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) |
-1.99 | -7.51% | 27,100 | 1,800 | 0.0 |
24.50
26.98
24.50
|
2 tháng
(2024-07-22) |
-4.64 | -15.92% | 57,700 | -6,400 | -0.2 |
24.50
29.14
24.50
|
3 tháng
(2024-06-21) |
-3.85 | -13.59% | 90,400 | -7,000 | -0.2 |
24.50
33.85
24.50
|
6 tháng
(2024-03-25) |
-2.87 | -10.49% | 200,800 | 6,294 | 0.2 |
24.13
33.85
24.50
|
12 tháng
(2023-09-25) |
-8.28 | -25.26% | 903,400 | -61,506 | -1.8 |
24.13
35.62
24.50
|
24 tháng
(2022-09-30) |
-25.38 | -50.89% | 1,212,200 | -99,289 | -5.8 |
24.13
58.97
24.50
|
36 tháng
(2021-10-05) |
-8.94 | -26.72% | 1,694,100 | -119,342 | -13.5 |
24.13
70.07
24.50
|
60 tháng
(2019-10-16) |
10.60 | 76.27% | 5,027,290 | -11,561,082 | -660.9 |
12.92
70.07
24.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/01/2009 |
2.37
|
16,500 | 2.28 | 2.37 | 2.30 | 0 | 0 | 0 |
08/01/2009 |
2.28
|
10,900 | 2.37 | 2.39 | 2.28 | 0 | 0 | 0 |
07/01/2009 |
2.37
|
15,100 | 2.39 | 2.39 | 2.22 | 0 | 0 | 0 |
06/01/2009 |
2.39
|
20,000 | 2.34 | 2.41 | 2.24 | 0 | 0 | 0 |
05/01/2009 |
2.34
|
11,300 | 2.30 | 2.43 | 2.34 | 0 | 0 | 0 |
02/01/2009 |
2.30
|
29,500 | 2.13 | 2.30 | 2.18 | 0 | 0 | 0 |
31/12/2008 |
2.13
|
6,600 | 2.18 | 2.22 | 2.13 | 0 | 0 | 0 |
30/12/2008 |
2.18
|
19,300 | 2.15 | 2.18 | 2.09 | 0 | 0 | 0 |
29/12/2008 |
2.15
|
6,200 | 2.18 | 2.18 | 2.13 | 0 | 0 | 0 |
26/12/2008 |
2.18
|
3,800 | 2.18 | 2.20 | 2.17 | 0 | 0 | 0 |
25/12/2008 |
2.18
|
3,500 | 2.22 | 2.26 | 2.18 | 0 | 0 | 0 |
24/12/2008 |
2.22
|
5,500 | 2.28 | 2.28 | 2.17 | 0 | 0 | 0 |
23/12/2008 |
2.28
|
4,700 | 2.28 | 2.32 | 2.20 | 0 | 0 | 0 |
22/12/2008 |
2.28
|
4,800 | 2.28 | 2.30 | 2.20 | 0 | 0 | 0 |
19/12/2008 |
2.28
|
5,900 | 2.28 | 2.34 | 2.22 | 0 | 0 | 0 |
18/12/2008 |
2.28
|
11,900 | 2.28 | 2.36 | 2.28 | 0 | 0 | 0 |
17/12/2008 |
2.28
|
18,100 | 2.15 | 2.36 | 2.18 | 0 | 0 | 0 |
16/12/2008 |
2.15
|
33,500 | 2.22 | 2.30 | 2.15 | 0 | 0 | 0 |
15/12/2008 |
2.22
|
5,600 | 2.11 | 2.22 | 2.09 | 0 | 0 | 0 |
12/12/2008 |
2.20
|
14,800 | 2.05 | 2.20 | 2.09 | 0 | 0 | 0 |
11/12/2008 |
2.05
|
9,400 | 2.07 | 2.09 | 1.99 | 0 | 0 | 0 |
10/12/2008 |
2.07
|
6,300 | 2.18 | 2.18 | 2.07 | 0 | 0 | 0 |
09/12/2008 |
2.18
|
3,500 | 2.26 | 2.26 | 2.18 | 0 | 0 | 0 |
08/12/2008 |
2.26
|
2,300 | 2.45 | 2.45 | 2.22 | 0 | 0 | 0 |
05/12/2008 |
2.45
|
7,000 | 2.47 | 2.47 | 2.34 | 0 | 0 | 0 |
