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) |
0.10 | 0.93% | 17,300 | 0 | 0 |
10.20
10.95
10.90
|
2 tháng
(2024-07-22) |
0.25 | 2.35% | 95,100 | -100 | -0.0 |
10.20
11
10.90
|
3 tháng
(2024-06-21) |
-0.10 | -0.91% | 250,800 | -100 | -0.0 |
10.20
11.20
10.90
|
6 tháng
(2024-03-25) |
-1.12 | -9.30% | 1,685,500 | -2,200 | -0.0 |
10.01
12.40
10.90
|
12 tháng
(2023-09-25) |
-4.22 | -27.90% | 2,171,200 | -17,000 | -0.2 |
10.01
16.21
10.90
|
24 tháng
(2022-09-30) |
-3.77 | -25.70% | 3,274,300 | -46,912 | -2.1 |
9.76
17.70
10.90
|
36 tháng
(2021-10-05) |
-4.69 | -30.08% | 7,663,000 | -54,312 | -2.2 |
9.76
20.22
10.90
|
60 tháng
(2019-10-16) |
1.52 | 16.22% | 11,151,870 | -50,282 | -2.1 |
7.54
20.22
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/01/2009 |
2.62
|
140 | 2.53 | 2.62 | 2.50 | 0 | 0 | 0 |
21/01/2009 |
2.53
|
960 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 |
20/01/2009 |
2.53
|
4,150 | 2.56 | 2.56 | 2.44 | 0 | 0 | 0 |
19/01/2009 |
2.56
|
3,220 | 2.59 | 2.59 | 2.50 | 0 | 0 | 0 |
16/01/2009 |
2.59
|
3,950 | 2.68 | 2.68 | 2.56 | 0 | 0 | 0 |
15/01/2009 |
2.68
|
5,000 | 2.80 | 2.80 | 2.68 | 0 | 0 | 0 |
14/01/2009 |
2.80
|
1,220 | 2.74 | 2.80 | 2.62 | 0 | 0 | 0 |
13/01/2009 |
2.74
|
2,640 | 2.86 | 2.86 | 2.74 | 0 | 0 | 0 |
12/01/2009 |
2.86
|
50 | 2.86 | 2.95 | 2.83 | 0 | 0 | 0 |
09/01/2009 |
2.86
|
3,110 | 2.86 | 2.86 | 2.83 | 0 | 0 | 0 |
08/01/2009 |
2.86
|
1,700 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 |
07/01/2009 |
2.86
|
940 | 2.83 | 2.86 | 2.83 | 0 | 0 | 0 |
06/01/2009 |
2.83
|
600 | 2.92 | 2.92 | 2.83 | 0 | 0 | 0 |
05/01/2009 |
2.92
|
2,190 | 2.92 | 2.98 | 2.80 | 1,000 | 0 | 0 |
02/01/2009 |
2.92
|
3,630 | 3.07 | 3.19 | 2.92 | 0 | 0 | 0 |
31/12/2008 |
3.07
|
22,670 | 2.98 | 3.13 | 2.98 | 0 | 1,100 | 0 |
30/12/2008 |
2.98
|
18,560 | 2.86 | 2.98 | 2.89 | 2,000 | 0 | 0 |
29/12/2008 |
2.86
|
6,130 | 2.74 | 2.86 | 2.83 | 0 | 0 | 0 |
26/12/2008 |
2.74
|
14,060 | 2.62 | 2.74 | 2.56 | 0 | 0 | 0 |
25/12/2008 |
2.62
|
4,010 | 2.56 | 2.65 | 2.59 | 0 | 0 | 0 |
24/12/2008 |
2.56
|
3,430 | 2.50 | 2.56 | 2.56 | 0 | 0 | 0 |
23/12/2008 |
2.50
|
6,570 | 2.53 | 2.59 | 2.50 | 0 | 0 | 0 |
22/12/2008 |
2.53
|
10,010 | 2.41 | 2.53 | 2.41 | 0 | 0 | 0 |
19/12/2008 |
2.41
|
5,710 | 2.36 | 2.44 | 2.38 | 0 | 0 | 0 |
18/12/2008 |
2.36
|
