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) |
0.40 | 15.38% | 145,200 | 0 | 0 |
2.60
3.10
3
|
2 tháng
(2024-07-22) |
0.10 | 3.45% | 241,700 | 0 | 0 |
2.50
3.10
3
|
3 tháng
(2024-06-21) |
-0.50 | -14.29% | 455,100 | 0 | 0 |
2.50
3.50
3
|
6 tháng
(2024-03-25) |
-0.80 | -21.05% | 1,245,000 | -117,070 | -0.4 |
2.50
3.90
3
|
12 tháng
(2023-09-25) |
-0.40 | -11.76% | 4,621,100 | -355,570 | -1.2 |
2.50
3.90
3
|
24 tháng
(2022-09-30) |
-0.90 | -23.08% | 15,530,856 | -450,256 | -1.6 |
2.20
4.80
3
|
36 tháng
(2021-10-05) |
-1.90 | -38.78% | 69,160,405 | -810,288 | -5.0 |
2.20
11.30
3
|
60 tháng
(2019-10-16) |
-0.30 | -9.09% | 134,908,121 | -3,837,488 | -12.7 |
2
11.30
3
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2009 |
2.79
|
17,100 | 2.77 | 2.81 | 2.74 | 0 | 800 | 0 |
06/02/2009 |
2.77
|
22,900 | 2.66 | 2.79 | 2.76 | 0 | 0 | 0 |
05/02/2009 |
2.66
|
7,600 | 2.74 | 2.81 | 2.64 | 0 | 0 | 0 |
04/02/2009 |
2.74
|
11,000 | 2.73 | 2.81 | 2.74 | 0 | 0 | 0 |
03/02/2009 |
2.73
|
16,100 | 2.85 | 2.85 | 2.73 | 800 | 0 | 0 |
02/02/2009 |
2.85
|
19,300 | 2.89 | 2.89 | 2.84 | 0 | 200 | 0 |
23/01/2009 |
2.89
|
14,300 | 2.77 | 2.89 | 2.76 | 0 | 0 | 0 |
22/01/2009 |
2.77
|
2,000 | 2.71 | 2.77 | 2.73 | 0 | 0 | 0 |
21/01/2009 |
2.71
|
3,500 | 2.71 | 2.73 | 2.71 | 0 | 0 | 0 |
20/01/2009 |
2.71
|
6,000 | 2.73 | 2.73 | 2.68 | 0 | 0 | 0 |
19/01/2009 |
2.73
|
2,400 | 2.77 | 2.81 | 2.73 | 0 | 0 | 0 |
16/01/2009 |
2.77
|
11,700 | 2.77 | 2.79 | 2.76 | 0 | 0 | 0 |
15/01/2009 |
2.77
|
24,500 | 2.77 | 2.77 | 2.73 | 0 | 0 | 0 |
14/01/2009 |
2.77
|
20,200 | 2.73 | 2.79 | 2.76 | 0 | 0 | 0 |
13/01/2009 |
2.73
|
9,800 | 2.79 | 2.79 | 2.73 | 0 | 0 | 0 |
12/01/2009 |
2.79
|
2,000 | 2.84 | 2.84 | 2.77 | 0 | 0 | 0 |
09/01/2009 |
2.84
|
6,900 | 2.76 | 2.87 | 2.74 | 0 | 0 | 0 |
08/01/2009 |
2.76
|
9,300 | 2.85 | 2.85 | 2.76 | 0 | 0 | 0 |
07/01/2009 |
2.85
|
22,600 | 2.79 | 2.97 | 2.81 | 0 | 0 | 0 |
06/01/2009 |
2.79
|
20,300 | 2.55 | 2.79 | 2.71 | 0 | 0 | 0 |
05/01/2009 |
2.55
|
16,300 | 2.73 | 2.73 | 2.55 | 0 | 0 | 0 |
02/01/2009 |
2.73
|
0 | 2.76 | 2.73 | 2.73 | 0 | 0 | 0 |
31/12/2008 |
2.76
|
2,900 | 2.69 | 2.76 | 2.64 | 0 | 0 | 0 |
30/12/2008 |
2.69
|
7,800 | 2.66 | 2.74 | 2.68 | 0 | 0 | 0 |
29/12/2008 |
2.66
|
5,500 | 2.71 | 2.71 | 2.66 | 0 | 0 | 0 |
26/12/2008 |
2.71
|
