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) |
-0.40 | -3.54% | 60,100 | 0 | 0 |
10.60
11.90
10.90
|
2 tháng
(2024-07-22) |
0.20 | 1.87% | 107,200 | 0 | 0 |
10.40
11.90
10.90
|
3 tháng
(2024-06-21) |
-0.80 | -6.84% | 183,000 | 4,200 | 0.0 |
10.40
11.90
10.90
|
6 tháng
(2024-03-25) |
-0.10 | -0.91% | 279,000 | -760,890 | -7.8 |
10.40
14.30
10.90
|
12 tháng
(2023-09-25) |
-3.31 | -23.30% | 522,800 | -766,990 | -7.8 |
9.82
14.30
10.90
|
24 tháng
(2022-09-30) |
2.27 | 26.35% | 869,932 | -781,012 | -8.0 |
6.64
14.30
10.90
|
36 tháng
(2021-10-05) |
3.31 | 43.61% | 1,326,347 | -804,312 | -8.2 |
6.64
14.30
10.90
|
60 tháng
(2019-10-16) |
5.43 | 99.37% | 2,423,792 | -788,801 | -8.1 |
4.50
14.30
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2009 |
2.07
|
6,900 | 2.05 | 2.09 | 2.05 | 0 | 0 | 0 |
06/02/2009 |
2.05
|
7,600 | 2.04 | 2.07 | 2.04 | 0 | 0 | 0 |
05/02/2009 |
2.04
|
30,300 | 2.07 | 2.07 | 2.02 | 0 | 0 | 0 |
04/02/2009 |
2.07
|
6,000 | 2.09 | 2.09 | 2.07 | 0 | 0 | 0 |
03/02/2009 |
2.09
|
7,900 | 2.10 | 2.10 | 2.02 | 0 | 0 | 0 |
02/02/2009 |
2.10
|
5,300 | 2.12 | 2.12 | 2.02 | 0 | 0 | 0 |
23/01/2009 |
2.12
|
7,300 | 2.14 | 2.15 | 2.10 | 0 | 0 | 0 |
22/01/2009 |
2.14
|
2,700 | 2.12 | 2.14 | 2.14 | 0 | 0 | 0 |
21/01/2009 |
2.12
|
7,900 | 2.10 | 2.14 | 2.04 | 0 | 0 | 0 |
20/01/2009 |
2.10
|
9,300 | 2.15 | 2.15 | 2.09 | 0 | 0 | 0 |
19/01/2009 |
2.15
|
4,800 | 2.19 | 2.19 | 2.09 | 0 | 0 | 0 |
16/01/2009 |
2.19
|
10,000 | 2.17 | 2.19 | 2.05 | 0 | 0 | 0 |
15/01/2009 |
2.17
|
8,300 | 2.19 | 2.19 | 2.17 | 0 | 0 | 0 |
14/01/2009 |
2.19
|
8,700 | 2.20 | 2.20 | 2.19 | 0 | 0 | 0 |
13/01/2009 |
2.20
|
5,800 | 2.24 | 2.24 | 2.19 | 0 | 0 | 0 |
12/01/2009 |
2.24
|
7,900 | 2.24 | 2.27 | 2.19 | 0 | 0 | 0 |
09/01/2009 |
2.24
|
15,500 | 2.20 | 2.24 | 2.20 | 0 | 0 | 0 |
08/01/2009 |
2.20
|
16,200 | 2.32 | 2.32 | 2.17 | 0 | 0 | 0 |
07/01/2009 |
2.32
|
57,900 | 2.19 | 2.32 | 2.24 | 0 | 0 | 0 |
06/01/2009 |
2.19
|
41,900 | 2.10 | 2.19 | 2.04 | 0 | 0 | 0 |
05/01/2009 |
2.10
|
13,100 | 2.09 | 2.10 | 2.02 | 0 | 0 | 0 |
02/01/2009 |
2.09
|
21,700 | 1.97 | 2.09 | 2.00 | 0 | 0 | 0 |
31/12/2008 |
1.97
|
19,100 | 2.05 | 2.07 | 1.97 | 0 | 0 | 0 |
30/12/2008 |
2.05
|
8,300 | 2.05 | 2.09 | 2.05 | 0 | 0 | 0 |
29/12/2008 |
2.05
|
3,400 | 2.09 | 2.09 | 2.05 | 0 | 0 | 0 |
26/12/2008 |
2.09
|
