | 0 | 0 | 0 |
15/01/2009 |
25.29
|
78,900 | 25.47 | 25.56 | 25.01 | 0 | 0 | 0 |
14/01/2009 |
25.47
|
56,300 | 25.29 | 25.92 | 25.11 | 0 | 0 | 0 |
13/01/2009 |
25.29
|
78,300 | 25.56 | 25.56 | 24.74 | 0 | 0 | 0 |
12/01/2009 |
25.56
|
63,500 | 25.83 | 26.01 | 25.38 | 0 | 0 | 0 |
09/01/2009 |
25.83
|
92,000 | 25.47 | 26.11 | 25.47 | 0 | 0 | 0 |
08/01/2009 |
25.47
|
129,800 | 26.74 | 26.74 | 25.11 | 0 | 0 | 0 |
07/01/2009 |
26.74
|
291,500 | 25.74 | 26.92 | 26.29 | 1,400 | 0 | 0 |
06/01/2009 |
25.74
|
147,400 | 24.38 | 25.74 | 24.10 | 0 | 0 | 0 |
05/01/2009 |
24.38
|
46,900 | 24.38 | 24.56 | 23.65 | 0 | 0 | 0 |
02/01/2009 |
24.38
|
52,800 | 24.38 | 24.38 | 24.10 | 0 | 0 | 0 |
31/12/2008 |
24.38
|
72,000 | 24.56 | 25.01 | 24.29 | 0 | 0 | 0 |
30/12/2008 |
24.56
|
79,000 | 24.29 | 24.74 | 23.83 | 0 | 0 | 0 |
29/12/2008 |
24.29
|
50,300 | 24.65 | 24.65 | 23.83 | 0 | 0 | 0 |
26/12/2008 |
24.65
|
76,700 | 24.10 | 24.83 | 23.65 | 0 | 0 | 0 |
25/12/2008 |
24.10
|
69,600 | 24.83 | 25.20 | 23.65 | 0 | 500 | 0 |
24/12/2008 |
24.83
|
57,500 | 25.11 | 25.38 | 24.10 | 0 | 3,500 | 0 |
23/12/2008 |
25.11
|
152,800 | 26.83 | 26.83 | 25.11 | 100 | 0 | 0 |
22/12/2008 |
26.83
|
190,400 | 25.92 | 27.47 | 26.38 | 1,000 | 0 | 0 |
19/12/2008 |
25.92
|
193,800 | 25.38 | 26.29 | 25.01 | 0 | 0 | 0 |
18/12/2008 |
25.38
|
100,500 | 25.29 | 25.38 | 24.65 | 0 | 0 | 0 |
17/12/2008 |
25.29
|
209,800 | 24.10 | 25.65 | 24.20 | 1,000 | 0 | 0 |
16/12/2008 |
24.10
|
169,600 | 25.65 | 27.29 | 23.92 | 100 | 0 | 0 |
15/12/2008 |
25.65
|
183,100 | 24.20 | 25.65 | 25.01 | 0 | 3,000 | 0 |
12/12/2008 |
24.20
|
165,000 | 22.74 | 24.20 | 22.74 | 0 | 0 | 0 |
11/12/2008 |
22.74
|
132,900 | 21.65 | 23.19 | 21.56 | 11,100 | 0 | 0 |
10/12/2008 |
21.65
|
68,300 | 22.92 | 22.92 | 21.38 | 0 | 0 | 0 |
09/12/2008 |
22.92
|
77,100 | 22.19 | 23.65 | 21.83 | 0 | 0 | 0 |
08/12/2008 |
22.19
|
131,300 | 23.65 | 23.65 | 21.92 | 0 | 0 | 0 |
05/12/2008 |
23.65
|
96,400 | 24.92 | 24.92 | 23.29 | 0 | 0 | 0 |
04/12/2008 |
24.92
|
96,200 | 24.38 | 25.38 | 24.47 | 7,000 | 0 | 0 |
03/12/2008 |
24.38
|
62,500 | 24.10 | 24.74 | 24.10 | 0 | 0 | 0 |
02/12/2008 |
24.10
|
94,400 | 25.20 | 25.20 | 23.83 | 0 | 0 | 0 |
01/12/2008 |
25.20
|
184,700 | 24.47 | 25.92 | 23.83 | 0 | 0 | 0 |
28/11/2008 |
24.47
|
112,400 | 22.83 | 24.47 | 23.19 | 0 | 0 | 0 |
27/11/2008 |
22.83
|
140,600 | 23.19 | 24.47 | 22.56 | 0 | 10,000 | 0 |
