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) |
0.63 | 6.83% | 38,800 | 0 | 0 |
9.23
9.99
9.86
|
2 tháng
(2024-07-22) |
0.56 | 5.99% | 112,600 | 0 | 0 |
9.05
9.99
9.86
|
3 tháng
(2024-06-21) |
0.71 | 7.79% | 241,300 | -8,200 | -0.1 |
8.96
9.99
9.86
|
6 tháng
(2024-03-25) |
1.14 | 13.06% | 617,300 | -52,700 | -0.5 |
8.07
9.99
9.86
|
12 tháng
(2023-09-25) |
0.47 | 5.01% | 1,082,400 | -254,700 | -2.3 |
8.07
9.99
9.86
|
24 tháng
(2022-09-30) |
-0.35 | -3.47% | 2,379,900 | -706,991 | -7.6 |
8.07
10.94
9.86
|
36 tháng
(2021-10-05) |
-1.33 | -11.92% | 6,475,100 | -1,151,191 | -14.5 |
8.07
14.85
9.86
|
60 tháng
(2019-10-16) |
-0.53 | -5.12% | 8,353,380 | -1,103,331 | -14.1 |
8.07
14.85
9.86
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/02/2009 |
2.30
|
7,400 | 2.33 | 2.33 | 2.30 | 0 | 0 | 0 |
02/02/2009 |
2.33
|
2,410 | 2.25 | 2.33 | 2.30 | 0 | 0 | 0 |
23/01/2009 |
2.25
|
38,040 | 2.33 | 2.33 | 2.22 | 0 | 38,000 | 0 |
22/01/2009 |
2.33
|
37,320 | 2.33 | 2.33 | 2.22 | 0 | 34,000 | 0 |
21/01/2009 |
2.33
|
2,010 | 2.33 | 2.33 | 2.28 | 0 | 0 | 0 |
20/01/2009 |
2.33
|
1,460 | 2.33 | 2.33 | 2.33 | 0 | 0 | 0 |
19/01/2009 |
2.33
|
3,880 | 2.30 | 2.38 | 2.28 | 0 | 0 | 0 |
16/01/2009 |
2.30
|
5,700 | 2.33 | 2.33 | 2.30 | 0 | 0 | 0 |
15/01/2009 |
2.33
|
5,280 | 2.38 | 2.38 | 2.28 | 0 | 0 | 0 |
14/01/2009 |
2.38
|
1,410 | 2.35 | 2.38 | 2.28 | 0 | 0 | 0 |
13/01/2009 |
2.35
|
6,460 | 2.41 | 2.41 | 2.33 | 2,000 | 0 | 0 |
12/01/2009 |
2.41
|
1,650 | 2.35 | 2.43 | 2.28 | 0 | 0 | 0 |
09/01/2009 |
2.35
|
5,160 | 2.41 | 2.43 | 2.30 | 0 | 0 | 0 |
08/01/2009 |
2.41
|
10,170 | 2.46 | 2.46 | 2.35 | 0 | 0 | 0 |
07/01/2009 |
2.46
|
5,490 | 2.41 | 2.48 | 2.43 | 0 | 0 | 0 |
06/01/2009 |
2.41
|
6,760 | 2.38 | 2.43 | 2.28 | 0 | 0 | 0 |
05/01/2009 |
2.38
|
16,770 | 2.33 | 2.38 | 2.33 | 0 | 0 | 0 |
02/01/2009 |
2.33
|
6,230 | 2.33 | 2.41 | 2.28 | 0 | 0 | 0 |
31/12/2008 |
2.33
|
2,260 | 2.35 | 2.35 | 2.28 | 0 | 0 | 0 |
30/12/2008 |
2.35
|
3,350 | 2.33 | 2.35 | 2.25 | 0 | 0 | 0 |
29/12/2008 |
2.33
|
11,260 | 2.41 | 2.41 | 2.33 | 0 | 0 | 0 |
26/12/2008 |
2.41
|
13,980 | 2.33 | 2.41 | 2.33 | 0 | 0 | 0 |
25/12/2008 |
2.33
|
3,190 | 2.30 | 2.35 | 2.33 | 0 | 0 | 0 |
24/12/2008 |
2.30
|
9,950 | 2.20 | 2.30 | 2.20 | 0 | 0 | 0 |
23/12/2008 |
2.20
|
7,370 | 2.30 | 2.30 | 2.20 | 0 | 800 | 0 |
22/12/2008 |
2.30
|
38,540 | 2.41 | 2.41 | 2.30 | 0 | 25,200 | 0 |
