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) |
-3.15 | -12.88% | 71,077,700 | 369,600 | 8.2 |
20.35
24.70
21.30
|
2 tháng
(2024-07-22) |
-5.20 | -19.62% | 126,599,900 | -817,900 | -24.3 |
20.35
27.50
21.30
|
3 tháng
(2024-06-21) |
-2.93 | -12.07% | 164,139,800 | -1,252,500 | -41.1 |
20.35
28.10
21.30
|
6 tháng
(2024-03-25) |
4.02 | 23.25% | 227,083,600 | -753,950 | -22.4 |
17.28
28.10
21.30
|
12 tháng
(2023-09-25) |
9.97 | 87.93% | 364,291,700 | 314,950 | 10.4 |
9.90
28.10
21.30
|
24 tháng
(2022-09-30) |
10.62 | 99.39% | 535,736,000 | -4,086,919 | -72.9 |
6.25
28.10
21.30
|
36 tháng
(2021-10-05) |
7.40 | 53.22% | 756,667,800 | -2,283,889 | -29.9 |
6.25
28.10
21.30
|
60 tháng
(2019-10-16) |
14.11 | 196.34% | 1,107,018,620 | 182,831 | 50.3 |
4.81
28.10
21.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/02/2009 |
1.23
|
80,680 | 1.18 | 1.23 | 1.22 | 0 | 3,000 | 0 |
05/02/2009 |
1.18
|
23,760 | 1.24 | 1.24 | 1.18 | 970 | 0 | 0 |
04/02/2009 |
1.24
|
36,520 | 1.30 | 1.30 | 1.24 | 690 | 0 | 0 |
03/02/2009 |
1.30
|
51,600 | 1.36 | 1.36 | 1.30 | 6,530 | 2,300 | 0 |
02/02/2009 |
1.36
|
4,780 | 1.39 | 1.39 | 1.36 | 0 | 0 | 0 |
23/01/2009 |
1.39
|
22,110 | 1.40 | 1.42 | 1.39 | 0 | 0 | 0 |
22/01/2009 |
1.40
|
8,250 | 1.38 | 1.45 | 1.38 | 0 | 740 | 0 |
21/01/2009 |
1.38
|
38,120 | 1.41 | 1.42 | 1.37 | 0 | 1,210 | 0 |
20/01/2009 |
1.41
|
19,430 | 1.43 | 1.43 | 1.40 | 4,180 | 530 | 0 |
19/01/2009 |
1.43
|
32,500 | 1.43 | 1.45 | 1.43 | 5,360 | 210 | 0 |
16/01/2009 |
1.43
|
26,230 | 1.41 | 1.46 | 1.43 | 5,030 | 0 | 0 |
15/01/2009 |
1.41
|
29,560 | 1.46 | 1.46 | 1.40 | 6,300 | 5,600 | 0 |
14/01/2009 |
1.46
|
34,890 | 1.45 | 1.50 | 1.43 | 11,000 | 0 | 0 |
13/01/2009 |
1.45
|
58,880 | 1.50 | 1.50 | 1.45 | 17,750 | 0 | 0 |
12/01/2009 |
1.50
|
41,530 | 1.51 | 1.54 | 1.49 | 5,200 | 0 | 0 |
09/01/2009 |
1.51
|
37,150 | 1.49 | 1.53 | 1.49 | 11,890 | 0 | 0 |
08/01/2009 |
1.49
|
61,100 | 1.53 | 1.53 | 1.46 | 18,800 | 1,000 | 0 |
07/01/2009 |
1.53
|
73,380 | 1.51 | 1.58 | 1.51 | 8,800 | 0 | 0 |
06/01/2009 |
1.51
|
168,960 | 1.44 | 1.51 | 1.50 | 800 | 500 | 0 |
05/01/2009 |
1.44
|
69,260 | 1.38 | 1.44 | 1.38 | 5,000 | 0 | 0 |
02/01/2009 |
1.38
|
32,240 | 1.36 | 1.38 | 1.36 | 0 | 6,540 | 0 |
31/12/2008 |
1.36
|
32,800 | 1.37 | 1.38 | 1.32 | 250 | 1,580 | 0 |
30/12/2008 |
1.37
|
60,460 | 1.34 | 1.38 | 1.36 | 8,830 | 32,280 | 0 |
29/12/2008 |
1.34
|
36,100 | 1.38 | 1.38 | 1.34 | 400 | 0 | 0 |
26/12/2008 |
1.38
|
45,080 | 1.34 | 1.38 | 1.29 | 100 | 0 | 0 |