26/11/2008 |
23.19
|
121,600 | 24.56 | 24.56 | 23.19 | 100 | 20,000 | 0 |
25/11/2008 |
24.56
|
172,000 | 23.47 | 25.11 | 23.56 | 0 | 100 | 0 |
24/11/2008 |
23.47
|
184,900 | 23.56 | 24.56 | 23.01 | 3,000 | 0 | 0 |
21/11/2008 |
23.56
|
255,100 | 23.92 | 24.38 | 22.29 | 0 | 0 | 0 |
20/11/2008 |
23.92
|
157,100 | 25.47 | 25.47 | 23.92 | 100 | 0 | 0 |
19/11/2008 |
25.47
|
90,900 | 26.47 | 27.47 | 25.11 | 0 | 0 | 0 |
18/11/2008 |
26.47
|
134,500 | 27.02 | 27.02 | 26.20 | 100 | 600 | 0 |
17/11/2008 |
27.02
|
81,000 | 28.65 | 28.65 | 26.74 | 0 | 0 | 0 |
14/11/2008 |
28.65
|
273,900 | 27.65 | 28.74 | 26.92 | 0 | 0 | 0 |
13/11/2008 |
27.65
|
174,500 | 27.47 | 28.11 | 25.38 | 0 | 0 | 0 |
12/11/2008 |
27.47
|
359,000 | 28.47 | 28.93 | 26.92 | 200 | 600 | 0 |
11/11/2008 |
28.47
|
158,900 | 30.65 | 30.65 | 28.47 | 300 | 0 | 0 |
10/11/2008 |
30.65
|
352,100 | 28.83 | 30.65 | 29.56 | 0 | 37,400 | 0 |
07/11/2008 |
28.83
|
463,000 | 29.47 | 30.93 | 27.29 | 31,000 | 0 | 0 |
06/11/2008 |
29.47
|
583,700 | 27.56 | 29.47 | 26.38 | 0 | 0 | 0 |
05/11/2008 |
27.56
|
5,400 | 25.83 | 27.56 | 27.56 | 0 | 0 | 0 |
04/11/2008 |
25.83
|
85,500 | 24.83 | 25.83 | 25.47 | 0 | 0 | 0 |
03/11/2008 |
24.83
|
382,900 | 23.29 | 24.83 | 23.19 | 0 | 0 | 0 |
31/10/2008 |
23.29
|
69,400 | 22.01 | 23.29 | 23.29 | 0 | 9,400 | 0 |
30/10/2008 |
22.01
|
170,300 | 20.65 | 22.01 | 21.38 | 0 | 6,000 | 0 |
29/10/2008 |
20.65
|
133,500 | 20.74 | 20.74 | 20.28 | 0 | 300 | 0 |
28/10/2008 |
20.74
|
267,600 | 20.19 | 20.92 | 18.83 | 0 | 0 | 0 |
27/10/2008 |
20.19
|
261,300 | 21.56 | 21.65 | 20.19 | 0 | 700 | 0 |
24/10/2008 |
21.56
|
78,900 | 23.01 | 23.01 | 21.56 | 0 | 0 | 0 |
23/10/2008 |
23.01
|
79,700 | 24.65 | 24.65 | 23.01 | 0 | 0 | 0 |
22/10/2008 |
24.65
|
71,900 | 25.74 | 25.74 | 24.38 | 0 | 0 | 0 |
21/10/2008 |
25.74
|
181,900 | 24.56 | 26.47 | 24.74 | 400 | 0 | 0 |
20/10/2008 |
24.56
|
80,100 | 25.29 | 26.74 | 24.10 | 0 | 2,000 | 0 |
17/10/2008 |
25.29
|
120,100 | 24.10 | 26.01 | 24.38 | 0 | 0 | 0 |
16/10/2008 |
24.10
|
123,600 | 25.83 | 25.83 | 23.38 | 0 | 0 | 0 |
15/10/2008 |
25.83
|
304,300 | 24.20 | 25.83 | 23.19 | 0 | 0 | 0 |
14/10/2008 |
24.20
|
1,600 | 22.74 | 24.20 | 24.20 | 0 | 0 | 0 |
13/10/2008 |
22.74
|
92,800 | 23.38 | 24.56 | 21.83 | 0 | 0 | 0 |
10/10/2008 |
23.38
|
31,600 | 24.92 | 24.92 | 23.38 | 100 | 0 | 0 |
09/10/2008 |
24.92
|
311,800 | 26.20 | 27.56 | 24.38 | 0 | 500 | 0 |