19/12/2008 |
2.41
|
8,660 | 2.41 | 2.43 | 2.41 | 0 | 0 | 0 |
18/12/2008 |
2.41
|
130 | 2.35 | 2.46 | 2.25 | 0 | 0 | 0 |
17/12/2008 |
2.35
|
7,120 | 2.25 | 2.35 | 2.17 | 0 | 0 | 0 |
16/12/2008 |
2.25
|
13,080 | 2.33 | 2.35 | 2.25 | 0 | 0 | 0 |
15/12/2008 |
2.33
|
7,560 | 2.22 | 2.33 | 2.33 | 0 | 0 | 0 |
12/12/2008 |
2.22
|
8,180 | 2.12 | 2.22 | 2.22 | 0 | 0 | 0 |
11/12/2008 |
2.12
|
5,540 | 2.04 | 2.12 | 2.10 | 0 | 0 | 0 |
10/12/2008 |
2.04
|
5,450 | 1.97 | 2.04 | 2.04 | 0 | 0 | 0 |
09/12/2008 |
1.97
|
8,890 | 2.07 | 2.17 | 1.97 | 0 | 0 | 0 |
08/12/2008 |
2.07
|
16,730 | 2.17 | 2.28 | 2.07 | 0 | 0 | 0 |
05/12/2008 |
2.17
|
16,160 | 2.28 | 2.28 | 2.17 | 0 | 0 | 0 |
04/12/2008 |
2.28
|
8,220 | 2.22 | 2.28 | 2.20 | 0 | 0 | 0 |
03/12/2008 |
2.22
|
6,910 | 2.30 | 2.30 | 2.22 | 0 | 0 | 0 |
02/12/2008 |
2.30
|
8,870 | 2.41 | 2.41 | 2.30 | 0 | 0 | 0 |
01/12/2008 |
2.41
|
14,400 | 2.35 | 2.43 | 2.33 | 0 | 0 | 0 |
28/11/2008 |
2.35
|
12,570 | 2.38 | 2.43 | 2.33 | 0 | 0 | 0 |
27/11/2008 |
2.38
|
23,910 | 2.48 | 2.48 | 2.38 | 100 | 0 | 0 |
26/11/2008 |
2.48
|
21,300 | 2.48 | 2.48 | 2.46 | 0 | 0 | 0 |
25/11/2008 |
2.48
|
4,680 | 2.46 | 2.54 | 2.43 | 100 | 0 | 0 |
24/11/2008 |
2.46
|
23,400 | 2.48 | 2.48 | 2.43 | 0 | 0 | 0 |
21/11/2008 |
2.48
|
9,870 | 2.56 | 2.56 | 2.46 | 0 | 0 | 0 |
20/11/2008 |
2.56
|
20,470 | 2.59 | 2.59 | 2.46 | 0 | 0 | 0 |
19/11/2008 |
2.59
|
3,510 | 2.59 | 2.59 | 2.54 | 0 | 0 | 0 |
18/11/2008 |
2.59
|
1,730 | 2.61 | 2.61 | 2.48 | 0 | 0 | 0 |
17/11/2008 |
2.61
|
8,280 | 2.59 | 2.61 | 2.56 | 0 | 0 | 0 |
14/11/2008 |
2.59
|
14,420 | 2.61 | 2.66 | 2.59 | 0 | 3,390 | 0 |
13/11/2008 |
2.61
|
8,980 | 2.61 | 2.69 | 2.59 | 1,040 | 0 | 0 |
12/11/2008 |
2.61
|
4,290 | 2.64 | 2.64 | 2.51 | 0 | 0 | 0 |
11/11/2008 |
2.64
|
21,440 | 2.77 | 2.77 | 2.64 | 0 | 0 | 0 |
10/11/2008 |
2.77
|
8,590 | 2.69 | 2.79 | 2.69 | 0 | 0 | 0 |
07/11/2008 |
2.69
|
38,360 | 2.82 | 2.82 | 2.69 | 8,180 | 0 | 0 |
06/11/2008 |
2.82
|
49,020 | 2.95 | 2.95 | 2.82 | 0 | 0 | 0 |
05/11/2008 |
2.95
|
35,150 | 2.82 | 2.95 | 2.90 | 0 | 0 | 0 |
04/11/2008 |
2.82
|
24,230 | 2.72 | 2.82 | 2.64 | 0 | 0 | 0 |
03/11/2008 |
2.72
|
12,410 | 2.85 | 2.85 | 2.72 | 0 | 0 | 0 |
31/10/2008 |
2.85
|
5,780 | 2.77 | 2.85 | 2.74 | 0 | 0 | 0 |
30/10/2008 |
2.77
|
17,550 | 2.69 | 2.77 | 2.56 | 0 | 0 | 0 |
29/10/2008 |
2.69
|
31,560 | 2.59 | 2.72 | 2.59 | 0 | 0 | 0 |
