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) |
-0.05 | -0.61% | 6,228,400 | -96,500 | -0.8 |
7.71
8.33
8.15
|
2 tháng
(2024-07-22) |
0.31 | 3.95% | 11,879,600 | 17,700 | 0.1 |
7.42
8.33
8.15
|
3 tháng
(2024-06-21) |
-0.98 | -10.73% | 21,978,000 | 15,600 | 0.2 |
7.42
9.50
8.15
|
6 tháng
(2024-03-25) |
-2.45 | -23.11% | 64,559,300 | -340,800 | -4.3 |
7.42
10.60
8.15
|
12 tháng
(2023-09-25) |
-10.30 | -55.83% | 212,870,400 | 223,700 | 3.6 |
7.42
23.20
8.15
|
24 tháng
(2022-09-30) |
-3.95 | -32.64% | 245,473,100 | -6,255,444 | -643.8 |
6.73
29.45
8.15
|
36 tháng
(2021-10-05) |
1.23 | 17.73% | 253,140,500 | -6,263,654 | -643.9 |
6.73
29.45
8.15
|
60 tháng
(2019-10-16) |
-2.29 | -21.96% | 254,219,750 | -6,282,974 | -644.1 |
6.37
29.45
8.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/07/2009 |
1.86
|
4,520 | 1.96 | 1.96 | 1.86 | 300 | 0 | 0 |
30/06/2009 |
1.96
|
4,800 | 1.96 | 1.96 | 1.89 | 0 | 0 | 0 |
29/06/2009 |
1.96
|
5,750 | 2.00 | 2.00 | 1.94 | 0 | 0 | 0 |
26/06/2009 |
2.00
|
12,230 | 1.93 | 2.02 | 1.86 | 0 | 0 | 0 |
25/06/2009 |
1.93
|
18,150 | 1.93 | 2.02 | 1.93 | 0 | 0 | 0 |
24/06/2009 |
1.93
|
30,210 | 1.84 | 1.93 | 1.76 | 0 | 700 | 0 |
23/06/2009 |
1.84
|
2,900 | 1.94 | 1.94 | 1.84 | 0 | 0 | 0 |
22/06/2009 |
1.94
|
9,780 | 2.04 | 2.04 | 1.94 | 500 | 0 | 0 |
19/06/2009 |
2.04
|
8,940 | 2.10 | 2.19 | 2.04 | 0 | 0 | 0 |
18/06/2009 |
2.10
|
20,680 | 2.02 | 2.10 | 2.02 | 0 | 0 | 0 |
17/06/2009 |
2.02
|
26,300 | 2.12 | 2.12 | 2.02 | 0 | 0 | 0 |
16/06/2009 |
2.12
|
7,610 | 2.22 | 2.22 | 2.12 | 0 | 1,100 | 0 |
15/06/2009 |
2.22
|
32,340 | 2.31 | 2.31 | 2.20 | 0 | 0 | 0 |
12/06/2009 |
2.31
|
24,330 | 2.27 | 2.35 | 2.28 | 0 | 0 | 0 |
11/06/2009 |
2.27
|
31,060 | 2.17 | 2.27 | 2.17 | 0 | 0 | 0 |
10/06/2009 |
2.17
|
47,960 | 2.27 | 2.38 | 2.17 | 100 | 1,500 | 0 |
09/06/2009 |
2.27
|
56,640 | 2.16 | 2.27 | 2.19 | 0 | 0 | 0 |
08/06/2009 |
2.16
|
1,640 | 2.06 | 2.16 | 2.16 | 0 | 0 | 0 |
05/06/2009 |
2.06
|
36,540 | 1.97 | 2.06 | 2.06 | 0 | 0 | 0 |
04/06/2009 |
1.97
|
6,760 | 1.88 | 1.97 | 1.97 | 0 | 0 | 0 |
03/06/2009 |
1.88
|
36,030 | 1.79 | 1.88 | 1.86 | 0 | 0 | 0 |
02/06/2009 |
1.79
|
39,820 | 1.72 | 1.79 | 1.72 | 700 | 0 | 0 |
01/06/2009 |
1.72
|
16,450 | 1.72 | 1.74 | 1.70 | 0 | 0 | 0 |
29/05/2009 |
1.72
|
11,510 | 1.70 | 1.75 | 1.69 | 0 | 0 | 0 |
28/05/2009 |