25/12/2008 |
1.34
|
69,000 | 1.39 | 1.43 | 1.34 | 0 | 0 | 0 |
24/12/2008 |
1.39
|
43,310 | 1.39 | 1.39 | 1.34 | 0 | 0 | 0 |
23/12/2008 |
1.39
|
79,150 | 1.45 | 1.45 | 1.38 | 6,970 | 0 | 0 |
22/12/2008 |
1.45
|
33,720 | 1.38 | 1.45 | 1.45 | 0 | 0 | 0 |
19/12/2008 |
1.38
|
112,680 | 1.32 | 1.38 | 1.36 | 2,400 | 7,040 | 0 |
18/12/2008 |
1.32
|
45,950 | 1.31 | 1.36 | 1.28 | 0 | 0 | 0 |
17/12/2008 |
1.31
|
23,990 | 1.31 | 1.35 | 1.30 | 0 | 0 | 0 |
16/12/2008 |
1.31
|
50,810 | 1.35 | 1.38 | 1.31 | 1,000 | 500 | 0 |
15/12/2008 |
1.35
|
66,640 | 1.29 | 1.35 | 1.32 | 5,060 | 1,000 | 0 |
12/12/2008 |
1.29
|
40,630 | 1.23 | 1.29 | 1.29 | 0 | 0 | 0 |
11/12/2008 |
1.23
|
35,980 | 1.17 | 1.23 | 1.12 | 700 | 500 | 0 |
10/12/2008 |
1.17
|
48,450 | 1.23 | 1.23 | 1.17 | 1,000 | 0 | 0 |
09/12/2008 |
1.23
|
14,370 | 1.29 | 1.30 | 1.23 | 5,740 | 0 | 0 |
08/12/2008 |
1.29
|
15,080 | 1.36 | 1.36 | 1.29 | 0 | 0 | 0 |
05/12/2008 |
1.36
|
31,760 | 1.43 | 1.43 | 1.36 | 2,000 | 0 | 0 |
04/12/2008 |
1.43
|
13,510 | 1.38 | 1.44 | 1.38 | 0 | 0 | 0 |
03/12/2008 |
1.38
|
21,050 | 1.41 | 1.41 | 1.37 | 0 | 0 | 0 |
02/12/2008 |
1.41
|
18,450 | 1.47 | 1.47 | 1.41 | 300 | 0 | 0 |
01/12/2008 |
1.47
|
27,610 | 1.45 | 1.49 | 1.38 | 0 | 200 | 0 |
28/11/2008 |
1.45
|
42,060 | 1.38 | 1.45 | 1.43 | 0 | 0 | 0 |
27/11/2008 |
1.38
|
47,340 | 1.45 | 1.45 | 1.38 | 250 | 1,980 | 0 |
26/11/2008 |
1.45
|
15,380 | 1.49 | 1.49 | 1.45 | 8,070 | 0 | 0 |
25/11/2008 |
1.49
|
63,190 | 1.44 | 1.49 | 1.43 | 40,610 | 380 | 0 |
24/11/2008 |
1.44
|
16,050 | 1.50 | 1.54 | 1.44 | 0 | 0 | 0 |
21/11/2008 |
1.50
|
20,410 | 1.47 | 1.51 | 1.42 | 0 | 0 | 0 |
20/11/2008 |
1.47
|
67,000 | 1.55 | 1.55 | 1.47 | 0 | 0 | 0 |
19/11/2008 |
1.55
|
22,080 | 1.55 | 1.58 | 1.55 | 0 | 1,000 | 0 |
18/11/2008 |
1.55
|
30,440 | 1.62 | 1.62 | 1.55 | 700 | 0 | 0 |
17/11/2008 |
1.62
|
43,840 | 1.59 | 1.62 | 1.59 | 0 | 300 | 0 |
14/11/2008 |
1.59
|
74,320 | 1.60 | 1.67 | 1.57 | 0 | 0 | 0 |
13/11/2008 |
1.60
|
14,460 | 1.60 | 1.64 | 1.54 | 0 | 1,910 | 0 |
12/11/2008 |
1.60
|
62,050 | 1.62 | 1.62 | 1.55 | 20 | 0 | 0 |
11/11/2008 |
1.62
|
31,410 | 1.71 | 1.71 | 1.62 | 100 | 0 | 0 |
10/11/2008 |
1.71
|
103,600 | 1.63 | 1.71 | 1.64 | 1,000 | 0 | 0 |
07/11/2008 |
1.63
|
107,100 | 1.71 | 1.75 | 1.63 | 320 | 0 | 0 |
06/11/2008 |
1.71
|
211,410 | 1.64 | 1.72 | 1.63 | 3,300 | 2,000 | 0 |
05/11/2008 |
1.64
|
27,000 | 1.56 | 1.64 | 1.64 | 600 | 0 | 0 |
04/11/2008 |
1.56
|
64,980 | 1.49 | 1.56 | 1.49 | 0 | 0 | 0 |
