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) |
-0.59 | -8.82% | 33,900 | 0 | 0 |
6.10
6.69
6.10
|
2 tháng
(2024-07-22) |
-0.38 | -5.86% | 73,200 | 0 | 0 |
6.10
6.79
6.10
|
3 tháng
(2024-06-21) |
0.10 | 1.67% | 318,600 | -4,900 | -0.0 |
6
6.79
6.10
|
6 tháng
(2024-03-25) |
0.34 | 5.90% | 599,600 | -5,000 | -0.0 |
5.30
6.79
6.10
|
12 tháng
(2023-09-25) |
0.50 | 8.93% | 3,293,000 | -3,800 | -0.0 |
5.20
6.79
6.10
|
24 tháng
(2022-09-30) |
-3.02 | -33.11% | 4,889,200 | -124,300 | -0.6 |
5.09
10.10
6.10
|
36 tháng
(2021-10-05) |
-2.85 | -31.87% | 6,180,800 | 8,896 | 1.8 |
5.09
11.20
6.10
|
60 tháng
(2019-10-16) |
-1.19 | -16.30% | 7,104,990 | 3,996 | 1.8 |
5.09
11.20
6.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/02/2009 |
2.00
|
68,490 | 1.98 | 2.00 | 1.90 | 0 | 0 | 0 |
23/01/2009 |
1.98
|
32,720 | 1.90 | 1.98 | 1.85 | 0 | 0 | 0 |
22/01/2009 |
1.90
|
15,470 | 1.85 | 1.90 | 1.87 | 0 | 0 | 0 |
21/01/2009 |
1.85
|
66,270 | 1.82 | 1.87 | 1.77 | 0 | 0 | 0 |
20/01/2009 |
1.82
|
130,100 | 1.90 | 1.90 | 1.82 | 0 | 0 | 0 |
19/01/2009 |
1.90
|
28,930 | 1.90 | 1.98 | 1.87 | 0 | 0 | 0 |
16/01/2009 |
1.90
|
18,510 | 1.90 | 1.95 | 1.90 | 0 | 0 | 0 |
15/01/2009 |
1.90
|
63,160 | 1.98 | 1.98 | 1.90 | 0 | 0 | 0 |
14/01/2009 |
1.98
|
19,810 | 1.98 | 2.03 | 1.95 | 0 | 0 | 0 |
13/01/2009 |
1.98
|
48,200 | 2.06 | 2.06 | 1.98 | 0 | 0 | 0 |
12/01/2009 |
2.06
|
44,360 | 2.08 | 2.08 | 2.00 | 0 | 0 | 0 |
09/01/2009 |
2.08
|
26,370 | 2.08 | 2.08 | 2.00 | 0 | 0 | 0 |
08/01/2009 |
2.08
|
64,480 | 2.14 | 2.14 | 2.03 | 0 | 0 | 0 |
07/01/2009 |
2.14
|
89,200 | 2.06 | 2.14 | 2.08 | 0 | 2,000 | 0 |
06/01/2009 |
2.06
|
98,540 | 1.98 | 2.06 | 1.95 | 0 | 0 | 0 |
05/01/2009 |
1.98
|
36,610 | 1.95 | 1.98 | 1.92 | 0 | 0 | 0 |
02/01/2009 |
1.95
|
36,690 | 1.95 | 1.95 | 1.90 | 0 | 0 | 0 |
31/12/2008 |
1.95
|
47,990 | 1.95 | 1.95 | 1.90 | 0 | 0 | 0 |
30/12/2008 |
1.95
|
31,410 | 1.90 | 1.98 | 1.87 | 0 | 0 | 0 |
29/12/2008 |
1.90
|
32,120 | 1.95 | 1.95 | 1.90 | 0 | 0 | 0 |
26/12/2008 |
1.95
|
32,230 | 1.95 | 1.95 | 1.90 | 0 | 0 | 0 |
25/12/2008 |
1.95
|
29,790 | 1.95 | 1.95 | 1.90 | 0 | 0 | 0 |
24/12/2008 |
1.95
|
19,180 | 1.95 | 1.95 | 1.90 | 0 | 0 | 0 |
23/12/2008 |
1.95
|
10,780 | 1.95 | 1.98 | 1.92 | 0 | 0 | 0 |
22/12/2008 |
1.95
|
45,460 | 1.90 | 1.98 | 1.90 | 0 | 0 | 0 |
19/12/2008 |
1.90
|
61,940 | 1.85 | 1.92 | 1.85 | 0 | 0 | 0 |