1.70
|
8,970 | 1.78 | 1.78 | 1.69 | 50 | 0 | 0 |
27/05/2009 |
1.78
|
19,990 | 1.76 | 1.79 | 1.70 | 20 | 0 | 0 |
26/05/2009 |
1.76
|
15,670 | 1.77 | 1.86 | 1.73 | 0 | 0 | 0 |
25/05/2009 |
1.77
|
14,580 | 1.69 | 1.77 | 1.66 | 0 | 0 | 0 |
22/05/2009 |
1.69
|
20,490 | 1.73 | 1.78 | 1.69 | 0 | 0 | 0 |
21/05/2009 |
1.73
|
20,630 | 1.73 | 1.80 | 1.72 | 0 | 0 | 0 |
20/05/2009 |
1.73
|
18,530 | 1.73 | 1.76 | 1.66 | 0 | 0 | 0 |
19/05/2009 |
1.73
|
7,940 | 1.72 | 1.74 | 1.66 | 0 | 0 | 0 |
18/05/2009 |
1.72
|
7,890 | 1.72 | 1.77 | 1.72 | 0 | 0 | 0 |
15/05/2009 |
1.72
|
24,420 | 1.67 | 1.74 | 1.71 | 0 | 1,000 | 0 |
14/05/2009 |
1.67
|
25,640 | 1.61 | 1.68 | 1.63 | 0 | 0 | 0 |
13/05/2009 |
1.61
|
18,670 | 1.54 | 1.61 | 1.59 | 0 | 0 | 0 |
12/05/2009 |
1.54
|
23,480 | 1.47 | 1.54 | 1.51 | 0 | 0 | 0 |
11/05/2009 |
1.47
|
37,170 | 1.53 | 1.59 | 1.47 | 0 | 0 | 0 |
08/05/2009 |
1.53
|
23,010 | 1.47 | 1.53 | 1.53 | 0 | 0 | 0 |
07/05/2009 |
1.47
|
17,160 | 1.41 | 1.47 | 1.39 | 0 | 0 | 0 |
06/05/2009 |
1.41
|
5,800 | 1.48 | 1.51 | 1.41 | 0 | 0 | 0 |
05/05/2009 |
1.48
|
26,900 | 1.41 | 1.48 | 1.48 | 0 | 0 | 0 |
04/05/2009 |
1.41
|
3,530 | 1.35 | 1.41 | 1.41 | 0 | 0 | 0 |
29/04/2009 |
1.35
|
17,080 | 1.39 | 1.39 | 1.33 | 0 | 0 | 0 |
28/04/2009 |
1.39
|
14,360 | 1.38 | 1.43 | 1.31 | 0 | 0 | 0 |
27/04/2009 |
1.38
|
1,050 | 1.37 | 1.42 | 1.38 | 0 | 0 | 0 |
24/04/2009 |
1.37
|
9,250 | 1.44 | 1.47 | 1.37 | 0 | 0 | 0 |
23/04/2009 |
1.44
|
5,400 | 1.41 | 1.44 | 1.37 | 0 | 0 | 0 |
22/04/2009 |
1.41
|
4,180 | 1.35 | 1.41 | 1.41 | 0 | 0 | 0 |
21/04/2009 |
1.35
|
17,610 | 1.41 | 1.45 | 1.35 | 0 | 0 | 0 |
20/04/2009 |
1.41
|
1,090 | 1.49 | 1.49 | 1.41 | 0 | 0 | 0 |
17/04/2009 |
1.49
|
29,730 | 1.46 | 1.53 | 1.39 | 0 | 0 | 0 |
16/04/2009 |
1.46
|
15,920 | 1.39 | 1.46 | 1.45 | 0 | 0 | 0 |
15/04/2009 |
1.39
|
10,790 | 1.47 | 1.52 | 1.39 | 0 | 0 | 0 |
14/04/2009 |
1.47
|
22,660 | 1.46 | 1.53 | 1.46 | 0 | 0 | 0 |
13/04/2009 |
1.46
|
14,510 | 1.39 | 1.46 | 1.37 | 0 | 0 | 0 |
10/04/2009 |
1.39
|
21,700 | 1.33 | 1.39 | 1.39 | 0 | 0 | 0 |
09/04/2009 |
1.33
|
5,440 | 1.29 | 1.34 | 1.33 | 0 | 0 | 0 |
08/04/2009 |
1.29
|
10,200 | 1.31 | 1.31 | 1.26 | 0 | 0 | 0 |
07/04/2009 |
1.31
|
17,820 | 1.27 | 1.32 | 1.25 | 0 | 0 | 0 |
03/04/2009 |
1.27
|
20,400 | 1.21 | 1.27 | 1.25 | 0 | 0 | 0 |
02/04/2009 |
1.21
|
