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) |
-1.40 | -5.05% | 17,738,300 | -600 | -0.0 |
25.90
28.60
26.30
|
2 tháng
(2024-07-22) |
-1.60 | -5.73% | 35,275,100 | -600 | -0.0 |
24.15
28.60
26.30
|
3 tháng
(2024-06-21) |
-2.65 | -9.15% | 62,091,100 | -15,122 | -0.4 |
24.15
29.50
26.30
|
6 tháng
(2024-03-25) |
-2 | -7.07% | 124,261,700 | -71,692 | -2.0 |
23
31
26.30
|
12 tháng
(2023-09-25) |
0.50 | 1.94% | 203,742,600 | -296,572 | -8.0 |
21.05
31
26.30
|
24 tháng
(2022-09-30) |
8.06 | 44.17% | 400,558,400 | -920,231 | -36.6 |
7.77
31.30
26.30
|
36 tháng
(2021-10-05) |
10.68 | 68.33% | 721,057,000 | -4,800,548 | -251.0 |
7.77
38.17
26.30
|
60 tháng
(2019-10-16) |
22.65 | 620.40% | 1,414,215,640 | -15,194,008 | -396.4 |
3.11
38.17
26.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/02/2009 |
1.87
|
57,700 | 1.84 | 1.87 | 1.84 | 1,000 | 0 | 0 |
05/02/2009 |
1.84
|
87,430 | 1.93 | 1.93 | 1.84 | 2,480 | 0 | 0 |
04/02/2009 |
1.93
|
44,190 | 1.95 | 1.96 | 1.92 | 890 | 200 | 0 |
03/02/2009 |
1.95
|
64,420 | 2.01 | 2.01 | 1.93 | 18,500 | 0 | 0 |
02/02/2009 |
2.01
|
33,030 | 2.07 | 2.07 | 2.01 | 0 | 0 | 0 |
23/01/2009 |
2.07
|
41,210 | 2.05 | 2.10 | 2.05 | 10,300 | 25,000 | 0 |
22/01/2009 |
2.05
|
37,410 | 2.02 | 2.07 | 2.04 | 0 | 15,000 | 0 |
21/01/2009 |
2.02
|
45,330 | 2.05 | 2.05 | 2.02 | 0 | 3,490 | 0 |
20/01/2009 |
2.05
|
34,370 | 2.07 | 2.07 | 2.04 | 450 | 0 | 0 |
19/01/2009 |
2.07
|
43,110 | 2.08 | 2.08 | 2.07 | 2,000 | 640 | 0 |
16/01/2009 |
2.08
|
52,210 | 2.07 | 2.10 | 2.07 | 5,770 | 0 | 0 |
15/01/2009 |
2.07
|
33,470 | 2.10 | 2.10 | 2.07 | 0 | 0 | 0 |
14/01/2009 |
2.10
|
51,700 | 2.08 | 2.11 | 2.08 | 0 | 0 | 0 |
13/01/2009 |
2.08
|
80,890 | 2.11 | 2.13 | 2.07 | 2,000 | 2,000 | 0 |
12/01/2009 |
2.11
|
36,230 | 2.14 | 2.14 | 2.11 | 0 | 0 | 0 |
09/01/2009 |
2.14
|
18,740 | 2.16 | 2.17 | 2.14 | 0 | 0 | 0 |
08/01/2009 |
2.16
|
33,080 | 2.22 | 2.22 | 2.16 | 0 | 0 | 0 |
07/01/2009 |
2.22
|
104,010 | 2.17 | 2.25 | 2.19 | 5,000 | 10 | 0 |
06/01/2009 |
2.17
|
79,210 | 2.14 | 2.19 | 2.14 | 0 | 20 | 0 |
05/01/2009 |
2.14
|
25,160 | 2.14 | 2.14 | 2.10 | 0 | 20 | 0 |
02/01/2009 |
2.14
|
45,330 | 2.13 | 2.17 | 2.13 | 0 | 0 | 0 |
31/12/2008 |
2.13
|
60,460 | 2.19 | 2.19 | 2.13 | 0 | 0 | 0 |
30/12/2008 |
2.19
|
105,740 | 2.14 | 2.22 | 2.14 | 26,010 | 0 | 0 |
29/12/2008 |
2.14
|
77,820 | 2.17 | 2.19 | 2.14 | 20 | 0 | 0 |
26/12/2008 |
2.17
|
54,130 | 2.14 | 2.19 | 2.11 | 2,020 | 0 | 0 |
25/12/2008 |
2.14
|
43,500 | 2.17 | 2.22 | 2.13 | 20 | 0 | 0 |
