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) |
-1 | -2.04% | 66,200 | 0 | 0 |
47
50
48
|
2 tháng
(2024-07-22) |
0 | -0.01% | 75,600 | -400 | -0.0 |
47
50.38
48
|
3 tháng
(2024-06-21) |
0.29 | 0.61% | 111,300 | -400 | -0.0 |
47
50.38
48
|
6 tháng
(2024-03-25) |
3.12 | 6.96% | 230,700 | -400 | -0.0 |
42.67
50.62
48
|
12 tháng
(2023-09-25) |
7.35 | 18.07% | 316,600 | -472 | -0.0 |
37.85
50.62
48
|
24 tháng
(2022-09-30) |
7.28 | 17.89% | 745,998 | -19,372 | -0.8 |
36.86
50.62
48
|
36 tháng
(2021-10-05) |
10.65 | 28.50% | 978,182 | -11,080 | -0.5 |
35.25
50.62
48
|
60 tháng
(2019-10-16) |
25.86 | 116.84% | 1,835,452 | -24,305 | -0.9 |
19.43
50.62
48
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/07/2009 |
1.52
|
9,500 | 1.49 | 1.60 | 1.51 | 0 | 0 | 0 |
01/07/2009 |
1.49
|
11,600 | 1.58 | 1.58 | 1.48 | 0 | 0 | 0 |
30/06/2009 |
1.58
|
7,200 | 1.60 | 1.68 | 1.55 | 0 | 0 | 0 |
29/06/2009 |
1.60
|
4,800 | 1.60 | 1.65 | 1.60 | 0 | 0 | 0 |
26/06/2009 |
1.60
|
5,200 | 1.57 | 1.60 | 1.59 | 0 | 0 | 0 |
25/06/2009 |
1.57
|
8,800 | 1.61 | 1.61 | 1.57 | 0 | 0 | 0 |
24/06/2009 |
1.61
|
8,900 | 1.49 | 1.61 | 1.60 | 0 | 0 | 0 |
23/06/2009 |
1.49
|
21,700 | 1.58 | 1.58 | 1.49 | 0 | 0 | 0 |
22/06/2009 |
1.58
|
16,700 | 1.70 | 1.70 | 1.58 | 0 | 0 | 0 |
19/06/2009 |
1.70
|
11,300 | 1.71 | 1.71 | 1.65 | 0 | 0 | 0 |
18/06/2009 |
1.71
|
22,200 | 1.65 | 1.71 | 1.65 | 0 | 0 | 0 |
17/06/2009 |
1.65
|
21,400 | 1.65 | 1.66 | 1.57 | 0 | 0 | 0 |
16/06/2009 |
1.65
|
52,500 | 1.76 | 1.76 | 1.65 | 0 | 0 | 0 |
15/06/2009 |
1.76
|
41,900 | 1.79 | 1.79 | 1.73 | 0 | 0 | 0 |
12/06/2009 |
1.79
|
56,800 | 1.76 | 1.84 | 1.76 | 5,900 | 0 | 0 |
11/06/2009 |
1.76
|
64,000 | 1.81 | 1.81 | 1.70 | 0 | 0 | 0 |
10/06/2009 |
1.81
|
7,200 | 1.88 | 1.88 | 1.81 | 0 | 0 | 0 |
09/06/2009 |
1.88
|
53,100 | 1.88 | 2.00 | 1.81 | 0 | 0 | 0 |
08/06/2009 |
1.88
|
37,000 | 1.76 | 1.88 | 1.87 | 0 | 0 | 0 |
05/06/2009 |
1.76
|
139,600 | 1.66 | 1.76 | 1.73 | 1,500 | 0 | 0 |
04/06/2009 |
1.66
|
76,300 | 1.64 | 1.71 | 1.63 | 0 | 0 | 0 |
03/06/2009 |
1.64
|
68,600 | 1.59 | 1.64 | 1.59 | 6,800 | 0 | 0 |
02/06/2009 |
1.59
|
26,000 | 1.50 | 1.59 | 1.59 | 15,000 | 0 | 0 |
01/06/2009 |
1.50
|
17,400 | 1.45 | 1.50 | 1.48 | 0 | 0 | 0 |
29/05/2009 |
1.45
|
60,600 | 1.48 | 1.49 | 1.40 | 0 | 0 | 0 |
28/05/2009 |
