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) |
-0.50 | -3.72% | 5,304,700 | -212,500 | -2.8 |
12.50
13.60
12.95
|
2 tháng
(2024-07-22) |
-0.50 | -3.72% | 16,911,800 | -848,200 | -11.6 |
12.35
13.90
12.95
|
3 tháng
(2024-06-21) |
-2.25 | -14.80% | 47,756,700 | 2,552,900 | 41.2 |
12.35
16.45
12.95
|
6 tháng
(2024-03-25) |
2.44 | 23.26% | 88,941,800 | 2,497,497 | 41.6 |
10.27
16.55
12.95
|
12 tháng
(2023-09-25) |
2.35 | 22.17% | 121,717,400 | 2,057,417 | 36.8 |
9.71
16.55
12.95
|
24 tháng
(2022-09-30) |
7.13 | 122.40% | 261,338,200 | 5,723,250 | 73.0 |
4.40
16.55
12.95
|
36 tháng
(2021-10-05) |
3.57 | 38.02% | 416,460,700 | 5,082,022 | 64.1 |
4.40
16.55
12.95
|
60 tháng
(2019-10-16) |
9.56 | 281.52% | 611,836,080 | 3,438,352 | 53.7 |
2.64
16.55
12.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/02/2009 |
2.53
|
167,300 | 2.43 | 2.53 | 2.43 | 0 | 0 | 0 |
05/02/2009 |
2.43
|
169,010 | 2.51 | 2.51 | 2.38 | 3,610 | 0 | 0 |
04/02/2009 |
2.51
|
100,900 | 2.51 | 2.56 | 2.48 | 1,070 | 0 | 0 |
03/02/2009 |
2.51
|
140,360 | 2.51 | 2.53 | 2.48 | 21,630 | 2,690 | 0 |
02/02/2009 |
2.51
|
148,760 | 2.61 | 2.61 | 2.51 | 3,000 | 5,150 | 0 |
23/01/2009 |
2.61
|
134,630 | 2.58 | 2.64 | 2.58 | 0 | 75,650 | 0 |
22/01/2009 |
2.58
|
151,100 | 2.58 | 2.64 | 2.58 | 500 | 113,000 | 0 |
21/01/2009 |
2.58
|
208,040 | 2.61 | 2.61 | 2.56 | 500 | 123,380 | 0 |
20/01/2009 |
2.61
|
106,690 | 2.64 | 2.64 | 2.58 | 2,870 | 0 | 0 |
19/01/2009 |
2.64
|
109,220 | 2.66 | 2.66 | 2.64 | 0 | 800 | 0 |
16/01/2009 |
2.66
|
109,220 | 2.64 | 2.69 | 2.64 | 7,160 | 0 | 0 |
15/01/2009 |
2.64
|
97,170 | 2.69 | 2.69 | 2.64 | 1,000 | 0 | 0 |
14/01/2009 |
2.69
|
142,430 | 2.66 | 2.76 | 2.66 | 4,000 | 0 | 0 |
13/01/2009 |
2.66
|
226,080 | 2.76 | 2.76 | 2.64 | 0 | 0 | 0 |
12/01/2009 |
2.76
|
265,660 | 2.84 | 2.84 | 2.71 | 0 | 4,000 | 0 |
09/01/2009 |
2.84
|
216,640 | 2.84 | 2.89 | 2.79 | 0 | 10,000 | 0 |
08/01/2009 |
2.84
|
606,640 | 2.81 | 2.91 | 2.76 | 0 | 0 | 0 |
07/01/2009 |
2.81
|
213,720 | 2.69 | 2.81 | 2.81 | 0 | 0 | 0 |
06/01/2009 |
2.69
|
400,790 | 2.56 | 2.69 | 2.56 | 0 | 47,860 | 0 |
05/01/2009 |
2.56
|
165,960 | 2.56 | 2.58 | 2.53 | 12,280 | 100,000 | 0 |
02/01/2009 |
2.56
|
70,830 | 2.53 | 2.58 | 2.53 | 2,710 | 0 | 0 |
31/12/2008 |
2.53
|
241,960 | 2.58 | 2.58 | 2.53 | 3,140 | 125,000 | 0 |
30/12/2008 |
2.58
|
310,990 | 2.58 | 2.61 | 2.56 | 35,380 | 100,100 | 0 |
29/12/2008 |
2.58
|
118,500 | 2.61 | 2.61 | 2.56 | 2,640 | 0 | 0 |
26/12/2008 |
2.61
|
40,490 | 2.58 | 2.61 | 2.56 | 0 | 0 | 0 |
25/12/2008 |
2.58
|
