Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-1.20 | -1.66% | 10,643,900 | -420,795 | -27.9 |
68.80
74.40
71.20
|
2 tháng
(2024-07-22) |
-1.30 | -1.79% | 19,358,300 | -246,215 | -16.1 |
67
74.40
71.20
|
3 tháng
(2024-06-20) |
-3.90 | -5.19% | 38,052,400 | -1,245,968 | -89.3 |
67
75.10
71.20
|
6 tháng
(2024-03-22) |
-6.10 | -7.89% | 103,256,100 | -6,178,067 | -471.9 |
67
79.30
71.20
|
12 tháng
(2023-09-25) |
8.15 | 12.92% | 207,272,400 | -2,800,064 | -222.1 |
50.93
79.30
71.20
|
24 tháng
(2022-09-29) |
8.21 | 13.04% | 361,005,800 | 2,797,773 | 157.0 |
43.17
79.30
71.20
|
36 tháng
(2021-10-04) |
29.80 | 71.98% | 675,840,000 | 10,437,998 | 755.4 |
41.40
90.15
71.20
|
60 tháng
(2019-10-15) |
42.15 | 145.08% | 1,123,926,080 | -8,545,792 | 50.1 |
14.96
90.15
71.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/06/2009 |
2.89
|
18,760 | 3.03 | 3.03 | 2.89 | 0 | 0 | 0 |
29/06/2009 |
3.03
|
1,300 | 2.94 | 3.05 | 3.00 | 0 | 0 | 0 |
26/06/2009 |
2.94
|
7,000 | 2.80 | 2.94 | 2.90 | 1,500 | 0 | 0 |
25/06/2009 |
2.80
|
6,460 | 2.93 | 3.07 | 2.80 | 0 | 0 | 0 |
24/06/2009 |
2.93
|
2,850 | 2.79 | 2.93 | 2.93 | 0 | 0 | 0 |
23/06/2009 |
2.79
|
28,260 | 2.94 | 2.94 | 2.79 | 0 | 300 | 0 |
22/06/2009 |
2.94
|
8,850 | 3.09 | 3.09 | 2.94 | 0 | 0 | 0 |
19/06/2009 |
3.09
|
22,800 | 3.25 | 3.34 | 3.09 | 0 | 18,050 | 0 |
18/06/2009 |
3.25
|
5,910 | 3.11 | 3.26 | 3.25 | 0 | 0 | 0 |
17/06/2009 |
3.11
|
126,740 | 2.97 | 3.11 | 2.82 | 63,400 | 0 | 0 |
16/06/2009 |
2.97
|
3,550 | 3.12 | 3.12 | 2.97 | 0 | 0 | 0 |
15/06/2009 |
3.12
|
12,700 | 3.28 | 3.28 | 3.12 | 0 | 0 | 0 |
12/06/2009 |
3.28
|
87,300 | 3.45 | 3.50 | 3.28 | 0 | 0 | 0 |
11/06/2009 |
3.45
|
98,430 | 3.57 | 3.57 | 3.41 | 0 | 0 | 0 |
10/06/2009 |
3.57
|
38,910 | 3.75 | 3.75 | 3.57 | 30,000 | 0 | 0 |
09/06/2009 |
3.75
|
177,820 | 3.58 | 3.75 | 3.74 | 50,550 | 20,000 | 0 |
08/06/2009 |
3.58
|
122,780 | 3.41 | 3.58 | 3.58 | 0 | 25,000 | 0 |
05/06/2009 |
3.41
|
109,020 | 3.25 | 3.41 | 3.27 | 0 | 25,000 | 0 |
04/06/2009 |
3.25
|
78,840 | 3.10 | 3.25 | 3.10 | 0 | 16,790 | 0 |
03/06/2009 |
3.10
|
4,630 | 3.15 | 3.22 | 3.10 | 0 | 0 | 0 |
02/06/2009 |
3.15
|
59,020 | 3.01 | 3.15 | 3.10 | 35,000 | 0 | 0 |
01/06/2009 |
3.01
|
38,110 | 3.14 | 3.28 | 2.99 | 10,000 | 0 | 0 |
29/05/2009 |
3.14
|
9,400 | 3.14 | 3.24 | 3.14 | 0 | 0 | 0 |
28/05/2009 |
3.14
|
21,860 | 3.00 | 3.14 | 3.00 | 0 | 0 | 0 |
27/05/2009 |
3.00
|
