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) |
-0.11 | -2.10% | 255,600 | 0 | 0 |
4.78
5.32
5.14
|
2 tháng
(2024-07-22) |
-0.36 | -6.55% | 580,800 | 23,700 | 0.1 |
4.73
5.60
5.14
|
3 tháng
(2024-06-21) |
-0.63 | -10.92% | 901,600 | -2,500 | -0.0 |
4.73
5.86
5.14
|
6 tháng
(2024-03-25) |
-0.82 | -13.76% | 3,843,500 | -52,500 | -0.3 |
4.73
6.10
5.14
|
12 tháng
(2023-09-25) |
-0.82 | -13.76% | 8,904,800 | 20,300 | 0.2 |
4.73
6.49
5.14
|
24 tháng
(2022-09-30) |
-3.89 | -43.08% | 42,077,700 | 116,160 | 1.3 |
3.84
9.03
5.14
|
36 tháng
(2021-10-05) |
-0.97 | -15.89% | 119,206,800 | 16,908 | 12.2 |
3.84
46.11
5.14
|
60 tháng
(2019-10-16) |
1.57 | 43.89% | 121,050,580 | 24,328 | 12.2 |
2.17
46.11
5.14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/02/2009 |
2.32
|
2,000 | 2.38 | 2.38 | 2.32 | 0 | 0 | 0 |
05/02/2009 |
2.38
|
1,120 | 2.50 | 2.50 | 2.38 | 0 | 0 | 0 |
04/02/2009 |
2.50
|
10 | 2.53 | 2.53 | 2.50 | 0 | 0 | 0 |
03/02/2009 |
2.53
|
0 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 |
02/02/2009 |
2.53
|
2,000 | 2.53 | 2.53 | 2.41 | 0 | 0 | 0 |
23/01/2009 |
2.53
|
0 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 |
22/01/2009 |
2.53
|
40 | 2.59 | 2.59 | 2.47 | 0 | 0 | 0 |
21/01/2009 |
2.59
|
280 | 2.47 | 2.59 | 2.44 | 0 | 0 | 0 |
20/01/2009 |
2.47
|
4,400 | 2.47 | 2.47 | 2.35 | 0 | 0 | 0 |
19/01/2009 |
2.47
|
1,460 | 2.38 | 2.47 | 2.32 | 0 | 0 | 0 |
16/01/2009 |
2.38
|
2,410 | 2.47 | 2.53 | 2.38 | 0 | 0 | 0 |
15/01/2009 |
2.47
|
12,400 | 2.47 | 2.47 | 2.35 | 0 | 0 | 0 |
14/01/2009 |
2.47
|
760 | 2.47 | 2.47 | 2.41 | 0 | 0 | 0 |
13/01/2009 |
2.47
|
2,030 | 2.50 | 2.50 | 2.38 | 0 | 0 | 0 |
12/01/2009 |
2.50
|
60 | 2.47 | 2.50 | 2.35 | 0 | 0 | 0 |
09/01/2009 |
2.47
|
2,510 | 2.50 | 2.53 | 2.41 | 0 | 0 | 0 |
08/01/2009 |
2.50
|
750 | 2.44 | 2.50 | 2.44 | 0 | 0 | 0 |
07/01/2009 |
2.44
|
14,330 | 2.53 | 2.56 | 2.44 | 0 | 0 | 0 |
06/01/2009 |
2.53
|
4,790 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 |
05/01/2009 |
2.53
|
1,010 | 2.44 | 2.53 | 2.41 | 0 | 0 | 0 |
02/01/2009 |
2.44
|
2,440 | 2.44 | 2.44 | 2.41 | 0 | 0 | 0 |
31/12/2008 |
2.44
|
1,750 | 2.47 | 2.47 | 2.44 | 0 | 0 | 0 |
30/12/2008 |
2.47
|
19,130 | 2.47 | 2.56 | 2.47 | 0 | 0 | 0 |
29/12/2008 |
2.47
|
970 | 2.59 | 2.59 | 2.47 | 0 | 0 | 0 |
26/12/2008 |
2.59
|
3,390 | 2.47 | 2.59 | 2.38 | 0 | 0 | 0 |
