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) |
0.50 | 10.20% | 25,739,500 | -995,843 | -5.2 |
4.76
5.75
5.40
|
2 tháng
(2024-07-22) |
-2.05 | -27.52% | 81,410,300 | -6,497,514 | -37.5 |
4.63
7.45
5.40
|
3 tháng
(2024-06-21) |
-2.20 | -28.95% | 102,735,200 | -6,402,233 | -36.8 |
4.63
8.10
5.40
|
6 tháng
(2024-03-25) |
-3.40 | -38.64% | 177,236,500 | -6,833,212 | -40.1 |
4.63
9.09
5.40
|
12 tháng
(2023-09-25) |
-2.60 | -32.50% | 365,931,900 | -6,140,071 | -33.8 |
4.63
9.28
5.40
|
24 tháng
(2022-09-30) |
-10.95 | -66.97% | 1,133,071,600 | -8,763,217 | -57.3 |
4.63
16.35
5.40
|
36 tháng
(2021-10-05) |
-9.35 | -63.38% | 2,833,315,500 | -9,882,255 | -118.5 |
4.63
31.80
5.40
|
60 tháng
(2019-10-16) |
-6.41 | -54.29% | 5,330,319,470 | -29,413,045 | -316.0 |
4.63
31.80
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/02/2009 |
0.79
|
15,680 | 0.79 | 0.81 | 0.78 | 0 | 0 | 0 |
05/02/2009 |
0.79
|
23,080 | 0.82 | 0.82 | 0.79 | 0 | 0 | 0 |
04/02/2009 |
0.82
|
9,550 | 0.82 | 0.84 | 0.80 | 0 | 0 | 0 |
03/02/2009 |
0.82
|
12,710 | 0.86 | 0.86 | 0.82 | 0 | 0 | 0 |
02/02/2009 |
0.86
|
3,600 | 0.86 | 0.86 | 0.84 | 0 | 0 | 0 |
23/01/2009 |
0.86
|
28,260 | 0.87 | 0.87 | 0.85 | 0 | 0 | 0 |
22/01/2009 |
0.87
|
8,000 | 0.86 | 0.87 | 0.84 | 0 | 0 | 0 |
21/01/2009 |
0.86
|
3,400 | 0.87 | 0.87 | 0.84 | 0 | 0 | 0 |
20/01/2009 |
0.87
|
11,090 | 0.87 | 0.87 | 0.84 | 3,000 | 0 | 0 |
19/01/2009 |
0.87
|
9,270 | 0.86 | 0.87 | 0.84 | 0 | 0 | 0 |
16/01/2009 |
0.86
|
22,010 | 0.83 | 0.86 | 0.83 | 0 | 0 | 0 |
15/01/2009 |
0.83
|
12,590 | 0.86 | 0.86 | 0.83 | 0 | 3,890 | 0 |
14/01/2009 |
0.86
|
35,450 | 0.89 | 0.90 | 0.85 | 0 | 5,000 | 0 |
13/01/2009 |
0.89
|
15,470 | 0.93 | 0.93 | 0.89 | 0 | 0 | 0 |
12/01/2009 |
0.93
|
5,570 | 0.93 | 0.93 | 0.91 | 0 | 0 | 0 |
09/01/2009 |
0.93
|
6,830 | 0.93 | 0.96 | 0.92 | 0 | 0 | 0 |
08/01/2009 |
0.93
|
65,510 | 0.98 | 0.98 | 0.93 | 0 | 0 | 0 |
07/01/2009 |
0.98
|
58,610 | 0.97 | 1.01 | 0.98 | 0 | 0 | 0 |
06/01/2009 |
0.97
|
60,720 | 0.93 | 0.97 | 0.96 | 0 | 0 | 0 |
05/01/2009 |
0.93
|
46,190 | 0.88 | 0.93 | 0.88 | 5,000 | 0 | 0 |
02/01/2009 |
0.88
|
51,010 | 0.88 | 0.90 | 0.87 | 0 | 0 | 0 |
31/12/2008 |
0.88
|
105,980 | 0.84 | 0.88 | 0.84 | 1,100 | 0 | 0 |
30/12/2008 |
0.84
|
15,620 | 0.80 | 0.84 | 0.84 | 0 | 0 | 0 |
29/12/2008 |
0.80
|
29,310 | 0.77 | 0.80 | 0.79 | 0 | 0 | 0 |
26/12/2008 |
0.77
|
19,020 | 0.77 | 0.79 | 0.77 | 0 | 1,790 | 0 |