3,450 | 3.00 | 3.00 | 2.95 | 0 | 500 | 0 |
26/05/2009 |
3.00
|
10,110 | 3.11 | 3.25 | 2.97 | 0 | 0 | 0 |
25/05/2009 |
3.11
|
12,530 | 2.97 | 3.11 | 3.10 | 0 | 0 | 0 |
22/05/2009 |
2.97
|
9,820 | 3.12 | 3.12 | 2.97 | 0 | 1,820 | 0 |
21/05/2009 |
3.12
|
8,380 | 3.12 | 3.25 | 2.97 | 200 | 0 | 0 |
20/05/2009 |
3.12
|
25,290 | 3.28 | 3.28 | 3.12 | 1,500 | 0 | 0 |
19/05/2009 |
3.28
|
47,410 | 3.44 | 3.45 | 3.28 | 20,000 | 5,970 | 0 |
18/05/2009 |
3.44
|
27,050 | 3.28 | 3.44 | 3.40 | 0 | 18,210 | 0 |
15/05/2009 |
3.28
|
12,540 | 3.13 | 3.28 | 3.28 | 0 | 0 | 0 |
14/05/2009 |
3.13
|
10,150 | 2.99 | 3.13 | 3.13 | 0 | 0 | 0 |
13/05/2009 |
2.99
|
169,360 | 2.85 | 2.99 | 2.95 | 137,360 | 100,000 | 0 |
12/05/2009 |
2.85
|
51,310 | 2.71 | 2.85 | 2.61 | 48,890 | 310 | 0 |
11/05/2009 |
2.71
|
66,320 | 2.59 | 2.71 | 2.54 | 41,550 | 0 | 0 |
08/05/2009 |
2.59
|
6,470 | 2.69 | 2.74 | 2.59 | 0 | 0 | 0 |
07/05/2009 |
2.69
|
36,070 | 2.57 | 2.69 | 2.68 | 18,860 | 0 | 0 |
06/05/2009 |
2.57
|
62,120 | 2.57 | 2.69 | 2.54 | 0 | 0 | 0 |
05/05/2009 |
2.57
|
24,800 | 2.45 | 2.57 | 2.57 | 0 | 0 | 0 |
04/05/2009 |
2.45
|
35,820 | 2.34 | 2.45 | 2.44 | 0 | 0 | 0 |
29/04/2009 |
2.34
|
20,760 | 2.27 | 2.38 | 2.15 | 14,920 | 0 | 0 |
28/04/2009 |
2.27
|
280 | 2.16 | 2.27 | 2.26 | 0 | 0 | 0 |
27/04/2009 |
2.16
|
2,100 | 2.06 | 2.16 | 2.07 | 0 | 0 | 0 |
24/04/2009 |
2.06
|
14,340 | 2.16 | 2.16 | 2.06 | 9,260 | 0 | 0 |
23/04/2009 |
2.16
|
560 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 |
22/04/2009 |
2.16
|
4,360 | 2.15 | 2.18 | 2.10 | 0 | 0 | 0 |
21/04/2009 |
2.15
|
4,030 | 2.27 | 2.27 | 2.15 | 0 | 0 | 0 |
20/04/2009 |
2.27
|
900 | 2.38 | 2.38 | 2.27 | 0 | 0 | 0 |
17/04/2009 |
2.38
|
6,290 | 2.27 | 2.38 | 2.15 | 2,740 | 40 | 0 |
16/04/2009 |
2.27
|
20,370 | 2.37 | 2.37 | 2.26 | 20,000 | 0 | 0 |
15/04/2009 |
2.37
|
150 | 2.37 | 2.39 | 2.37 | 0 | 0 | 0 |
14/04/2009 |
2.37
|
3,330 | 2.37 | 2.43 | 2.34 | 0 | 0 | 0 |
13/04/2009 |
2.37
|
109,310 | 2.26 | 2.37 | 2.26 | 65,190 | 0 | 0 |
10/04/2009 |
2.26
|
3,130 | 2.15 | 2.26 | 2.18 | 0 | 0 | 0 |
09/04/2009 |
2.15
|
38,590 | 2.13 | 2.15 | 2.13 | 38,390 | 0 | 0 |
08/04/2009 |
2.13
|
67,000 | 2.25 | 2.25 | 2.13 | 55,000 | 0 | 0 |
07/04/2009 |
2.25
|
11,340 | 2.24 | 2.34 | 2.25 | 0 | 0 | 0 |
03/04/2009 |
2.24
|
56,910 | 2.13 | 2.24 | 2.22 | 49,610 | 0 | 0 |
02/04/2009 |
2.13
|
33,960 | 2.07 | 2.13 | 2.07 | 30,010 | 0 | 0 |
01/04/2009 |
2.07
|