11,300 | 2.10 | 2.10 | 2.02 | 0 | 0 | 0 |
25/12/2008 |
2.10
|
10,500 | 2.04 | 2.10 | 2.05 | 0 | 0 | 0 |
24/12/2008 |
2.04
|
9,400 | 2.04 | 2.04 | 2.00 | 0 | 0 | 0 |
23/12/2008 |
2.04
|
23,800 | 2.09 | 2.09 | 2.04 | 0 | 0 | 0 |
22/12/2008 |
2.09
|
8,000 | 2.05 | 2.09 | 2.05 | 0 | 0 | 0 |
19/12/2008 |
2.05
|
14,600 | 2.09 | 2.09 | 2.02 | 0 | 0 | 0 |
18/12/2008 |
2.09
|
17,900 | 2.10 | 2.10 | 2.04 | 0 | 0 | 0 |
17/12/2008 |
2.10
|
4,200 | 2.09 | 2.19 | 2.02 | 0 | 0 | 0 |
16/12/2008 |
2.09
|
6,700 | 2.19 | 2.19 | 2.09 | 0 | 0 | 0 |
15/12/2008 |
2.19
|
15,100 | 2.14 | 2.26 | 2.12 | 0 | 0 | 0 |
12/12/2008 |
2.14
|
47,600 | 2.02 | 2.14 | 2.05 | 0 | 0 | 0 |
11/12/2008 |
2.02
|
9,800 | 2.00 | 2.02 | 1.94 | 0 | 0 | 0 |
10/12/2008 |
2.00
|
9,200 | 2.07 | 2.07 | 1.99 | 0 | 0 | 0 |
09/12/2008 |
2.07
|
7,100 | 2.04 | 2.12 | 2.02 | 0 | 1,000 | 0 |
08/12/2008 |
2.04
|
17,500 | 2.17 | 2.17 | 2.02 | 0 | 0 | 0 |
05/12/2008 |
2.17
|
6,300 | 2.20 | 2.29 | 2.12 | 0 | 0 | 0 |
04/12/2008 |
2.20
|
14,400 | 2.24 | 2.27 | 2.20 | 0 | 0 | 0 |
03/12/2008 |
2.24
|
2,200 | 2.24 | 2.27 | 2.19 | 0 | 0 | 0 |
02/12/2008 |
2.24
|
7,400 | 2.27 | 2.27 | 2.20 | 0 | 0 | 0 |
01/12/2008 |
2.27
|
5,100 | 2.34 | 2.36 | 2.27 | 0 | 0 | 0 |
28/11/2008 |
2.34
|
28,300 | 2.19 | 2.34 | 2.24 | 0 | 0 | 0 |
27/11/2008 |
2.19
|
8,600 | 2.20 | 2.22 | 2.15 | 0 | 0 | 0 |
26/11/2008 |
2.20
|
9,900 | 2.34 | 2.34 | 2.19 | 0 | 0 | 0 |
25/11/2008 |
2.34
|
15,400 | 2.31 | 2.39 | 2.32 | 0 | 0 | 0 |
24/11/2008 |
2.31
|
15,300 | 2.34 | 2.39 | 2.31 | 0 | 0 | 0 |
21/11/2008 |
2.34
|
30,500 | 2.29 | 2.34 | 2.17 | 0 | 0 | 0 |
20/11/2008 |
2.29
|
8,800 | 2.41 | 2.41 | 2.29 | 0 | 0 | 0 |
19/11/2008 |
2.41
|
19,600 | 2.42 | 2.44 | 2.39 | 0 | 0 | 0 |
18/11/2008 |
2.42
|
7,400 | 2.42 | 2.44 | 2.39 | 0 | 0 | 0 |
17/11/2008 |
2.42
|
12,300 | 2.51 | 2.52 | 2.41 | 0 | 0 | 0 |
14/11/2008 |
2.51
|
24,600 | 2.47 | 2.54 | 2.44 | 0 | 0 | 0 |
13/11/2008 |
2.47
|
27,600 | 2.39 | 2.47 | 2.36 | 0 | 0 | 0 |
12/11/2008 |
2.39
|
33,400 | 2.36 | 2.51 | 2.26 | 0 | 0 | 0 |
11/11/2008 |
2.36
|
52,300 | 2.39 | 2.46 | 2.34 | 0 | 0 | 0 |
10/11/2008 |
2.39
|
28,000 | 2.49 | 2.68 | 2.39 | 0 | 0 | 0 |
07/11/2008 |
2.49
|
63,200 | 2.64 | 2.68 | 2.49 | 0 | 0 | 0 |
06/11/2008 |
2.64
|
81,500 | 2.76 | 2.86 | 2.57 | 3,800 | 0 | 0 |
05/11/2008 |
2.76
|
17,900 | 2.66 | 2.76 | 2.76 | 0 | 0 | 0 |