14,750 | 1.21 | 1.25 | 1.20 | 0 | 0 | 0 |
01/04/2009 |
1.21
|
9,150 | 1.21 | 1.22 | 1.21 | 0 | 0 | 0 |
31/03/2009 |
1.21
|
1,220 | 1.23 | 1.23 | 1.17 | 0 | 0 | 0 |
30/03/2009 |
1.23
|
220 | 1.25 | 1.25 | 1.20 | 0 | 0 | 0 |
27/03/2009 |
1.25
|
3,090 | 1.26 | 1.26 | 1.25 | 0 | 0 | 0 |
26/03/2009 |
1.26
|
16,560 | 1.22 | 1.26 | 1.19 | 0 | 0 | 0 |
25/03/2009 |
1.22
|
910 | 1.24 | 1.24 | 1.21 | 0 | 0 | 0 |
24/03/2009 |
1.24
|
2,630 | 1.23 | 1.27 | 1.23 | 0 | 0 | 0 |
23/03/2009 |
1.23
|
0 | 1.23 | 1.23 | 1.23 | 0 | 0 | 0 |
20/03/2009 |
1.23
|
3,240 | 1.20 | 1.23 | 1.17 | 0 | 0 | 0 |
19/03/2009 |
1.20
|
7,000 | 1.26 | 1.28 | 1.20 | 0 | 0 | 0 |
18/03/2009 |
1.26
|
12,410 | 1.23 | 1.26 | 1.18 | 0 | 0 | 0 |
17/03/2009 |
1.23
|
6,540 | 1.19 | 1.23 | 1.19 | 0 | 0 | 0 |
16/03/2009 |
1.19
|
10 | 1.19 | 1.19 | 1.19 | 0 | 0 | 0 |
13/03/2009 |
1.19
|
640 | 1.21 | 1.21 | 1.17 | 0 | 0 | 0 |
12/03/2009 |
1.21
|
210 | 1.21 | 1.21 | 1.15 | 0 | 0 | 0 |
11/03/2009 |
1.21
|
2,310 | 1.16 | 1.21 | 1.21 | 0 | 0 | 0 |
10/03/2009 |
1.16
|
6,080 | 1.13 | 1.16 | 1.15 | 0 | 0 | 0 |
09/03/2009 |
1.13
|
180 | 1.15 | 1.19 | 1.12 | 0 | 0 | 0 |
06/03/2009 |
1.15
|
1,410 | 1.19 | 1.19 | 1.15 | 0 | 0 | 0 |
05/03/2009 |
1.19
|
140 | 1.17 | 1.19 | 1.17 | 0 | 0 | 0 |
04/03/2009 |
1.17
|
10 | 1.15 | 1.17 | 1.17 | 0 | 0 | 0 |
03/03/2009 |
1.15
|
10 | 1.13 | 1.15 | 1.15 | 0 | 0 | 0 |
02/03/2009 |
1.13
|
3,600 | 1.11 | 1.16 | 1.13 | 0 | 0 | 0 |
27/02/2009 |
1.11
|
1,800 | 1.13 | 1.17 | 1.11 | 0 | 0 | 0 |
26/02/2009 |
1.13
|
2,140 | 1.19 | 1.19 | 1.13 | 0 | 0 | 0 |
25/02/2009 |
1.19
|
2,050 | 1.14 | 1.19 | 1.10 | 0 | 0 | 0 |
24/02/2009 |
1.14
|
1,650 | 1.20 | 1.20 | 1.14 | 0 | 0 | 0 |
23/02/2009 |
1.20
|
100 | 1.20 | 1.20 | 1.20 | 0 | 0 | 0 |
20/02/2009 |
1.20
|
1,550 | 1.23 | 1.23 | 1.19 | 0 | 0 | 0 |
19/02/2009 |
1.23
|
1,370 | 1.20 | 1.23 | 1.17 | 0 | 0 | 0 |
18/02/2009 |
1.20
|
2,520 | 1.26 | 1.26 | 1.20 | 0 | 0 | 0 |
17/02/2009 |
1.26
|
30 | 1.26 | 1.26 | 1.25 | 0 | 0 | 0 |
16/02/2009 |
1.26
|
750 | 1.31 | 1.31 | 1.26 | 0 | 0 | 0 |
13/02/2009 |
1.31
|
1,500 | 1.32 | 1.32 | 1.26 | 0 | 0 | 0 |
12/02/2009 |
1.32
|
1,730 | 1.31 | 1.32 | 1.26 | 0 | 0 | 0 |
11/02/2009 |
1.31
|
70 | 1.31 | 1.31 | 1.27 | 0 | 0 | 0 |
10/02/2009 |
1.31
|
4,340 | 1.38 | 1.39 | 1.31 | 0 | 0 | 0 |
09/02/2009 |
1.38
|
1,260 | 1.45 | 1.49 | 1.38 | 0 | 0 | 0 |