120 | 2.27 | 2.36 | 2.18 | 0 | 0 | 0 |
17/12/2008 |
2.27
|
940 | 2.38 | 2.38 | 2.27 | 0 | 0 | 0 |
16/12/2008 |
2.38
|
1,140 | 2.36 | 2.38 | 2.27 | 0 | 0 | 0 |
15/12/2008 |
2.36
|
3,000 | 2.33 | 2.41 | 2.36 | 0 | 0 | 0 |
12/12/2008 |
2.33
|
1,470 | 2.24 | 2.33 | 2.24 | 0 | 0 | 0 |
11/12/2008 |
2.24
|
760 | 2.27 | 2.30 | 2.21 | 0 | 0 | 0 |
10/12/2008 |
2.27
|
1,820 | 2.30 | 2.38 | 2.24 | 0 | 0 | 0 |
09/12/2008 |
2.30
|
2,100 | 2.38 | 2.50 | 2.30 | 0 | 0 | 0 |
08/12/2008 |
2.38
|
180 | 2.50 | 2.50 | 2.38 | 0 | 0 | 0 |
05/12/2008 |
2.50
|
6,530 | 2.59 | 2.62 | 2.50 | 0 | 0 | 0 |
04/12/2008 |
2.59
|
1,840 | 2.68 | 2.68 | 2.56 | 0 | 0 | 0 |
03/12/2008 |
2.68
|
960 | 2.68 | 2.68 | 2.59 | 0 | 0 | 0 |
02/12/2008 |
2.68
|
460 | 2.68 | 2.68 | 2.56 | 0 | 0 | 0 |
01/12/2008 |
2.68
|
1,850 | 2.74 | 2.74 | 2.68 | 0 | 0 | 0 |
28/11/2008 |
2.74
|
2,990 | 2.65 | 2.77 | 2.56 | 0 | 0 | 0 |
27/11/2008 |
2.65
|
800 | 2.56 | 2.68 | 2.65 | 0 | 0 | 0 |
26/11/2008 |
2.56
|
13,830 | 2.53 | 2.65 | 2.53 | 0 | 0 | 0 |
25/11/2008 |
2.53
|
3,680 | 2.56 | 2.68 | 2.53 | 0 | 0 | 0 |
24/11/2008 |
2.56
|
2,130 | 2.59 | 2.71 | 2.47 | 0 | 0 | 0 |
21/11/2008 |
2.59
|
1,260 | 2.65 | 2.65 | 2.59 | 0 | 0 | 0 |
20/11/2008 |
2.65
|
9,900 | 2.77 | 2.77 | 2.65 | 0 | 0 | 0 |
19/11/2008 |
2.77
|
310 | 2.68 | 2.77 | 2.77 | 0 | 0 | 0 |
18/11/2008 |
2.68
|
3,780 | 2.56 | 2.68 | 2.56 | 0 | 0 | 0 |
17/11/2008 |
2.56
|
6,330 | 2.68 | 2.68 | 2.56 | 0 | 0 | 0 |
14/11/2008 |
2.68
|
5,220 | 2.68 | 2.80 | 2.68 | 0 | 0 | 0 |
13/11/2008 |
2.68
|
4,720 | 2.68 | 2.68 | 2.62 | 0 | 0 | 0 |
12/11/2008 |
2.68
|
1,710 | 2.74 | 2.74 | 2.68 | 0 | 0 | 0 |
11/11/2008 |
2.74
|
2,570 | 2.83 | 2.83 | 2.74 | 0 | 0 | 0 |
10/11/2008 |
2.83
|
2,320 | 2.95 | 2.98 | 2.83 | 900 | 0 | 0 |
07/11/2008 |
2.95
|
4,180 | 3.10 | 3.10 | 2.95 | 90 | 0 | 0 |
06/11/2008 |
3.10
|
1,830 | 3.25 | 3.25 | 3.10 | 10 | 0 | 0 |
05/11/2008 |
3.25
|
9,660 | 3.10 | 3.25 | 3.19 | 0 | 470 | 0 |
04/11/2008 |
3.10
|
14,370 | 2.98 | 3.10 | 2.83 | 0 | 0 | 0 |
03/11/2008 |
2.98
|
4,700 | 3.13 | 3.28 | 2.98 | 0 | 20 | 0 |
31/10/2008 |
3.13
|
5,200 | 3.13 | 3.28 | 3.13 | 0 | 0 | 0 |
30/10/2008 |
3.13
|
190 | 3.19 | 3.19 | 3.13 | 100 | 0 | 0 |
29/10/2008 |
3.19
|
6,290 | 3.10 | 3.25 | 3.10 | 0 | 0 | 0 |
28/10/2008 |
3.10
|
4,780 | 3.25 | 3.25 | 3.10 | 0 | 0 | 0 |
27/10/2008 |
3.25
|