28/10/2008 |
2.59
|
56,110 | 2.69 | 2.69 | 2.56 | 0 | 5,000 | 0 |
27/10/2008 |
2.69
|
38,440 | 2.82 | 2.82 | 2.69 | 0 | 5,920 | 0 |
24/10/2008 |
2.82
|
30,480 | 2.95 | 2.95 | 2.82 | 0 | 9,080 | 0 |
23/10/2008 |
2.95
|
17,000 | 3.10 | 3.10 | 2.95 | 0 | 0 | 0 |
22/10/2008 |
3.10
|
32,300 | 3.10 | 3.13 | 3.08 | 0 | 0 | 0 |
21/10/2008 |
3.10
|
41,940 | 2.97 | 3.10 | 3.05 | 0 | 0 | 0 |
20/10/2008 |
2.97
|
86,050 | 2.85 | 2.97 | 2.92 | 0 | 20,320 | 0 |
17/10/2008 |
2.85
|
34,730 | 2.85 | 2.87 | 2.79 | 0 | 19,380 | 0 |
16/10/2008 |
2.85
|
43,340 | 2.97 | 2.97 | 2.85 | 0 | 19,340 | 0 |
15/10/2008 |
2.97
|
207,060 | 2.87 | 2.97 | 2.74 | 0 | 196,810 | 0 |
14/10/2008 |
2.87
|
45,450 | 2.74 | 2.87 | 2.87 | 0 | 45,450 | 0 |
13/10/2008 |
2.74
|
60,200 | 2.85 | 2.85 | 2.74 | 0 | 45,000 | 0 |
10/10/2008 |
2.85
|
89,130 | 2.97 | 2.97 | 2.85 | 0 | 54,410 | 0 |
09/10/2008 |
2.97
|
49,260 | 3.13 | 3.26 | 2.97 | 0 | 36,480 | 0 |
08/10/2008 |
3.13
|
57,710 | 3.29 | 3.29 | 3.13 | 1,000 | 33,070 | 0 |
07/10/2008 |
3.29
|
39,220 | 3.44 | 3.44 | 3.29 | 0 | 19,900 | 0 |
06/10/2008 |
3.44
|
16,650 | 3.62 | 3.62 | 3.44 | 0 | 5,770 | 0 |
03/10/2008 |
3.62
|
20,420 | 3.70 | 3.70 | 3.60 | 0 | 5,000 | 0 |
02/10/2008 |
3.70
|
53,700 | 3.54 | 3.70 | 3.60 | 0 | 16,230 | 0 |
01/10/2008 |
3.54
|
45,440 | 3.41 | 3.57 | 3.36 | 0 | 0 | 0 |
30/09/2008 |
3.41
|
10,920 | 3.57 | 3.57 | 3.41 | 0 | 10,820 | 0 |
29/09/2008 |
3.57
|
81,140 | 3.75 | 3.75 | 3.57 | 0 | 50,920 | 0 |
26/09/2008 |
3.75
|
82,870 | 3.83 | 3.88 | 3.70 | 0 | 49,080 | 0 |
25/09/2008 |
3.83
|
92,130 | 3.67 | 3.83 | 3.49 | 0 | 70,000 | 0 |
24/09/2008 |
3.67
|
31,740 | 3.85 | 3.85 | 3.67 | 0 | 31,740 | 0 |
23/09/2008 |
3.85
|
97,000 | 4.04 | 4.11 | 3.85 | 0 | 57,140 | 0 |
22/09/2008 |
4.04
|
117,290 | 3.85 | 4.04 | 3.98 | 500 | 112,000 | 0 |
19/09/2008 |
3.85
|
7,880 | 3.67 | 3.85 | 3.67 | 0 | 0 | 0 |
18/09/2008 |
3.67
|
13,740 | 3.85 | 3.85 | 3.67 | 3,240 | 0 | 0 |
17/09/2008 |
3.85
|
26,360 | 4.04 | 4.04 | 3.85 | 0 | 0 | 0 |
16/09/2008 |
4.04
|
51,180 | 4.24 | 4.42 | 4.04 | 25,000 | 0 | 0 |
15/09/2008 |
4.24
|
116,620 | 4.45 | 4.66 | 4.24 | 40,000 | 0 | 0 |
12/09/2008 |
4.45
|
570 | 4.68 | 4.68 | 4.45 | 0 | 0 | 0 |
11/09/2008 |
4.68
|
5,600 | 4.92 | 4.92 | 4.68 | 0 | 0 | 0 |
10/09/2008 |
4.92
|
51,930 | 5.15 | 5.15 | 4.92 | 0 | 0 | 0 |
09/09/2008 |
5.15
|
61,840 | 5.38 | 5.61 | 5.15 | 0 | 0 | 0 |