15,200 | 2.73 | 2.73 | 2.56 | 0 | 0 | 0 |
25/12/2008 |
2.73
|
5,600 | 2.76 | 2.84 | 2.73 | 0 | 0 | 0 |
24/12/2008 |
2.76
|
1,400 | 2.74 | 2.76 | 2.68 | 0 | 0 | 0 |
23/12/2008 |
2.74
|
19,400 | 2.85 | 2.85 | 2.71 | 0 | 0 | 0 |
22/12/2008 |
2.85
|
7,900 | 2.81 | 3.00 | 2.85 | 0 | 0 | 0 |
19/12/2008 |
2.81
|
6,700 | 2.84 | 2.93 | 2.73 | 0 | 0 | 0 |
18/12/2008 |
2.84
|
5,100 | 2.87 | 2.87 | 2.77 | 0 | 0 | 0 |
17/12/2008 |
2.87
|
4,300 | 2.77 | 2.87 | 2.68 | 0 | 0 | 0 |
16/12/2008 |
2.77
|
5,000 | 2.98 | 2.98 | 2.77 | 0 | 0 | 0 |
15/12/2008 |
2.98
|
42,600 | 2.81 | 2.98 | 2.89 | 0 | 0 | 0 |
12/12/2008 |
2.81
|
23,000 | 2.61 | 2.81 | 2.74 | 0 | 0 | 0 |
11/12/2008 |
2.61
|
10,200 | 2.56 | 2.71 | 2.60 | 0 | 0 | 0 |
10/12/2008 |
2.56
|
6,700 | 2.64 | 2.76 | 2.56 | 0 | 0 | 0 |
09/12/2008 |
2.64
|
1,400 | 2.63 | 2.77 | 2.64 | 0 | 0 | 0 |
08/12/2008 |
2.63
|
10,600 | 2.82 | 2.93 | 2.61 | 0 | 100 | 0 |
05/12/2008 |
2.82
|
11,300 | 2.93 | 2.93 | 2.81 | 0 | 0 | 0 |
04/12/2008 |
2.93
|
10,500 | 2.95 | 3.01 | 2.92 | 0 | 0 | 0 |
03/12/2008 |
2.95
|
5,800 | 2.89 | 3.05 | 2.89 | 0 | 0 | 0 |
02/12/2008 |
2.89
|
4,800 | 3.05 | 3.05 | 2.87 | 100 | 0 | 0 |
01/12/2008 |
3.05
|
6,200 | 3.08 | 3.08 | 2.97 | 0 | 0 | 0 |
28/11/2008 |
3.08
|
7,800 | 2.81 | 3.08 | 3.05 | 0 | 0 | 0 |
27/11/2008 |
2.81
|
20,600 | 2.95 | 3.13 | 2.81 | 0 | 0 | 0 |
26/11/2008 |
2.95
|
11,900 | 3.14 | 3.14 | 2.95 | 0 | 0 | 0 |
25/11/2008 |
3.14
|
12,700 | 3.05 | 3.24 | 3.11 | 0 | 0 | 0 |
24/11/2008 |
3.05
|
10,400 | 3.16 | 3.21 | 3.05 | 0 | 0 | 0 |
21/11/2008 |
3.16
|
14,000 | 3.17 | 3.17 | 3.05 | 0 | 0 | 0 |
20/11/2008 |
3.17
|
21,500 | 3.30 | 3.30 | 3.09 | 0 | 0 | 0 |
19/11/2008 |
3.30
|
7,900 | 3.40 | 3.49 | 3.25 | 0 | 0 | 0 |
18/11/2008 |
3.40
|
11,500 | 3.48 | 3.53 | 3.37 | 0 | 0 | 0 |
17/11/2008 |
3.48
|
4,500 | 3.56 | 3.65 | 3.45 | 0 | 0 | 0 |
14/11/2008 |
3.56
|
20,400 | 3.49 | 3.59 | 3.51 | 0 | 0 | 0 |
13/11/2008 |
3.49
|
27,000 | 3.41 | 3.49 | 3.22 | 0 | 0 | 0 |
12/11/2008 |
3.41
|
14,700 | 3.53 | 3.53 | 3.29 | 0 | 0 | 0 |
11/11/2008 |
3.53
|
10,900 | 3.72 | 3.72 | 3.53 | 0 | 0 | 0 |
10/11/2008 |
3.72
|
29,900 | 3.70 | 3.98 | 3.48 | 0 | 0 | 0 |
07/11/2008 |
3.70
|
32,300 | 3.96 | 3.96 | 3.70 | 0 | 0 | 0 |
06/11/2008 |
3.96
|
96,600 | 3.85 | 4.10 | 3.69 | 0 | 0 | 0 |
05/11/2008 |
3.85
|
3,200 | 3.64 | 3.85 | 3.85 | 0 | 0 | 0 |