25/12/2008 |
2.47
|
3,560 | 2.59 | 2.59 | 2.47 | 70 | 0 | 0 |
24/12/2008 |
2.59
|
70 | 2.59 | 2.59 | 2.47 | 0 | 0 | 0 |
23/12/2008 |
2.59
|
10,390 | 2.47 | 2.59 | 2.35 | 0 | 0 | 0 |
22/12/2008 |
2.47
|
12,000 | 2.56 | 2.56 | 2.47 | 0 | 0 | 0 |
19/12/2008 |
2.56
|
7,860 | 2.67 | 2.70 | 2.56 | 0 | 0 | 0 |
18/12/2008 |
2.67
|
240 | 2.70 | 2.70 | 2.62 | 0 | 0 | 0 |
17/12/2008 |
2.70
|
5,360 | 2.82 | 2.91 | 2.70 | 0 | 0 | 0 |
16/12/2008 |
2.82
|
5,560 | 2.97 | 2.97 | 2.82 | 0 | 0 | 0 |
15/12/2008 |
2.97
|
12,970 | 2.88 | 2.97 | 2.44 | 0 | 0 | 0 |
20/11/2008 |
2.88
|
2,200 | 2.88 | 2.97 | 2.85 | 0 | 0 | 0 |
19/11/2008 |
2.88
|
2,200 | 2.91 | 2.97 | 2.85 | 0 | 0 | 0 |
18/11/2008 |
2.91
|
1,400 | 3.00 | 3.00 | 2.88 | 0 | 0 | 0 |
17/11/2008 |
3.00
|
6,700 | 3.03 | 3.03 | 2.97 | 0 | 0 | 0 |
14/11/2008 |
3.03
|
4,100 | 3.06 | 3.06 | 2.97 | 0 | 0 | 0 |
13/11/2008 |
3.06
|
18,500 | 2.97 | 3.12 | 2.97 | 0 | 0 | 0 |
12/11/2008 |
2.97
|
5,900 | 2.97 | 2.97 | 2.88 | 0 | 0 | 0 |
11/11/2008 |
2.97
|
1,900 | 3.12 | 3.12 | 2.97 | 0 | 0 | 0 |
10/11/2008 |
3.12
|
7,900 | 3.06 | 3.12 | 2.94 | 0 | 0 | 0 |
07/11/2008 |
3.06
|
8,400 | 3.18 | 3.18 | 2.94 | 0 | 0 | 0 |
06/11/2008 |
3.18
|
3,400 | 3.36 | 3.36 | 3.12 | 0 | 0 | 0 |
05/11/2008 |
3.36
|
22,500 | 3.21 | 3.36 | 3.27 | 0 | 0 | 0 |
04/11/2008 |
3.21
|
5,500 | 2.97 | 3.21 | 3.06 | 0 | 0 | 0 |
03/11/2008 |
2.97
|
1,800 | 3.18 | 3.18 | 2.97 | 0 | 0 | 0 |
31/10/2008 |
3.18
|
4,100 | 3.18 | 3.18 | 3.12 | 500 | 0 | 0 |
30/10/2008 |
3.18
|
16,100 | 3.09 | 3.18 | 3.09 | 0 | 0 | 0 |
29/10/2008 |
3.09
|
16,200 | 2.97 | 3.09 | 3.03 | 0 | 0 | 0 |
28/10/2008 |
2.97
|
4,900 | 3.03 | 3.03 | 2.85 | 0 | 0 | 0 |
27/10/2008 |
3.03
|
16,700 | 3.33 | 3.33 | 3.03 | 0 | 0 | 0 |
24/10/2008 |
3.33
|
7,700 | 3.33 | 3.33 | 3.15 | 0 | 0 | 0 |
23/10/2008 |
3.33
|
18,700 | 3.27 | 3.36 | 3.21 | 0 | 0 | 0 |
22/10/2008 |
3.27
|
4,300 | 3.48 | 3.48 | 3.27 | 0 | 0 | 0 |
21/10/2008 |
3.48
|
19,400 | 3.21 | 3.48 | 3.45 | 0 | 0 | 0 |
20/10/2008 |
3.21
|
10,300 | 3.27 | 3.51 | 3.21 | 0 | 0 | 0 |
17/10/2008 |
3.27
|
11,800 | 3.48 | 3.57 | 3.27 | 100 | 0 | 0 |
16/10/2008 |
3.48
|
9,900 | 3.69 | 3.69 | 3.48 | 0 | 0 | 0 |
15/10/2008 |
3.69
|
10,500 | 3.51 | 3.74 | 3.66 | 0 | 0 | 0 |
14/10/2008 |
3.51
|
7,500 | 3.27 | 3.51 | 3.51 | 0 | 0 | 0 |
13/10/2008 |
3.27
|
8,700 | 3.36 | 3.42 | 3.27 | 0 | 0 | 0 |