03/11/2008 |
1.49
|
46,310 | 1.47 | 1.49 | 1.42 | 340 | 10 | 0 |
31/10/2008 |
1.47
|
76,460 | 1.51 | 1.51 | 1.43 | 1,800 | 7,500 | 0 |
30/10/2008 |
1.51
|
52,830 | 1.57 | 1.57 | 1.49 | 2,000 | 0 | 0 |
29/10/2008 |
1.57
|
123,070 | 1.50 | 1.57 | 1.51 | 5,750 | 0 | 0 |
28/10/2008 |
1.50
|
79,010 | 1.58 | 1.58 | 1.50 | 0 | 10,580 | 0 |
27/10/2008 |
1.58
|
2,750 | 1.66 | 1.66 | 1.58 | 0 | 0 | 0 |
24/10/2008 |
1.66
|
3,040 | 1.74 | 1.74 | 1.66 | 0 | 0 | 0 |
23/10/2008 |
1.74
|
12,200 | 1.83 | 1.83 | 1.74 | 0 | 0 | 0 |
22/10/2008 |
1.83
|
50,330 | 1.75 | 1.83 | 1.67 | 240 | 0 | 0 |
21/10/2008 |
1.75
|
42,250 | 1.69 | 1.75 | 1.61 | 2,400 | 3,140 | 0 |
20/10/2008 |
1.69
|
53,810 | 1.78 | 1.86 | 1.69 | 5,400 | 0 | 0 |
17/10/2008 |
1.78
|
76,330 | 1.69 | 1.78 | 1.78 | 1,740 | 500 | 0 |
16/10/2008 |
1.69
|
49,080 | 1.62 | 1.69 | 1.55 | 0 | 0 | 0 |
15/10/2008 |
1.62
|
110,910 | 1.54 | 1.62 | 1.54 | 1,100 | 0 | 0 |
14/10/2008 |
1.54
|
5,930 | 1.47 | 1.54 | 1.54 | 0 | 5,410 | 0 |
13/10/2008 |
1.47
|
113,430 | 1.54 | 1.57 | 1.47 | 1,350 | 1,800 | 0 |
10/10/2008 |
1.54
|
16,370 | 1.62 | 1.62 | 1.54 | 2,300 | 3,940 | 0 |
09/10/2008 |
1.62
|
107,650 | 1.70 | 1.75 | 1.62 | 700 | 16,050 | 0 |
08/10/2008 |
1.70
|
6,700 | 1.79 | 1.79 | 1.70 | 60 | 0 | 0 |
07/10/2008 |
1.79
|
5,170 | 1.89 | 1.89 | 1.79 | 1,700 | 0 | 0 |
06/10/2008 |
1.89
|
31,650 | 1.98 | 1.98 | 1.89 | 800 | 1,820 | 0 |
03/10/2008 |
1.98
|
67,350 | 2.08 | 2.08 | 1.98 | 4,390 | 24,200 | 0 |
02/10/2008 |
2.08
|
55,040 | 2.12 | 2.20 | 2.04 | 1,000 | 11,000 | 0 |
01/10/2008 |
2.12
|
112,700 | 2.22 | 2.22 | 2.12 | 540 | 1,000 | 0 |
30/09/2008 |
2.22
|
400 | 2.32 | 2.32 | 2.22 | 400 | 0 | 0 |
29/09/2008 |
2.32
|
42,700 | 2.38 | 2.38 | 2.28 | 6,200 | 1,200 | 0 |
26/09/2008 |
2.38
|
55,840 | 2.40 | 2.46 | 2.32 | 400 | 0 | 0 |
25/09/2008 |
2.40
|
95,170 | 2.38 | 2.44 | 2.34 | 22,400 | 12,910 | 0 |
24/09/2008 |
2.38
|
70,130 | 2.44 | 2.44 | 2.32 | 9,840 | 13,070 | 0 |
23/09/2008 |
2.44
|
287,810 | 2.36 | 2.46 | 2.28 | 127,990 | 90 | 0 |
22/09/2008 |
2.36
|
11,320 | 2.26 | 2.36 | 2.36 | 320 | 20 | 0 |
19/09/2008 |
2.26
|
181,610 | 2.16 | 2.26 | 2.22 | 55,990 | 17,440 | 0 |
18/09/2008 |
2.16
|
2,020 | 2.26 | 2.26 | 2.16 | 720 | 0 | 0 |
17/09/2008 |
2.26
|
980 | 2.36 | 2.36 | 2.26 | 200 | 0 | 0 |
16/09/2008 |
2.36
|
23,620 | 2.48 | 2.48 | 2.36 | 0 | 0 | 0 |
15/09/2008 |
2.48
|
219,830 | 2.61 | 2.71 | 2.48 | 540 | 2,000 | 0 |
12/09/2008 |
2.61
|
6,160 | 2.73 | 2.73 | 2.61 | 1,300 | 0 | 0 |