11,400 | 3.40 | 3.55 | 3.25 | 0 | 0 | 0 |
24/10/2008 |
3.40
|
1,340 | 3.40 | 3.40 | 3.25 | 240 | 0 | 0 |
23/10/2008 |
3.40
|
8,160 | 3.55 | 3.55 | 3.40 | 0 | 0 | 0 |
22/10/2008 |
3.55
|
8,940 | 3.58 | 3.58 | 3.40 | 50 | 0 | 0 |
21/10/2008 |
3.58
|
510 | 3.58 | 3.58 | 3.40 | 0 | 0 | 0 |
20/10/2008 |
3.58
|
5,780 | 3.58 | 3.58 | 3.43 | 0 | 0 | 0 |
17/10/2008 |
3.58
|
4,060 | 3.58 | 3.70 | 3.58 | 0 | 0 | 0 |
16/10/2008 |
3.58
|
9,660 | 3.61 | 3.61 | 3.43 | 0 | 100 | 0 |
15/10/2008 |
3.61
|
2,760 | 3.76 | 3.85 | 3.61 | 0 | 0 | 0 |
14/10/2008 |
3.76
|
1,770 | 3.58 | 3.76 | 3.76 | 0 | 0 | 0 |
13/10/2008 |
3.58
|
3,460 | 3.61 | 3.61 | 3.46 | 0 | 0 | 0 |
10/10/2008 |
3.61
|
18,670 | 3.79 | 3.79 | 3.61 | 0 | 0 | 0 |
09/10/2008 |
3.79
|
4,940 | 3.73 | 3.85 | 3.79 | 0 | 0 | 0 |
08/10/2008 |
3.73
|
13,430 | 3.64 | 3.82 | 3.49 | 0 | 0 | 0 |
07/10/2008 |
3.64
|
13,350 | 3.82 | 3.82 | 3.64 | 0 | 1,000 | 0 |
06/10/2008 |
3.82
|
31,000 | 3.99 | 3.99 | 3.82 | 100 | 0 | 0 |
03/10/2008 |
3.99
|
1,240 | 3.91 | 4.02 | 3.76 | 0 | 0 | 0 |
02/10/2008 |
3.91
|
8,400 | 3.73 | 3.91 | 3.73 | 0 | 0 | 0 |
01/10/2008 |
3.73
|
2,580 | 3.79 | 3.94 | 3.70 | 0 | 0 | 0 |
30/09/2008 |
3.79
|
11,310 | 3.96 | 3.96 | 3.79 | 0 | 0 | 0 |
29/09/2008 |
3.96
|
12,880 | 4.05 | 4.05 | 3.96 | 0 | 0 | 0 |
26/09/2008 |
4.05
|
9,830 | 3.99 | 4.14 | 3.99 | 0 | 0 | 0 |
25/09/2008 |
3.99
|
3,320 | 4.08 | 4.23 | 3.94 | 0 | 0 | 0 |
24/09/2008 |
4.08
|
7,610 | 3.96 | 4.14 | 4.08 | 0 | 0 | 0 |
23/09/2008 |
3.96
|
23,330 | 4.11 | 4.11 | 3.94 | 0 | 0 | 0 |
22/09/2008 |
4.11
|
140 | 3.94 | 4.11 | 4.08 | 0 | 0 | 0 |
19/09/2008 |
3.94
|
2,120 | 3.76 | 3.94 | 3.94 | 0 | 0 | 0 |
18/09/2008 |
3.76
|
20,920 | 3.94 | 4.08 | 3.76 | 0 | 0 | 0 |
17/09/2008 |
3.94
|
24,290 | 4.11 | 4.11 | 3.94 | 0 | 0 | 0 |
16/09/2008 |
4.11
|
25,620 | 4.32 | 4.32 | 4.11 | 0 | 0 | 0 |
15/09/2008 |
4.32
|
20,850 | 4.29 | 4.50 | 4.14 | 0 | 0 | 0 |
12/09/2008 |
4.29
|
23,260 | 4.32 | 4.44 | 4.14 | 0 | 0 | 0 |
11/09/2008 |
4.32
|
27,490 | 4.47 | 4.62 | 4.32 | 0 | 0 | 0 |
10/09/2008 |
4.47
|
26,960 | 4.65 | 4.65 | 4.44 | 0 | 0 | 0 |
09/09/2008 |
4.65
|
21,340 | 4.74 | 4.86 | 4.65 | 0 | 0 | 0 |
08/09/2008 |
4.74
|
27,100 | 4.65 | 4.83 | 4.47 | 0 | 0 | 0 |
05/09/2008 |
4.65
|
20,060 | 4.77 | 4.77 | 4.56 | 0 | 300 | 0 |
04/09/2008 |
4.77
|
36,940 | 4.68 | 4.89 | 4.68 | 0 | 100 | 0 |