1.48
|
24,100 | 1.58 | 1.58 | 1.48 | 0 | 0 | 0 |
27/05/2009 |
1.58
|
28,900 | 1.66 | 1.79 | 1.58 | 0 | 0 | 0 |
26/05/2009 |
1.66
|
28,100 | 1.63 | 1.73 | 1.66 | 0 | 0 | 0 |
25/05/2009 |
1.63
|
42,100 | 1.54 | 1.63 | 1.56 | 0 | 0 | 0 |
22/05/2009 |
1.54
|
101,800 | 1.49 | 1.54 | 1.50 | 0 | 0 | 0 |
21/05/2009 |
1.49
|
89,000 | 1.39 | 1.49 | 1.38 | 0 | 0 | 0 |
20/05/2009 |
1.39
|
25,700 | 1.39 | 1.42 | 1.39 | 0 | 0 | 0 |
19/05/2009 |
1.39
|
22,100 | 1.39 | 1.41 | 1.39 | 200 | 0 | 0 |
18/05/2009 |
1.39
|
9,800 | 1.39 | 1.40 | 1.38 | 0 | 0 | 0 |
15/05/2009 |
1.39
|
14,600 | 1.38 | 1.41 | 1.39 | 0 | 0 | 0 |
14/05/2009 |
1.38
|
16,200 | 1.39 | 1.39 | 1.36 | 100 | 0 | 0 |
13/05/2009 |
1.39
|
4,200 | 1.38 | 1.42 | 1.36 | 1,700 | 0 | 0 |
12/05/2009 |
1.38
|
13,000 | 1.34 | 1.39 | 1.34 | 3,000 | 0 | 0 |
11/05/2009 |
1.34
|
16,800 | 1.36 | 1.36 | 1.32 | 0 | 0 | 0 |
08/05/2009 |
1.36
|
14,800 | 1.43 | 1.43 | 1.33 | 0 | 0 | 0 |
07/05/2009 |
1.43
|
1,000 | 1.39 | 1.43 | 1.43 | 0 | 0 | 0 |
06/05/2009 |
1.39
|
12,000 | 1.42 | 1.42 | 1.39 | 0 | 0 | 0 |
05/05/2009 |
1.42
|
40,300 | 1.44 | 1.49 | 1.42 | 0 | 0 | 0 |
04/05/2009 |
1.44
|
41,200 | 1.40 | 1.44 | 1.39 | 0 | 0 | 0 |
29/04/2009 |
1.40
|
4,000 | 1.40 | 1.41 | 1.33 | 0 | 0 | 0 |
28/04/2009 |
1.40
|
100 | 1.34 | 1.40 | 1.40 | 0 | 0 | 0 |
27/04/2009 |
1.34
|
1,600 | 1.35 | 1.35 | 1.34 | 0 | 0 | 0 |
24/04/2009 |
1.35
|
6,900 | 1.39 | 1.40 | 1.34 | 0 | 0 | 0 |
23/04/2009 |
1.39
|
4,500 | 1.34 | 1.39 | 1.36 | 0 | 0 | 0 |
22/04/2009 |
1.34
|
3,500 | 1.35 | 1.38 | 1.34 | 0 | 0 | 0 |
21/04/2009 |
1.35
|
1,600 | 1.39 | 1.39 | 1.35 | 0 | 0 | 0 |
20/04/2009 |
1.39
|
5,500 | 1.39 | 1.47 | 1.29 | 0 | 0 | 0 |
17/04/2009 |
1.39
|
5,300 | 1.39 | 1.39 | 1.38 | 0 | 0 | 0 |
16/04/2009 |
1.39
|
10,000 | 1.40 | 1.40 | 1.39 | 0 | 0 | 0 |
15/04/2009 |
1.40
|
8,100 | 1.47 | 1.47 | 1.40 | 0 | 0 | 0 |
14/04/2009 |
1.47
|
18,200 | 1.48 | 1.55 | 1.46 | 0 | 0 | 0 |
13/04/2009 |
1.48
|
38,300 | 1.40 | 1.48 | 1.39 | 0 | 0 | 0 |
10/04/2009 |
1.40
|
18,000 | 1.39 | 1.40 | 1.38 | 0 | 0 | 0 |
09/04/2009 |
1.39
|
0 | 1.39 | 1.39 | 1.39 | 0 | 0 | 0 |
08/04/2009 |
1.39
|
11,000 | 1.43 | 1.43 | 1.39 | 0 | 0 | 0 |
07/04/2009 |
1.43
|
12,200 | 1.39 | 1.43 | 1.35 | 0 | 0 | 0 |
03/04/2009 |
1.39
|
6,800 | 1.38 | 1.40 | 1.39 | 0 | 0 | 0 |
02/04/2009 |
1.38