120 | 2.17 | 2.24 | 2.07 | 0 | 0 | 0 |
31/03/2009 |
2.17
|
910 | 2.13 | 2.18 | 2.05 | 0 | 0 | 0 |
30/03/2009 |
2.13
|
7,020 | 2.14 | 2.14 | 2.13 | 7,000 | 0 | 0 |
27/03/2009 |
2.14
|
32,000 | 2.13 | 2.18 | 2.14 | 25,100 | 0 | 0 |
26/03/2009 |
2.13
|
50,600 | 2.13 | 2.18 | 2.13 | 30,800 | 0 | 0 |
25/03/2009 |
2.13
|
7,440 | 2.18 | 2.18 | 2.13 | 5,000 | 0 | 0 |
24/03/2009 |
2.18
|
460 | 2.08 | 2.18 | 2.03 | 0 | 0 | 0 |
23/03/2009 |
2.08
|
15,000 | 2.13 | 2.13 | 2.03 | 14,000 | 0 | 0 |
20/03/2009 |
2.13
|
1,200 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 |
19/03/2009 |
2.13
|
30,600 | 2.06 | 2.16 | 2.13 | 20,000 | 0 | 0 |
18/03/2009 |
2.06
|
50,620 | 1.97 | 2.06 | 2.02 | 46,740 | 0 | 0 |
17/03/2009 |
1.97
|
2,310 | 1.88 | 1.97 | 1.97 | 0 | 0 | 0 |
16/03/2009 |
1.88
|
20 | 1.95 | 1.95 | 1.88 | 0 | 0 | 0 |
13/03/2009 |
1.95
|
10 | 2.02 | 2.02 | 1.95 | 0 | 0 | 0 |
12/03/2009 |
2.02
|
550 | 2.12 | 2.18 | 2.02 | 0 | 0 | 0 |
11/03/2009 |
2.12
|
860 | 2.24 | 2.32 | 2.12 | 0 | 0 | 0 |
10/03/2009 |
2.24
|
11,100 | 2.13 | 2.24 | 2.17 | 0 | 0 | 0 |
09/03/2009 |
2.13
|
15,000 | 2.03 | 2.13 | 2.03 | 0 | 0 | 0 |
06/03/2009 |
2.03
|
10 | 2.01 | 2.03 | 2.03 | 0 | 0 | 0 |
05/03/2009 |
2.01
|
11,350 | 1.92 | 2.01 | 2.01 | 0 | 0 | 0 |
04/03/2009 |
1.92
|
180 | 1.84 | 1.92 | 1.92 | 0 | 0 | 0 |
03/03/2009 |
1.84
|
240 | 1.76 | 1.84 | 1.84 | 0 | 0 | 0 |
02/03/2009 |
1.76
|
40 | 1.84 | 1.93 | 1.76 | 0 | 0 | 0 |
27/02/2009 |
1.84
|
380 | 1.83 | 1.92 | 1.84 | 0 | 0 | 0 |
26/02/2009 |
1.83
|
21,900 | 1.83 | 1.83 | 1.74 | 18,740 | 19,740 | 0 |
25/02/2009 |
1.83
|
10 | 1.81 | 1.83 | 1.83 | 0 | 0 | 0 |
24/02/2009 |
1.81
|
1,150 | 1.73 | 1.81 | 1.78 | 0 | 0 | 0 |
23/02/2009 |
1.73
|
3,200 | 1.79 | 1.79 | 1.73 | 0 | 0 | 0 |
20/02/2009 |
1.79
|
10 | 1.85 | 1.85 | 1.79 | 0 | 0 | 0 |
19/02/2009 |
1.85
|
1,520 | 1.89 | 1.98 | 1.85 | 0 | 0 | 0 |
18/02/2009 |
1.89
|
310 | 1.98 | 1.98 | 1.89 | 0 | 0 | 0 |
17/02/2009 |
1.98
|
1,060 | 2.08 | 2.08 | 1.98 | 0 | 0 | 0 |
16/02/2009 |
2.08
|
50 | 2.06 | 2.08 | 2.08 | 0 | 0 | 0 |
13/02/2009 |
2.06
|
13,000 | 1.99 | 2.07 | 2.06 | 0 | 0 | 0 |
12/02/2009 |
1.99
|
430 | 1.98 | 2.07 | 1.99 | 0 | 0 | 0 |
11/02/2009 |
1.98
|
0 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 |
10/02/2009 |
1.98
|
630 | 2.08 | 2.13 | 1.98 | 0 | 0 | 0 |
09/02/2009 |
2.08
|
90 | 2.08 | 2.16 | 2.08 | 0 | 0 | 0 |
06/02/2009 |
2.08
|
1,040 | 2.02 | 2.08 | 2.07 | 0 | 0 | 0 |