25/12/2008 |
0.77
|
6,970 | 0.78 | 0.79 | 0.77 | 0 | 0 | 0 |
24/12/2008 |
0.78
|
4,110 | 0.79 | 0.81 | 0.78 | 0 | 0 | 0 |
23/12/2008 |
0.79
|
23,020 | 0.80 | 0.80 | 0.77 | 0 | 0 | 0 |
22/12/2008 |
0.80
|
33,830 | 0.80 | 0.82 | 0.80 | 0 | 0 | 0 |
19/12/2008 |
0.80
|
11,900 | 0.79 | 0.81 | 0.78 | 2,000 | 0 | 0 |
18/12/2008 |
0.79
|
8,040 | 0.79 | 0.81 | 0.78 | 0 | 0 | 0 |
17/12/2008 |
0.79
|
12,960 | 0.80 | 0.82 | 0.79 | 0 | 4,900 | 0 |
16/12/2008 |
0.80
|
19,310 | 0.84 | 0.84 | 0.80 | 0 | 0 | 0 |
15/12/2008 |
0.84
|
40,580 | 0.80 | 0.84 | 0.79 | 10 | 3,000 | 0 |
12/12/2008 |
0.80
|
24,010 | 0.76 | 0.80 | 0.79 | 0 | 0 | 0 |
11/12/2008 |
0.76
|
10,540 | 0.75 | 0.76 | 0.74 | 0 | 510 | 0 |
10/12/2008 |
0.75
|
13,950 | 0.79 | 0.79 | 0.75 | 0 | 0 | 0 |
09/12/2008 |
0.79
|
16,690 | 0.78 | 0.79 | 0.78 | 3,000 | 0 | 0 |
08/12/2008 |
0.78
|
18,820 | 0.81 | 0.81 | 0.77 | 0 | 0 | 0 |
05/12/2008 |
0.81
|
4,680 | 0.81 | 0.81 | 0.79 | 0 | 0 | 0 |
04/12/2008 |
0.81
|
5,280 | 0.80 | 0.84 | 0.80 | 0 | 0 | 0 |
03/12/2008 |
0.80
|
8,290 | 0.80 | 0.81 | 0.80 | 200 | 0 | 0 |
02/12/2008 |
0.80
|
26,550 | 0.84 | 0.84 | 0.80 | 0 | 0 | 0 |
01/12/2008 |
0.84
|
19,030 | 0.81 | 0.84 | 0.81 | 0 | 0 | 0 |
28/11/2008 |
0.81
|
21,210 | 0.78 | 0.81 | 0.81 | 0 | 0 | 0 |
27/11/2008 |
0.78
|
19,290 | 0.80 | 0.84 | 0.78 | 0 | 0 | 0 |
26/11/2008 |
0.80
|
49,590 | 0.84 | 0.84 | 0.80 | 0 | 0 | 0 |
25/11/2008 |
0.84
|
22,390 | 0.84 | 0.86 | 0.82 | 0 | 0 | 0 |
24/11/2008 |
0.84
|
84,880 | 0.87 | 0.88 | 0.82 | 0 | 58,850 | 0 |
21/11/2008 |
0.87
|
101,720 | 0.91 | 0.96 | 0.87 | 0 | 81,140 | 0 |
20/11/2008 |
0.91
|
60,070 | 0.96 | 0.96 | 0.91 | 0 | 0 | 0 |
19/11/2008 |
0.96
|
20,020 | 0.95 | 0.98 | 0.95 | 0 | 0 | 0 |
18/11/2008 |
0.95
|
13,830 | 0.97 | 0.97 | 0.94 | 0 | 0 | 0 |
17/11/2008 |
0.97
|
15,640 | 1.00 | 1.02 | 0.97 | 0 | 0 | 0 |
14/11/2008 |
1.00
|
56,040 | 1.02 | 1.03 | 0.98 | 0 | 0 | 0 |
13/11/2008 |
1.02
|
63,540 | 1.07 | 1.07 | 1.02 | 0 | 0 | 0 |
12/11/2008 |
1.07
|
63,120 | 1.04 | 1.07 | 0.99 | 0 | 0 | 0 |
11/11/2008 |
1.04
|
171,780 | 1.08 | 1.11 | 1.04 | 0 | 59,730 | 0 |
10/11/2008 |
1.08
|
67,280 | 1.03 | 1.08 | 1.07 | 0 | 0 | 0 |
07/11/2008 |
1.03
|
96,740 | 1.01 | 1.06 | 1.00 | 0 | 0 | 0 |
06/11/2008 |
1.01
|
151,950 | 0.98 | 1.03 | 0.96 | 0 | 0 | 0 |
05/11/2008 |
0.98
|
6,560 | 0.94 | 0.98 | 0.98 | 0 | 0 | 0 |
04/11/2008 |
0.94
|
21,180 | 0.90 | 0.94 | 0.92 | 0 | 0 | 0 |
03/11/2008 |