10/10/2008 |
3.36
|
28,400 | 3.57 | 3.66 | 3.27 | 0 | 0 | 0 |
09/10/2008 |
3.57
|
35,900 | 3.57 | 3.63 | 3.42 | 0 | 0 | 0 |
08/10/2008 |
3.57
|
9,000 | 3.42 | 3.57 | 3.45 | 0 | 0 | 0 |
07/10/2008 |
3.42
|
34,100 | 3.60 | 3.60 | 3.42 | 0 | 0 | 0 |
06/10/2008 |
3.60
|
39,900 | 4.04 | 4.04 | 3.60 | 0 | 0 | 0 |
03/10/2008 |
4.04
|
9,900 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
02/10/2008 |
4.10
|
20,400 | 3.86 | 4.10 | 3.98 | 0 | 0 | 0 |
01/10/2008 |
3.86
|
24,500 | 3.63 | 3.86 | 3.74 | 0 | 0 | 0 |
30/09/2008 |
3.63
|
13,600 | 3.86 | 3.86 | 3.63 | 0 | 0 | 0 |
29/09/2008 |
3.86
|
16,900 | 4.04 | 4.04 | 3.86 | 0 | 0 | 0 |
26/09/2008 |
4.04
|
8,000 | 4.22 | 4.31 | 4.01 | 0 | 0 | 0 |
25/09/2008 |
4.22
|
10,900 | 4.04 | 4.31 | 3.92 | 0 | 0 | 0 |
24/09/2008 |
4.04
|
12,700 | 4.28 | 4.28 | 4.04 | 0 | 0 | 0 |
23/09/2008 |
4.28
|
8,400 | 4.28 | 4.46 | 3.98 | 0 | 0 | 0 |
22/09/2008 |
4.28
|
1,300 | 4.01 | 4.28 | 4.28 | 0 | 0 | 0 |
19/09/2008 |
4.01
|
7,300 | 3.77 | 4.01 | 4.01 | 0 | 0 | 0 |
18/09/2008 |
3.77
|
6,000 | 4.04 | 4.04 | 3.77 | 0 | 0 | 0 |
17/09/2008 |
4.04
|
25,500 | 4.28 | 4.28 | 4.04 | 0 | 0 | 0 |
16/09/2008 |
4.28
|
23,100 | 4.55 | 4.58 | 4.28 | 0 | 0 | 0 |
15/09/2008 |
4.55
|
42,100 | 4.84 | 5.17 | 4.52 | 0 | 200 | 0 |
12/09/2008 |
4.84
|
11,300 | 5.20 | 5.20 | 4.84 | 0 | 0 | 0 |
11/09/2008 |
5.20
|
10,700 | 5.47 | 5.47 | 5.20 | 100 | 0 | 0 |
10/09/2008 |
5.47
|
52,100 | 5.77 | 6.15 | 5.38 | 0 | 0 | 0 |
09/09/2008 |
5.77
|
27,900 | 5.41 | 5.77 | 5.77 | 0 | 0 | 0 |
08/09/2008 |
5.41
|
123,600 | 5.08 | 5.41 | 5.20 | 0 | 0 | 0 |
05/09/2008 |
5.08
|
42,100 | 4.76 | 5.08 | 4.93 | 0 | 0 | 0 |
04/09/2008 |
4.76
|
57,100 | 4.49 | 4.79 | 4.55 | 0 | 0 | 0 |
03/09/2008 |
4.49
|
20,600 | 4.46 | 4.49 | 4.49 | 0 | 0 | 0 |
29/08/2008 |
4.46
|
27,500 | 4.28 | 4.46 | 4.13 | 0 | 0 | 0 |
28/08/2008 |
4.28
|
27,400 | 4.58 | 4.84 | 4.28 | 0 | 0 | 0 |
27/08/2008 |
4.58
|
80,100 | 4.28 | 4.58 | 4.34 | 0 | 0 | 0 |
26/08/2008 |
4.28
|
11,800 | 4.04 | 4.28 | 4.28 | 0 | 0 | 0 |
25/08/2008 |
4.04
|
32,300 | 3.77 | 4.04 | 3.74 | 200 | 0 | 0 |
22/08/2008 |
3.77
|
18,900 | 3.80 | 3.92 | 3.72 | 0 | 0 | 0 |
21/08/2008 |
3.80
|
15,700 | 3.77 | 4.01 | 3.54 | 0 | 0 | 0 |
20/08/2008 |
3.77
|
21,400 | 4.04 | 4.04 | 3.77 | 0 | 0 | 0 |
19/08/2008 |
4.04
|
8,400 | 4.16 | 4.16 | 3.86 | 0 | 0 | 0 |