04/11/2008 |
3.64
|
20,300 | 3.37 | 3.64 | 3.37 | 0 | 7,000 | 0 |
03/11/2008 |
3.37
|
38,200 | 3.35 | 3.57 | 3.16 | 0 | 0 | 0 |
31/10/2008 |
3.35
|
17,600 | 3.19 | 3.35 | 3.33 | 0 | 0 | 0 |
30/10/2008 |
3.19
|
15,700 | 2.98 | 3.19 | 2.98 | 0 | 0 | 0 |
29/10/2008 |
2.98
|
31,800 | 2.89 | 2.98 | 2.89 | 0 | 0 | 0 |
28/10/2008 |
2.89
|
62,900 | 2.98 | 2.98 | 2.79 | 0 | 0 | 0 |
27/10/2008 |
2.98
|
12,500 | 3.17 | 3.17 | 2.98 | 0 | 0 | 0 |
24/10/2008 |
3.17
|
13,400 | 3.40 | 3.40 | 3.17 | 0 | 0 | 0 |
23/10/2008 |
3.40
|
22,500 | 3.65 | 3.65 | 3.40 | 7,000 | 0 | 0 |
22/10/2008 |
3.65
|
7,600 | 3.69 | 3.77 | 3.48 | 0 | 0 | 0 |
21/10/2008 |
3.69
|
22,800 | 3.46 | 3.78 | 3.53 | 0 | 0 | 0 |
20/10/2008 |
3.46
|
16,800 | 3.57 | 3.69 | 3.40 | 0 | 3,000 | 0 |
17/10/2008 |
3.57
|
28,700 | 3.32 | 3.61 | 3.41 | 2,200 | 0 | 0 |
16/10/2008 |
3.32
|
22,700 | 3.61 | 3.61 | 3.30 | 5,000 | 0 | 0 |
15/10/2008 |
3.61
|
49,100 | 3.38 | 3.61 | 3.37 | 0 | 0 | 0 |
14/10/2008 |
3.38
|
200 | 3.13 | 3.38 | 3.38 | 0 | 0 | 0 |
13/10/2008 |
3.13
|
28,500 | 3.27 | 3.45 | 3.05 | 0 | 0 | 0 |
10/10/2008 |
3.27
|
18,400 | 3.45 | 3.45 | 3.27 | 0 | 0 | 0 |
09/10/2008 |
3.45
|
41,600 | 3.51 | 3.73 | 3.27 | 0 | 0 | 0 |
08/10/2008 |
3.51
|
62,300 | 3.77 | 3.77 | 3.51 | 0 | 0 | 0 |
07/10/2008 |
3.77
|
1,900 | 4.04 | 4.04 | 3.77 | 0 | 0 | 0 |
06/10/2008 |
4.04
|
12,500 | 4.34 | 4.34 | 4.04 | 0 | 0 | 0 |
03/10/2008 |
4.34
|
20,200 | 4.44 | 4.65 | 4.17 | 0 | 0 | 0 |
02/10/2008 |
4.44
|
19,900 | 4.33 | 4.63 | 4.33 | 0 | 0 | 0 |
01/10/2008 |
4.33
|
25,200 | 4.52 | 4.81 | 4.22 | 0 | 0 | 0 |
30/09/2008 |
4.52
|
300 | 4.79 | 4.79 | 4.52 | 0 | 0 | 0 |
29/09/2008 |
4.79
|
24,200 | 4.86 | 4.99 | 4.57 | 0 | 0 | 0 |
26/09/2008 |
4.86
|
53,800 | 4.66 | 4.86 | 4.63 | 0 | 0 | 0 |
25/09/2008 |
4.66
|
37,700 | 4.30 | 4.70 | 4.12 | 0 | 0 | 0 |
24/09/2008 |
4.30
|
24,600 | 4.33 | 4.74 | 4.17 | 100 | 0 | 0 |
23/09/2008 |
4.33
|
85,700 | 4.23 | 4.52 | 3.94 | 900 | 0 | 0 |
22/09/2008 |
4.23
|
100 | 4.09 | 4.23 | 4.23 | 0 | 0 | 0 |
19/09/2008 |
4.09
|
44,900 | 3.83 | 4.09 | 3.57 | 27,800 | 300 | 0 |
18/09/2008 |
3.83
|
6,300 | 4.09 | 4.09 | 3.83 | 0 | 0 | 0 |
17/09/2008 |
4.09
|
8,500 | 4.38 | 4.38 | 4.09 | 0 | 0 | 0 |
16/09/2008 |
4.38
|
24,500 | 4.81 | 4.81 | 4.38 | 0 | 0 | 0 |
15/09/2008 |
4.81
|
98,800 | 4.91 | 5.24 | 4.57 | 0 | 0 | 0 |