04/11/2008 |
2.66
|
74,300 | 2.46 | 2.66 | 2.44 | 0 | 0 | 0 |
03/11/2008 |
2.46
|
23,700 | 2.57 | 2.59 | 2.39 | 0 | 0 | 0 |
31/10/2008 |
2.57
|
74,300 | 2.46 | 2.57 | 2.51 | 0 | 0 | 0 |
30/10/2008 |
2.46
|
72,000 | 2.37 | 2.51 | 2.29 | 0 | 0 | 0 |
29/10/2008 |
2.37
|
106,700 | 2.36 | 2.37 | 2.22 | 0 | 0 | 0 |
28/10/2008 |
2.36
|
56,400 | 2.32 | 2.36 | 2.17 | 0 | 0 | 0 |
27/10/2008 |
2.32
|
41,700 | 2.51 | 2.51 | 2.32 | 0 | 0 | 0 |
24/10/2008 |
2.51
|
95,100 | 2.66 | 2.66 | 2.47 | 0 | 0 | 0 |
23/10/2008 |
2.66
|
22,300 | 2.83 | 2.83 | 2.66 | 0 | 0 | 0 |
22/10/2008 |
2.83
|
61,900 | 3.03 | 3.03 | 2.83 | 0 | 0 | 0 |
21/10/2008 |
3.03
|
35,600 | 3.00 | 3.23 | 2.93 | 0 | 0 | 0 |
20/10/2008 |
3.00
|
27,700 | 3.11 | 3.20 | 2.95 | 0 | 0 | 0 |
17/10/2008 |
3.11
|
109,800 | 3.05 | 3.35 | 3.03 | 0 | 0 | 0 |
16/10/2008 |
3.05
|
97,100 | 3.25 | 3.25 | 3.00 | 0 | 0 | 0 |
15/10/2008 |
3.25
|
126,800 | 3.05 | 3.25 | 3.00 | 0 | 0 | 0 |
14/10/2008 |
3.05
|
300 | 2.89 | 3.05 | 3.05 | 0 | 0 | 0 |
13/10/2008 |
2.89
|
86,000 | 2.69 | 2.89 | 2.69 | 0 | 0 | 0 |
10/10/2008 |
2.69
|
138,500 | 2.83 | 2.88 | 2.69 | 0 | 0 | 0 |
09/10/2008 |
2.83
|
80,100 | 2.84 | 3.03 | 2.68 | 0 | 0 | 0 |
08/10/2008 |
2.84
|
98,200 | 3.05 | 3.05 | 2.84 | 0 | 0 | 0 |
07/10/2008 |
3.05
|
25,500 | 3.25 | 3.25 | 3.05 | 0 | 0 | 0 |
06/10/2008 |
3.25
|
39,900 | 3.53 | 3.53 | 3.25 | 0 | 0 | 0 |
03/10/2008 |
3.53
|
45,200 | 3.62 | 3.62 | 3.42 | 0 | 0 | 0 |
02/10/2008 |
3.62
|
95,200 | 3.60 | 3.79 | 3.37 | 0 | 0 | 0 |
01/10/2008 |
3.60
|
93,900 | 3.64 | 3.84 | 3.40 | 0 | 12,000 | 0 |
30/09/2008 |
3.64
|
400 | 3.95 | 3.95 | 3.64 | 0 | 0 | 0 |
29/09/2008 |
3.95
|
103,600 | 3.75 | 3.99 | 3.70 | 0 | 0 | 0 |
26/09/2008 |
3.75
|
133,300 | 3.60 | 3.75 | 3.58 | 0 | 0 | 0 |
25/09/2008 |
3.60
|
98,600 | 3.32 | 3.60 | 3.20 | 0 | 0 | 0 |
24/09/2008 |
3.32
|
91,600 | 3.40 | 3.47 | 3.25 | 0 | 0 | 0 |
23/09/2008 |
3.40
|
163,500 | 3.60 | 3.82 | 3.37 | 0 | 0 | 0 |
22/09/2008 |
3.60
|
5,200 | 3.53 | 3.60 | 3.60 | 0 | 0 | 0 |
19/09/2008 |
3.53
|
115,600 | 3.32 | 3.53 | 3.10 | 0 | 0 | 0 |
18/09/2008 |
3.32
|
17,900 | 3.55 | 3.55 | 3.32 | 0 | 0 | 0 |
17/09/2008 |
3.55
|
6,100 | 3.80 | 3.80 | 3.55 | 0 | 0 | 0 |
16/09/2008 |
3.80
|
32,100 | 4.06 | 4.06 | 3.80 | 0 | 0 | 0 |
15/09/2008 |
4.06
|
347,700 | 4.36 | 4.54 | 4.06 | 0 | 0 | 0 |