04/12/2008 |
2.47
|
2,500 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 |
03/12/2008 |
2.47
|
4,700 | 2.56 | 2.56 | 2.45 | 0 | 0 | 0 |
02/12/2008 |
2.56
|
500 | 2.51 | 2.56 | 2.56 | 0 | 0 | 0 |
01/12/2008 |
2.51
|
3,000 | 2.64 | 2.64 | 2.51 | 0 | 0 | 0 |
28/11/2008 |
2.64
|
18,600 | 2.47 | 2.64 | 2.56 | 0 | 0 | 0 |
27/11/2008 |
2.47
|
4,300 | 2.64 | 2.64 | 2.47 | 0 | 0 | 0 |
26/11/2008 |
2.64
|
4,100 | 2.56 | 2.66 | 2.62 | 0 | 0 | 0 |
25/11/2008 |
2.56
|
12,100 | 2.43 | 2.56 | 2.47 | 0 | 0 | 0 |
24/11/2008 |
2.43
|
1,500 | 2.36 | 2.43 | 2.37 | 0 | 0 | 0 |
21/11/2008 |
2.36
|
15,400 | 2.43 | 2.43 | 2.28 | 0 | 0 | 0 |
20/11/2008 |
2.43
|
14,700 | 2.51 | 2.51 | 2.37 | 0 | 0 | 0 |
19/11/2008 |
2.51
|
6,100 | 2.58 | 2.66 | 2.49 | 0 | 0 | 0 |
18/11/2008 |
2.58
|
19,200 | 2.70 | 2.70 | 2.58 | 0 | 0 | 0 |
17/11/2008 |
2.70
|
7,200 | 2.73 | 2.73 | 2.70 | 0 | 0 | 0 |
14/11/2008 |
2.73
|
2,900 | 2.72 | 2.73 | 2.64 | 0 | 0 | 0 |
13/11/2008 |
2.72
|
4,700 | 2.66 | 2.72 | 2.70 | 0 | 0 | 0 |
12/11/2008 |
2.66
|
2,100 | 2.72 | 2.72 | 2.60 | 0 | 0 | 0 |
11/11/2008 |
2.72
|
1,500 | 2.85 | 2.85 | 2.72 | 0 | 0 | 0 |
10/11/2008 |
2.85
|
7,900 | 2.72 | 2.89 | 2.56 | 0 | 0 | 0 |
07/11/2008 |
2.72
|
15,500 | 2.81 | 2.81 | 2.72 | 0 | 0 | 0 |
06/11/2008 |
2.81
|
8,600 | 2.96 | 3.04 | 2.81 | 0 | 0 | 0 |
05/11/2008 |
2.96
|
24,100 | 2.77 | 2.96 | 2.96 | 0 | 0 | 0 |
04/11/2008 |
2.77
|
13,200 | 2.64 | 2.77 | 2.64 | 0 | 0 | 0 |
03/11/2008 |
2.64
|
8,300 | 2.75 | 2.75 | 2.58 | 0 | 0 | 0 |
31/10/2008 |
2.75
|
5,200 | 2.72 | 2.85 | 2.66 | 0 | 0 | 0 |
30/10/2008 |
2.72
|
17,100 | 2.56 | 2.72 | 2.66 | 0 | 0 | 0 |
29/10/2008 |
2.56
|
17,700 | 2.47 | 2.56 | 2.49 | 0 | 0 | 0 |
28/10/2008 |
2.47
|
17,900 | 2.53 | 2.53 | 2.37 | 0 | 0 | 0 |
27/10/2008 |
2.53
|
17,800 | 2.68 | 2.68 | 2.53 | 0 | 0 | 0 |
24/10/2008 |
2.68
|
3,000 | 2.83 | 2.83 | 2.68 | 0 | 0 | 0 |
23/10/2008 |
2.83
|
18,200 | 2.85 | 2.91 | 2.81 | 0 | 0 | 0 |
22/10/2008 |
2.85
|
7,800 | 3.00 | 3.04 | 2.85 | 0 | 0 | 0 |
21/10/2008 |
3.00
|
5,500 | 2.89 | 3.08 | 2.94 | 0 | 0 | 0 |
20/10/2008 |
2.89
|
3,500 | 2.77 | 2.94 | 2.85 | 0 | 0 | 0 |
17/10/2008 |
2.77
|
10,900 | 2.92 | 3.04 | 2.77 | 0 | 0 | 0 |
16/10/2008 |
2.92
|
14,600 | 3.13 | 3.13 | 2.92 | 0 | 0 | 0 |
15/10/2008 |
3.13
|
20,300 | 2.98 | 3.17 | 2.98 | 0 | 0 | 0 |
14/10/2008 |
2.98
|