|
3,000 | 1.36 | 1.38 | 1.36 | 0 | 0 | 0 |
01/04/2009 |
1.36
|
6,000 | 1.39 | 1.39 | 1.35 | 0 | 0 | 0 |
31/03/2009 |
1.39
|
0 | 1.39 | 1.39 | 1.39 | 0 | 0 | 0 |
30/03/2009 |
1.39
|
0 | 1.39 | 1.39 | 1.39 | 0 | 0 | 0 |
27/03/2009 |
1.39
|
1,400 | 1.40 | 1.41 | 1.39 | 0 | 0 | 0 |
26/03/2009 |
1.40
|
100 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
25/03/2009 |
1.40
|
4,700 | 1.43 | 1.43 | 1.39 | 0 | 0 | 0 |
24/03/2009 |
1.43
|
3,600 | 1.33 | 1.43 | 1.38 | 0 | 0 | 0 |
23/03/2009 |
1.33
|
300 | 1.39 | 1.47 | 1.33 | 100 | 0 | 0 |
20/03/2009 |
1.39
|
1,000 | 1.39 | 1.39 | 1.39 | 0 | 0 | 0 |
19/03/2009 |
1.39
|
3,500 | 1.39 | 1.39 | 1.38 | 0 | 0 | 0 |
18/03/2009 |
1.39
|
19,700 | 1.47 | 1.47 | 1.39 | 0 | 0 | 0 |
17/03/2009 |
1.47
|
100 | 1.44 | 1.47 | 1.47 | 0 | 0 | 0 |
16/03/2009 |
1.44
|
0 | 1.39 | 1.44 | 1.44 | 0 | 0 | 0 |
13/03/2009 |
1.39
|
19,400 | 1.44 | 1.49 | 1.39 | 0 | 0 | 0 |
12/03/2009 |
1.44
|
500 | 1.49 | 1.49 | 1.44 | 0 | 0 | 0 |
11/03/2009 |
1.49
|
700 | 1.40 | 1.49 | 1.39 | 0 | 0 | 0 |
10/03/2009 |
1.40
|
0 | 1.38 | 1.40 | 1.40 | 0 | 0 | 0 |
09/03/2009 |
1.38
|
1,800 | 1.35 | 1.41 | 1.38 | 0 | 0 | 0 |
06/03/2009 |
1.35
|
3,500 | 1.34 | 1.41 | 1.35 | 0 | 0 | 0 |
05/03/2009 |
1.34
|
3,000 | 1.33 | 1.34 | 1.34 | 0 | 0 | 0 |
04/03/2009 |
1.33
|
6,500 | 1.34 | 1.35 | 1.33 | 0 | 0 | 0 |
03/03/2009 |
1.34
|
1,800 | 1.34 | 1.34 | 1.34 | 0 | 0 | 0 |
02/03/2009 |
1.34
|
7,000 | 1.34 | 1.35 | 1.34 | 0 | 0 | 0 |
27/02/2009 |
1.34
|
4,100 | 1.33 | 1.34 | 1.34 | 0 | 0 | 0 |
26/02/2009 |
1.33
|
4,800 | 1.31 | 1.33 | 1.31 | 0 | 0 | 0 |
25/02/2009 |
1.31
|
3,000 | 1.31 | 1.31 | 1.31 | 0 | 0 | 0 |
24/02/2009 |
1.31
|
9,000 | 1.32 | 1.32 | 1.30 | 0 | 0 | 0 |
23/02/2009 |
1.32
|
6,500 | 1.33 | 1.33 | 1.31 | 0 | 0 | 0 |
20/02/2009 |
1.33
|
6,900 | 1.33 | 1.34 | 1.31 | 0 | 0 | 0 |
19/02/2009 |
1.33
|
6,000 | 1.35 | 1.35 | 1.33 | 0 | 0 | 0 |
18/02/2009 |
1.35
|
100 | 1.34 | 1.35 | 1.35 | 0 | 0 | 0 |
17/02/2009 |
1.34
|
7,000 | 1.41 | 1.41 | 1.33 | 0 | 0 | 0 |
16/02/2009 |
1.41
|
100 | 1.33 | 1.41 | 1.41 | 0 | 0 | 0 |
13/02/2009 |
1.33
|
7,500 | 1.32 | 1.33 | 1.31 | 0 | 0 | 0 |
12/02/2009 |
1.32
|
8,100 | 1.42 | 1.42 | 1.32 | 0 | 0 | 0 |
11/02/2009 |
1.42
|
100 | 1.33 | 1.42 | 1.42 | 0 | 0 | 0 |
10/02/2009 |
1.33
|
15,200 | 1.50 | 1.50 | 1.33 | 0 | 0 | 0 |