129,040 | 2.61 | 2.64 | 2.58 | 0 | 19,320 | 0 |
24/12/2008 |
2.61
|
147,520 | 2.58 | 2.64 | 2.53 | 3,420 | 23,060 | 0 |
23/12/2008 |
2.58
|
134,610 | 2.66 | 2.66 | 2.58 | 5,780 | 28,050 | 0 |
22/12/2008 |
2.66
|
240,470 | 2.66 | 2.71 | 2.61 | 0 | 104,600 | 0 |
19/12/2008 |
2.66
|
367,450 | 2.64 | 2.71 | 2.61 | 4,000 | 96,330 | 0 |
18/12/2008 |
2.64
|
144,410 | 2.66 | 2.69 | 2.58 | 0 | 22,650 | 0 |
17/12/2008 |
2.66
|
229,000 | 2.53 | 2.66 | 2.53 | 0 | 30,000 | 0 |
16/12/2008 |
2.53
|
306,420 | 2.66 | 2.66 | 2.53 | 0 | 0 | 0 |
15/12/2008 |
2.66
|
354,430 | 2.53 | 2.66 | 2.58 | 0 | 120,000 | 0 |
12/12/2008 |
2.53
|
636,010 | 2.43 | 2.53 | 2.51 | 18,470 | 461,780 | 0 |
11/12/2008 |
2.43
|
136,370 | 2.43 | 2.46 | 2.41 | 0 | 30,000 | 0 |
10/12/2008 |
2.43
|
114,010 | 2.53 | 2.53 | 2.41 | 200 | 0 | 0 |
09/12/2008 |
2.53
|
162,230 | 2.48 | 2.53 | 2.48 | 21,010 | 1,800 | 0 |
08/12/2008 |
2.48
|
155,610 | 2.58 | 2.58 | 2.46 | 0 | 0 | 0 |
05/12/2008 |
2.58
|
83,470 | 2.61 | 2.61 | 2.56 | 0 | 0 | 0 |
04/12/2008 |
2.61
|
343,710 | 2.56 | 2.69 | 2.56 | 0 | 200,590 | 0 |
03/12/2008 |
2.56
|
222,040 | 2.58 | 2.61 | 2.53 | 2,000 | 95,400 | 0 |
02/12/2008 |
2.58
|
236,820 | 2.71 | 2.71 | 2.58 | 0 | 90,000 | 0 |
01/12/2008 |
2.71
|
198,780 | 2.76 | 2.76 | 2.66 | 0 | 80,000 | 0 |
28/11/2008 |
2.76
|
478,290 | 2.64 | 2.76 | 2.66 | 0 | 394,660 | 0 |
27/11/2008 |
2.64
|
277,300 | 2.76 | 2.76 | 2.64 | 0 | 115,200 | 0 |
26/11/2008 |
2.76
|
260,730 | 2.86 | 2.86 | 2.76 | 26,110 | 137,460 | 0 |
25/11/2008 |
2.86
|
384,000 | 2.86 | 2.91 | 2.84 | 149,690 | 302,450 | 0 |
24/11/2008 |
2.86
|
201,320 | 2.96 | 2.99 | 2.84 | 0 | 116,000 | 0 |
21/11/2008 |
2.96
|
242,390 | 2.96 | 3.01 | 2.91 | 0 | 150,500 | 0 |
20/11/2008 |
2.96
|
231,650 | 3.06 | 3.06 | 2.96 | 0 | 73,000 | 0 |
19/11/2008 |
3.06
|
248,140 | 3.04 | 3.11 | 3.04 | 0 | 149,030 | 0 |
18/11/2008 |
3.04
|
270,530 | 3.11 | 3.11 | 3.04 | 0 | 136,670 | 0 |
17/11/2008 |
3.11
|
221,900 | 3.16 | 3.16 | 3.09 | 0 | 175,740 | 0 |
14/11/2008 |
3.16
|
364,660 | 3.11 | 3.21 | 3.11 | 160 | 270,800 | 0 |
13/11/2008 |
3.11
|
334,020 | 3.06 | 3.14 | 3.01 | 0 | 182,170 | 0 |
12/11/2008 |
3.06
|
291,600 | 3.09 | 3.09 | 2.96 | 150 | 227,410 | 0 |
11/11/2008 |
3.09
|
450,560 | 3.24 | 3.24 | 3.09 | 10 | 328,370 | 0 |
10/11/2008 |
3.24
|
402,230 | 3.31 | 3.31 | 3.19 | 0 | 274,250 | 0 |
07/11/2008 |
3.31
|
334,230 | 3.46 | 3.46 | 3.31 | 0 | 225,230 | 0 |
06/11/2008 |
3.46
|
294,410 | 3.64 | 3.64 | 3.46 | 0 | 165,000 | 0 |
05/11/2008 |
3.64
|
626,100 | 3.49 | 3.64 | 3.51 | 0 | 279,000 | 0 |
04/11/2008 |
3.49
|