4,500 | 2.85 | 2.98 | 2.98 | 0 | 0 | 0 |
13/10/2008 |
2.85
|
6,500 | 2.92 | 3.10 | 2.73 | 0 | 0 | 0 |
10/10/2008 |
2.92
|
41,800 | 3.23 | 3.23 | 2.92 | 0 | 0 | 0 |
09/10/2008 |
3.23
|
11,300 | 3.25 | 3.27 | 3.04 | 0 | 0 | 0 |
08/10/2008 |
3.25
|
20,700 | 3.48 | 3.48 | 3.25 | 0 | 0 | 0 |
07/10/2008 |
3.48
|
3,600 | 3.68 | 3.68 | 3.48 | 0 | 0 | 0 |
06/10/2008 |
3.68
|
7,700 | 3.99 | 3.99 | 3.68 | 0 | 0 | 0 |
03/10/2008 |
3.99
|
10,100 | 3.93 | 4.05 | 3.80 | 0 | 0 | 0 |
02/10/2008 |
3.93
|
18,100 | 3.80 | 4.06 | 3.65 | 0 | 0 | 0 |
01/10/2008 |
3.80
|
37,000 | 3.84 | 3.91 | 3.57 | 0 | 0 | 0 |
30/09/2008 |
3.84
|
2,100 | 4.08 | 4.08 | 3.84 | 0 | 0 | 0 |
29/09/2008 |
4.08
|
26,200 | 4.29 | 4.29 | 4.01 | 0 | 0 | 0 |
26/09/2008 |
4.29
|
21,400 | 4.18 | 4.41 | 4.08 | 0 | 0 | 0 |
25/09/2008 |
4.18
|
16,400 | 4.08 | 4.18 | 3.89 | 0 | 0 | 0 |
24/09/2008 |
4.08
|
24,300 | 4.33 | 4.54 | 4.05 | 0 | 0 | 0 |
23/09/2008 |
4.33
|
18,800 | 4.43 | 4.67 | 4.10 | 0 | 0 | 0 |
22/09/2008 |
4.43
|
4,300 | 4.22 | 4.43 | 4.37 | 0 | 0 | 0 |
19/09/2008 |
4.22
|
32,600 | 3.84 | 4.22 | 3.68 | 0 | 0 | 0 |
18/09/2008 |
3.84
|
10,900 | 3.99 | 4.37 | 3.84 | 0 | 0 | 0 |
17/09/2008 |
3.99
|
33,600 | 4.08 | 4.25 | 3.91 | 0 | 0 | 0 |
16/09/2008 |
4.08
|
53,000 | 4.46 | 4.46 | 4.05 | 0 | 0 | 0 |
15/09/2008 |
4.46
|
48,300 | 4.24 | 4.54 | 3.97 | 0 | 0 | 0 |
12/09/2008 |
4.24
|
59,900 | 4.46 | 4.52 | 4.20 | 0 | 0 | 0 |
11/09/2008 |
4.46
|
28,100 | 4.75 | 4.84 | 4.46 | 0 | 0 | 0 |
10/09/2008 |
4.75
|
21,300 | 4.75 | 4.98 | 4.65 | 0 | 0 | 0 |
09/09/2008 |
4.75
|
55,400 | 4.84 | 5.07 | 4.48 | 0 | 0 | 0 |
08/09/2008 |
4.84
|
76,100 | 5.05 | 5.05 | 4.79 | 0 | 0 | 0 |
05/09/2008 |
5.05
|
89,100 | 5.37 | 5.47 | 5.05 | 0 | 0 | 0 |
04/09/2008 |
5.37
|
63,100 | 5.39 | 5.75 | 5.03 | 0 | 0 | 0 |
03/09/2008 |
5.39
|
82,200 | 5.13 | 5.39 | 5.32 | 0 | 0 | 0 |
29/08/2008 |
5.13
|
53,000 | 5.26 | 5.26 | 4.98 | 0 | 0 | 0 |
28/08/2008 |
5.26
|
10,400 | 5.45 | 5.72 | 5.26 | 0 | 0 | 0 |
27/08/2008 |
5.45
|
170,900 | 5.34 | 5.70 | 5.43 | 0 | 0 | 0 |
26/08/2008 |
5.34
|
140,200 | 5.00 | 5.34 | 5.30 | 0 | 0 | 0 |
25/08/2008 |
5.00
|
94,100 | 4.77 | 5.00 | 4.94 | 0 | 0 | 0 |
22/08/2008 |
4.77
|
64,700 | 4.71 | 4.82 | 4.56 | 0 | 0 | 0 |
21/08/2008 |
4.71
|
23,800 | 4.39 | 4.71 | 4.10 | 0 | 0 | 0 |
20/08/2008 |
4.39
|
17,700 | 4.63 | 4.63 | 4.39 | 0 | 0 | 0 |