24/12/2008 |
2.17
|
47,470 | 2.22 | 2.22 | 2.16 | 30 | 0 | 0 |
23/12/2008 |
2.22
|
164,430 | 2.31 | 2.31 | 2.20 | 2,570 | 0 | 0 |
22/12/2008 |
2.31
|
258,030 | 2.20 | 2.31 | 2.25 | 0 | 0 | 0 |
19/12/2008 |
2.20
|
209,690 | 2.10 | 2.20 | 2.10 | 1,000 | 20,750 | 0 |
18/12/2008 |
2.10
|
82,110 | 2.14 | 2.16 | 2.07 | 0 | 0 | 0 |
17/12/2008 |
2.14
|
77,980 | 2.14 | 2.20 | 2.07 | 0 | 0 | 0 |
16/12/2008 |
2.14
|
55,750 | 2.25 | 2.25 | 2.14 | 0 | 0 | 0 |
15/12/2008 |
2.25
|
147,710 | 2.14 | 2.25 | 2.10 | 6,800 | 800 | 0 |
12/12/2008 |
2.14
|
128,380 | 2.05 | 2.14 | 2.11 | 8,100 | 0 | 0 |
11/12/2008 |
2.05
|
75,340 | 2.02 | 2.07 | 2.02 | 0 | 30 | 0 |
10/12/2008 |
2.02
|
49,540 | 2.08 | 2.08 | 2.01 | 0 | 0 | 0 |
09/12/2008 |
2.08
|
101,560 | 1.99 | 2.08 | 1.99 | 16,900 | 0 | 0 |
08/12/2008 |
1.99
|
85,110 | 2.08 | 2.08 | 1.99 | 0 | 0 | 0 |
05/12/2008 |
2.08
|
85,630 | 2.16 | 2.16 | 2.07 | 1,000 | 0 | 0 |
04/12/2008 |
2.16
|
206,840 | 2.07 | 2.16 | 2.10 | 0 | 0 | 0 |
03/12/2008 |
2.07
|
76,070 | 1.99 | 2.07 | 1.99 | 0 | 0 | 0 |
02/12/2008 |
1.99
|
128,040 | 2.10 | 2.10 | 1.99 | 100 | 50,000 | 0 |
01/12/2008 |
2.10
|
117,450 | 2.13 | 2.16 | 2.05 | 0 | 53,960 | 0 |
28/11/2008 |
2.13
|
325,370 | 2.04 | 2.13 | 2.10 | 0 | 208,430 | 0 |
27/11/2008 |
2.04
|
131,140 | 2.14 | 2.14 | 2.04 | 0 | 57,190 | 0 |
26/11/2008 |
2.14
|
133,080 | 2.25 | 2.25 | 2.14 | 19,900 | 55,000 | 0 |
25/11/2008 |
2.25
|
204,690 | 2.20 | 2.25 | 2.22 | 120,010 | 122,140 | 0 |
24/11/2008 |
2.20
|
291,340 | 2.29 | 2.31 | 2.19 | 2,000 | 236,690 | 0 |
21/11/2008 |
2.29
|
155,910 | 2.41 | 2.41 | 2.29 | 0 | 101,670 | 0 |
20/11/2008 |
2.41
|
74,100 | 2.50 | 2.50 | 2.40 | 1,230 | 13,560 | 0 |
19/11/2008 |
2.50
|
88,130 | 2.49 | 2.53 | 2.49 | 0 | 42,000 | 0 |
18/11/2008 |
2.49
|
82,610 | 2.58 | 2.58 | 2.47 | 0 | 41,650 | 0 |
17/11/2008 |
2.58
|
74,550 | 2.64 | 2.64 | 2.55 | 500 | 40,000 | 0 |
14/11/2008 |
2.64
|
133,870 | 2.61 | 2.70 | 2.62 | 0 | 100,000 | 0 |
13/11/2008 |
2.61
|
114,080 | 2.61 | 2.70 | 2.50 | 0 | 31,000 | 0 |
12/11/2008 |
2.61
|
83,880 | 2.74 | 2.74 | 2.61 | 0 | 31,100 | 0 |
11/11/2008 |
2.74
|
223,760 | 2.88 | 2.88 | 2.74 | 3,000 | 25,770 | 0 |
10/11/2008 |
2.88
|
101,150 | 3.01 | 3.01 | 2.88 | 0 | 28,010 | 0 |
07/11/2008 |
3.01
|
72,920 | 3.16 | 3.16 | 3.01 | 0 | 0 | 0 |
06/11/2008 |
3.16
|
424,250 | 3.01 | 3.16 | 2.86 | 0 | 0 | 0 |
05/11/2008 |
3.01
|
28,220 | 2.88 | 3.01 | 3.01 | 0 | 0 | 0 |
04/11/2008 |
2.88
|
114,940 | 2.74 | 2.88 | 2.70 | 0 | 0 | 0 |
03/11/2008 |