569,990 | 3.36 | 3.51 | 3.21 | 0 | 246,350 | 0 |
03/11/2008 |
3.36
|
143,090 | 3.54 | 3.54 | 3.36 | 2,400 | 3,650 | 0 |
31/10/2008 |
3.54
|
234,390 | 3.51 | 3.61 | 3.51 | 1,090 | 30,000 | 0 |
30/10/2008 |
3.51
|
133,110 | 3.36 | 3.51 | 3.36 | 0 | 0 | 0 |
29/10/2008 |
3.36
|
162,450 | 3.21 | 3.36 | 3.26 | 0 | 320 | 0 |
28/10/2008 |
3.21
|
224,510 | 3.26 | 3.26 | 3.11 | 0 | 12,670 | 0 |
27/10/2008 |
3.26
|
371,650 | 3.41 | 3.41 | 3.26 | 10 | 1,930 | 0 |
24/10/2008 |
3.41
|
218,430 | 3.56 | 3.56 | 3.41 | 800 | 33,130 | 0 |
23/10/2008 |
3.56
|
275,780 | 3.74 | 3.74 | 3.56 | 0 | 37,050 | 0 |
22/10/2008 |
3.74
|
81,630 | 3.84 | 3.84 | 3.74 | 4,850 | 0 | 0 |
21/10/2008 |
3.84
|
180,910 | 3.71 | 3.86 | 3.74 | 1,800 | 0 | 0 |
20/10/2008 |
3.71
|
87,640 | 3.84 | 3.86 | 3.69 | 0 | 0 | 0 |
17/10/2008 |
3.84
|
119,720 | 3.79 | 3.86 | 3.76 | 14,000 | 0 | 0 |
16/10/2008 |
3.79
|
176,320 | 3.94 | 3.94 | 3.76 | 0 | 100 | 0 |
15/10/2008 |
3.94
|
412,140 | 3.76 | 3.94 | 3.71 | 17,550 | 0 | 0 |
14/10/2008 |
3.76
|
47,120 | 3.59 | 3.76 | 3.76 | 0 | 24,720 | 0 |
13/10/2008 |
3.59
|
260,660 | 3.49 | 3.64 | 3.49 | 1,000 | 20,340 | 0 |
10/10/2008 |
3.49
|
427,480 | 3.66 | 3.66 | 3.49 | 1,000 | 143,030 | 0 |
09/10/2008 |
3.66
|
529,960 | 3.81 | 3.99 | 3.64 | 100 | 19,650 | 0 |
08/10/2008 |
3.81
|
158,050 | 3.99 | 3.99 | 3.81 | 0 | 11,880 | 0 |
07/10/2008 |
3.99
|
62,230 | 4.19 | 4.19 | 3.99 | 0 | 1,180 | 0 |
06/10/2008 |
4.19
|
513,160 | 4.39 | 4.39 | 4.19 | 400 | 5,910 | 0 |
03/10/2008 |
4.39
|
174,370 | 4.44 | 4.47 | 4.32 | 8,210 | 0 | 0 |
02/10/2008 |
4.44
|
272,620 | 4.42 | 4.57 | 4.37 | 0 | 3,000 | 0 |
01/10/2008 |
4.42
|
263,890 | 4.44 | 4.57 | 4.24 | 8,500 | 4,270 | 0 |
30/09/2008 |
4.44
|
12,860 | 4.67 | 4.67 | 4.44 | 0 | 0 | 0 |
29/09/2008 |
4.67
|
634,610 | 4.64 | 4.84 | 4.52 | 312,940 | 0 | 0 |
26/09/2008 |
4.64
|
604,850 | 4.44 | 4.64 | 4.42 | 181,590 | 0 | 0 |
25/09/2008 |
4.44
|
346,980 | 4.24 | 4.44 | 4.24 | 120,770 | 57,540 | 0 |
24/09/2008 |
4.24
|
265,870 | 4.34 | 4.39 | 4.24 | 0 | 30,760 | 0 |
23/09/2008 |
4.34
|
1,196,070 | 4.34 | 4.54 | 4.14 | 546,890 | 1,000 | 0 |
22/09/2008 |
4.34
|
41,010 | 4.14 | 4.34 | 4.34 | 19,900 | 0 | 0 |
19/09/2008 |
4.14
|
798,930 | 3.97 | 4.14 | 4.02 | 16,000 | 37,710 | 0 |
18/09/2008 |
3.97
|
69,530 | 4.17 | 4.17 | 3.97 | 15,860 | 0 | 0 |
17/09/2008 |
4.17
|
56,310 | 4.37 | 4.37 | 4.17 | 0 | 0 | 0 |
16/09/2008 |
4.37
|
304,300 | 4.59 | 4.59 | 4.37 | 0 | 0 | 0 |
15/09/2008 |
4.59
|
887,640 | 4.82 | 5.04 | 4.59 | 41,000 | 0 | 0 |
12/09/2008 |
4.82
|
69,880 | 5.07 | 5.07 | 4.82 | 1,000 | 0 | 0 |