18/12/2008 |
1.85
|
56,160 | 1.87 | 1.87 | 1.79 | 0 | 0 | 0 |
17/12/2008 |
1.87
|
25,260 | 1.92 | 1.92 | 1.87 | 0 | 0 | 0 |
16/12/2008 |
1.92
|
5,150 | 2.00 | 2.00 | 1.92 | 0 | 0 | 0 |
15/12/2008 |
2.00
|
19,700 | 1.95 | 2.03 | 1.98 | 0 | 0 | 0 |
12/12/2008 |
1.95
|
49,090 | 1.87 | 1.95 | 1.90 | 0 | 0 | 0 |
11/12/2008 |
1.87
|
3,470 | 1.85 | 1.92 | 1.87 | 0 | 0 | 0 |
10/12/2008 |
1.85
|
27,600 | 1.92 | 1.92 | 1.85 | 0 | 0 | 0 |
09/12/2008 |
1.92
|
36,620 | 2.00 | 2.06 | 1.92 | 0 | 0 | 0 |
08/12/2008 |
2.00
|
42,800 | 2.08 | 2.08 | 2.00 | 0 | 0 | 0 |
05/12/2008 |
2.08
|
40,800 | 2.11 | 2.11 | 2.00 | 0 | 0 | 0 |
04/12/2008 |
2.11
|
15,800 | 2.11 | 2.11 | 2.06 | 0 | 0 | 0 |
03/12/2008 |
2.11
|
6,090 | 2.11 | 2.11 | 2.00 | 0 | 0 | 0 |
02/12/2008 |
2.11
|
53,950 | 2.06 | 2.11 | 1.98 | 0 | 0 | 0 |
01/12/2008 |
2.06
|
18,700 | 2.06 | 2.11 | 2.00 | 0 | 0 | 0 |
28/11/2008 |
2.06
|
37,010 | 1.98 | 2.06 | 2.03 | 0 | 0 | 0 |
27/11/2008 |
1.98
|
34,230 | 2.03 | 2.03 | 1.98 | 0 | 0 | 0 |
26/11/2008 |
2.03
|
34,690 | 2.08 | 2.11 | 2.00 | 20 | 0 | 0 |
25/11/2008 |
2.08
|
44,550 | 2.08 | 2.11 | 2.06 | 0 | 0 | 0 |
24/11/2008 |
2.08
|
26,620 | 2.11 | 2.11 | 2.08 | 0 | 0 | 0 |
21/11/2008 |
2.11
|
29,980 | 2.11 | 2.11 | 2.06 | 0 | 0 | 0 |
20/11/2008 |
2.11
|
72,430 | 2.21 | 2.21 | 2.11 | 0 | 0 | 0 |
19/11/2008 |
2.21
|
35,670 | 2.21 | 2.24 | 2.19 | 0 | 0 | 0 |
18/11/2008 |
2.21
|
29,340 | 2.24 | 2.24 | 2.14 | 0 | 0 | 0 |
17/11/2008 |
2.24
|
17,670 | 2.29 | 2.32 | 2.24 | 0 | 0 | 0 |
14/11/2008 |
2.29
|
57,360 | 2.24 | 2.35 | 2.24 | 0 | 0 | 0 |
13/11/2008 |
2.24
|
52,890 | 2.16 | 2.27 | 2.11 | 0 | 0 | 0 |
12/11/2008 |
2.16
|
113,680 | 2.24 | 2.24 | 2.14 | 0 | 0 | 0 |
11/11/2008 |
2.24
|
121,820 | 2.35 | 2.37 | 2.24 | 0 | 0 | 0 |
10/11/2008 |
2.35
|
117,730 | 2.43 | 2.48 | 2.32 | 0 | 0 | 0 |
07/11/2008 |
2.43
|
42,100 | 2.53 | 2.53 | 2.43 | 0 | 0 | 0 |
06/11/2008 |
2.53
|
328,140 | 2.43 | 2.53 | 2.43 | 170 | 0 | 0 |
05/11/2008 |
2.43
|
10,430 | 2.32 | 2.43 | 2.43 | 0 | 0 | 0 |
04/11/2008 |
2.32
|
12,920 | 2.21 | 2.32 | 2.32 | 0 | 0 | 0 |
03/11/2008 |
2.21
|
189,080 | 2.11 | 2.21 | 2.11 | 5,000 | 0 | 0 |
31/10/2008 |
2.11
|
13,220 | 2.03 | 2.11 | 2.11 | 0 | 0 | 0 |
30/10/2008 |
2.03
|
76,280 | 1.95 | 2.03 | 1.95 | 0 | 0 | 0 |
29/10/2008 |
1.95
|
79,020 | 1.87 | 1.95 | 1.90 | 0 | 0 | 0 |
28/10/2008 |