0.90
|
27,510 | 0.92 | 0.92 | 0.90 | 0 | 0 | 0 |
31/10/2008 |
0.92
|
32,940 | 0.92 | 0.93 | 0.90 | 0 | 0 | 0 |
30/10/2008 |
0.92
|
29,990 | 0.92 | 0.92 | 0.90 | 4,000 | 0 | 0 |
29/10/2008 |
0.92
|
60,470 | 0.88 | 0.93 | 0.90 | 0 | 2,000 | 0 |
28/10/2008 |
0.88
|
39,380 | 0.93 | 0.93 | 0.88 | 0 | 0 | 0 |
27/10/2008 |
0.93
|
55,500 | 0.98 | 0.98 | 0.93 | 0 | 180 | 0 |
24/10/2008 |
0.98
|
40,840 | 0.97 | 0.98 | 0.93 | 0 | 0 | 0 |
23/10/2008 |
0.97
|
69,830 | 1.00 | 1.00 | 0.95 | 0 | 0 | 0 |
22/10/2008 |
1.00
|
62,370 | 0.96 | 1.00 | 0.95 | 2,000 | 800 | 0 |
21/10/2008 |
0.96
|
163,490 | 1.00 | 1.00 | 0.96 | 0 | 143,700 | 0 |
20/10/2008 |
1.00
|
110,730 | 1.05 | 1.05 | 1.00 | 1,000 | 108,430 | 0 |
17/10/2008 |
1.05
|
27,410 | 1.03 | 1.06 | 0.99 | 0 | 0 | 0 |
16/10/2008 |
1.03
|
84,360 | 1.03 | 1.03 | 0.98 | 0 | 52,030 | 0 |
15/10/2008 |
1.03
|
179,170 | 1.04 | 1.04 | 0.99 | 5,370 | 113,080 | 0 |
14/10/2008 |
1.04
|
11,890 | 0.99 | 1.04 | 1.04 | 100 | 0 | 0 |
13/10/2008 |
0.99
|
63,310 | 1.04 | 1.04 | 0.99 | 0 | 840 | 0 |
10/10/2008 |
1.04
|
24,520 | 1.09 | 1.09 | 1.04 | 300 | 0 | 0 |
09/10/2008 |
1.09
|
140,220 | 1.14 | 1.17 | 1.09 | 0 | 60,000 | 0 |
08/10/2008 |
1.14
|
6,760 | 1.20 | 1.20 | 1.14 | 0 | 6,760 | 0 |
07/10/2008 |
1.20
|
1,570 | 1.26 | 1.26 | 1.20 | 0 | 0 | 0 |
06/10/2008 |
1.26
|
19,370 | 1.33 | 1.33 | 1.26 | 600 | 100 | 0 |
03/10/2008 |
1.33
|
42,240 | 1.33 | 1.34 | 1.31 | 0 | 16,000 | 0 |
02/10/2008 |
1.33
|
87,410 | 1.34 | 1.35 | 1.33 | 0 | 51,020 | 0 |
01/10/2008 |
1.34
|
51,350 | 1.28 | 1.34 | 1.23 | 600 | 10,000 | 0 |
30/09/2008 |
1.28
|
1,360 | 1.35 | 1.35 | 1.28 | 0 | 0 | 0 |
29/09/2008 |
1.35
|
19,880 | 1.35 | 1.41 | 1.32 | 0 | 0 | 0 |
26/09/2008 |
1.35
|
54,830 | 1.30 | 1.37 | 1.32 | 1,300 | 0 | 0 |
25/09/2008 |
1.30
|
39,410 | 1.30 | 1.30 | 1.27 | 900 | 24,750 | 0 |
24/09/2008 |
1.30
|
40,260 | 1.34 | 1.36 | 1.28 | 600 | 0 | 0 |
23/09/2008 |
1.34
|
73,810 | 1.41 | 1.41 | 1.34 | 16,050 | 0 | 0 |
22/09/2008 |
1.41
|
33,230 | 1.35 | 1.41 | 1.41 | 300 | 0 | 0 |
19/09/2008 |
1.35
|
54,790 | 1.29 | 1.35 | 1.29 | 500 | 7,750 | 0 |
18/09/2008 |
1.29
|
6,120 | 1.35 | 1.35 | 1.29 | 3,950 | 0 | 0 |
17/09/2008 |
1.35
|
1,940 | 1.42 | 1.42 | 1.35 | 0 | 0 | 0 |
16/09/2008 |
1.42
|
3,490 | 1.49 | 1.49 | 1.42 | 0 | 0 | 0 |
15/09/2008 |
1.49
|
99,240 | 1.57 | 1.64 | 1.49 | 3,000 | 20,970 | 0 |
12/09/2008 |
1.57
|
16,870 | 1.65 | 1.65 | 1.57 | 1,400 | 0 | 0 |