2.74
|
115,570 | 2.74 | 2.79 | 2.65 | 0 | 0 | 0 |
31/10/2008 |
2.74
|
100,320 | 2.62 | 2.74 | 2.65 | 1,570 | 0 | 0 |
30/10/2008 |
2.62
|
105,730 | 2.53 | 2.62 | 2.44 | 10,100 | 100 | 0 |
29/10/2008 |
2.53
|
171,960 | 2.41 | 2.53 | 2.40 | 7,000 | 0 | 0 |
28/10/2008 |
2.41
|
75,620 | 2.53 | 2.53 | 2.41 | 0 | 2,340 | 0 |
27/10/2008 |
2.53
|
15,430 | 2.65 | 2.65 | 2.53 | 0 | 0 | 0 |
24/10/2008 |
2.65
|
95,000 | 2.79 | 2.79 | 2.65 | 1,000 | 26,730 | 0 |
23/10/2008 |
2.79
|
100,540 | 2.92 | 2.92 | 2.79 | 0 | 6,840 | 0 |
22/10/2008 |
2.92
|
38,290 | 2.97 | 2.97 | 2.85 | 0 | 0 | 0 |
21/10/2008 |
2.97
|
84,620 | 2.85 | 2.98 | 2.91 | 3,000 | 790 | 0 |
20/10/2008 |
2.85
|
98,410 | 2.98 | 2.98 | 2.85 | 0 | 11,210 | 0 |
17/10/2008 |
2.98
|
79,780 | 2.92 | 3.00 | 2.92 | 2,000 | 1,930 | 0 |
16/10/2008 |
2.92
|
97,910 | 3.03 | 3.03 | 2.88 | 2,000 | 0 | 0 |
15/10/2008 |
3.03
|
267,270 | 2.89 | 3.03 | 2.89 | 5,600 | 146,710 | 0 |
14/10/2008 |
2.89
|
16,010 | 2.76 | 2.89 | 2.89 | 0 | 15,910 | 0 |
13/10/2008 |
2.76
|
118,560 | 2.88 | 3.00 | 2.74 | 0 | 1,230 | 0 |
10/10/2008 |
2.88
|
68,460 | 3.03 | 3.03 | 2.88 | 10,000 | 9,260 | 0 |
09/10/2008 |
3.03
|
249,490 | 3.18 | 3.30 | 3.03 | 0 | 31,050 | 0 |
08/10/2008 |
3.18
|
55,610 | 3.34 | 3.34 | 3.18 | 1,000 | 10,000 | 0 |
07/10/2008 |
3.34
|
8,220 | 3.51 | 3.51 | 3.34 | 0 | 0 | 0 |
06/10/2008 |
3.51
|
88,190 | 3.69 | 3.69 | 3.51 | 5,000 | 0 | 0 |
03/10/2008 |
3.69
|
66,230 | 3.64 | 3.73 | 3.64 | 2,000 | 0 | 0 |
02/10/2008 |
3.64
|
145,080 | 3.48 | 3.64 | 3.52 | 4,310 | 0 | 0 |
01/10/2008 |
3.48
|
249,910 | 3.64 | 3.81 | 3.48 | 10,690 | 0 | 0 |
30/09/2008 |
3.64
|
4,390 | 3.82 | 3.82 | 3.64 | 0 | 0 | 0 |
29/09/2008 |
3.82
|
219,920 | 4.02 | 4.02 | 3.82 | 21,600 | 0 | 0 |
26/09/2008 |
4.02
|
193,760 | 3.85 | 4.03 | 3.82 | 30,120 | 1,590 | 0 |
25/09/2008 |
3.85
|
174,120 | 3.67 | 3.85 | 3.60 | 43,150 | 10 | 0 |
24/09/2008 |
3.67
|
174,560 | 3.52 | 3.67 | 3.43 | 7,550 | 28,170 | 0 |
23/09/2008 |
3.52
|
394,900 | 3.69 | 3.87 | 3.52 | 600 | 64,000 | 0 |
22/09/2008 |
3.69
|
4,120 | 3.52 | 3.69 | 3.69 | 0 | 0 | 0 |
19/09/2008 |
3.52
|
231,130 | 3.36 | 3.52 | 3.36 | 0 | 62,550 | 0 |
18/09/2008 |
3.36
|
20,160 | 3.52 | 3.52 | 3.36 | 11,310 | 19,660 | 0 |
17/09/2008 |
3.52
|
36,390 | 3.70 | 3.70 | 3.52 | 5,510 | 4,790 | 0 |
16/09/2008 |
3.70
|
103,760 | 3.90 | 3.90 | 3.70 | 0 | 9,010 | 0 |
15/09/2008 |
3.90
|
349,010 | 4.06 | 4.26 | 3.87 | 0 | 29,540 | 0 |
12/09/2008 |
4.06
|
29,120 | 4.27 | 4.27 | 4.06 | 0 | 0 | 0 |