1.87
|
75,940 | 1.95 | 1.98 | 1.87 | 0 | 0 | 0 |
27/10/2008 |
1.95
|
65,690 | 2.03 | 2.03 | 1.95 | 0 | 0 | 0 |
24/10/2008 |
2.03
|
18,810 | 2.11 | 2.16 | 2.03 | 0 | 0 | 0 |
23/10/2008 |
2.11
|
74,290 | 2.21 | 2.21 | 2.11 | 0 | 0 | 0 |
22/10/2008 |
2.21
|
59,920 | 2.21 | 2.21 | 2.11 | 0 | 0 | 0 |
21/10/2008 |
2.21
|
46,780 | 2.19 | 2.24 | 2.16 | 0 | 0 | 0 |
20/10/2008 |
2.19
|
47,260 | 2.27 | 2.35 | 2.16 | 0 | 0 | 0 |
17/10/2008 |
2.27
|
51,210 | 2.21 | 2.27 | 2.19 | 0 | 0 | 0 |
16/10/2008 |
2.21
|
85,960 | 2.32 | 2.32 | 2.21 | 0 | 0 | 0 |
15/10/2008 |
2.32
|
124,230 | 2.32 | 2.37 | 2.21 | 1,000 | 0 | 0 |
14/10/2008 |
2.32
|
35,220 | 2.21 | 2.32 | 2.32 | 0 | 0 | 0 |
13/10/2008 |
2.21
|
100,570 | 2.32 | 2.32 | 2.21 | 0 | 0 | 0 |
10/10/2008 |
2.32
|
51,940 | 2.43 | 2.43 | 2.32 | 60 | 100 | 0 |
09/10/2008 |
2.43
|
182,740 | 2.53 | 2.53 | 2.43 | 4,000 | 0 | 0 |
08/10/2008 |
2.53
|
40,420 | 2.66 | 2.66 | 2.53 | 9,870 | 0 | 0 |
07/10/2008 |
2.66
|
14,250 | 2.79 | 2.79 | 2.66 | 10 | 0 | 0 |
06/10/2008 |
2.79
|
33,030 | 2.93 | 2.93 | 2.79 | 0 | 0 | 0 |
03/10/2008 |
2.93
|
26,820 | 3.01 | 3.01 | 2.90 | 10 | 0 | 0 |
02/10/2008 |
3.01
|
51,610 | 2.87 | 3.01 | 2.90 | 200 | 0 | 0 |
01/10/2008 |
2.87
|
28,910 | 2.90 | 3.03 | 2.82 | 0 | 0 | 0 |
30/09/2008 |
2.90
|
19,180 | 3.03 | 3.03 | 2.90 | 40 | 1,200 | 0 |
29/09/2008 |
3.03
|
52,800 | 3.19 | 3.19 | 3.03 | 0 | 0 | 0 |
26/09/2008 |
3.19
|
152,510 | 3.19 | 3.35 | 3.06 | 0 | 0 | 0 |
25/09/2008 |
3.19
|
28,500 | 3.35 | 3.35 | 3.19 | 0 | 0 | 0 |
24/09/2008 |
3.35
|
8,970 | 3.51 | 3.51 | 3.35 | 0 | 0 | 0 |
23/09/2008 |
3.51
|
40,470 | 3.66 | 3.66 | 3.51 | 1,000 | 5,000 | 0 |
22/09/2008 |
3.66
|
170,840 | 3.51 | 3.66 | 3.61 | 200 | 0 | 0 |
19/09/2008 |
3.51
|
350,090 | 3.35 | 3.51 | 3.19 | 5,450 | 1,000 | 0 |
18/09/2008 |
3.35
|
180 | 3.51 | 3.51 | 3.35 | 0 | 0 | 0 |
17/09/2008 |
3.51
|
30 | 3.66 | 3.66 | 3.51 | 0 | 0 | 0 |
16/09/2008 |
3.66
|
4,310 | 3.85 | 3.85 | 3.66 | 0 | 0 | 0 |
15/09/2008 |
3.85
|
14,160 | 4.03 | 4.03 | 3.85 | 0 | 0 | 0 |
12/09/2008 |
4.03
|
1,050 | 4.24 | 4.24 | 4.03 | 0 | 0 | 0 |
11/09/2008 |
4.24
|
12,780 | 4.46 | 4.46 | 4.24 | 0 | 0 | 0 |
10/09/2008 |
4.46
|
31,130 | 4.67 | 4.67 | 4.46 | 1,000 | 0 | 0 |
09/09/2008 |
4.67
|
218,480 | 4.46 | 4.67 | 4.38 | 2,000 | 0 | 0 |
08/09/2008 |
4.46
|
445,060 | 4.24 | 4.46 | 4.03 | 5,200 | 0 | 0 |