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) |
0.22 | 5.39% | 2,676,600 | 69,200 | 0.3 |
4.03
4.68
4.30
|
2 tháng
(2024-07-22) |
-0.59 | -12.07% | 5,654,700 | 286,900 | 1.2 |
3.76
4.89
4.30
|
3 tháng
(2024-06-21) |
-0.87 | -16.83% | 8,115,500 | 420,398 | 1.9 |
3.76
5.18
4.30
|
6 tháng
(2024-03-25) |
-1.87 | -30.31% | 24,666,500 | 1,054,198 | 4.9 |
3.76
6.31
4.30
|
12 tháng
(2023-09-25) |
-7 | -61.95% | 122,589,600 | 1,455,498 | 7.1 |
3.76
11.60
4.30
|
24 tháng
(2022-09-30) |
-5.90 | -57.84% | 211,993,400 | 1,125,099 | 2.7 |
3.76
12.65
4.30
|
36 tháng
(2021-10-05) |
-5.06 | -54.06% | 390,699,900 | 311,555 | -7.2 |
3.76
19
4.30
|
60 tháng
(2019-10-16) |
0.92 | 27.22% | 556,727,190 | -5,513,195 | -22.3 |
3.32
19
4.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/02/2009 |
2.82
|
38,770 | 2.78 | 2.82 | 2.78 | 0 | 0 | 0 |
05/02/2009 |
2.78
|
33,940 | 2.82 | 2.86 | 2.70 | 0 | 0 | 0 |
04/02/2009 |
2.82
|
34,590 | 2.78 | 2.86 | 2.74 | 0 | 0 | 0 |
03/02/2009 |
2.78
|
38,950 | 2.90 | 2.90 | 2.78 | 0 | 0 | 0 |
02/02/2009 |
2.90
|
24,330 | 3.03 | 3.03 | 2.90 | 0 | 0 | 0 |
23/01/2009 |
3.03
|
33,540 | 2.99 | 3.03 | 2.94 | 0 | 4,290 | 0 |
22/01/2009 |
2.99
|
93,460 | 2.94 | 2.99 | 2.82 | 0 | 75,710 | 0 |
21/01/2009 |
2.94
|
27,980 | 2.86 | 2.94 | 2.86 | 0 | 0 | 0 |
20/01/2009 |
2.86
|
57,300 | 2.99 | 2.99 | 2.86 | 0 | 0 | 0 |
19/01/2009 |
2.99
|
46,990 | 3.07 | 3.07 | 2.99 | 0 | 1,600 | 0 |
16/01/2009 |
3.07
|
61,450 | 3.03 | 3.07 | 2.99 | 4,000 | 0 | 0 |
15/01/2009 |
3.03
|
62,120 | 3.07 | 3.07 | 2.99 | 0 | 0 | 0 |
14/01/2009 |
3.07
|
58,970 | 3.03 | 3.11 | 2.99 | 0 | 0 | 0 |
13/01/2009 |
3.03
|
136,870 | 3.11 | 3.11 | 2.99 | 0 | 0 | 0 |
12/01/2009 |
3.11
|
73,140 | 3.19 | 3.19 | 3.11 | 0 | 0 | 0 |
09/01/2009 |
3.19
|
87,680 | 3.11 | 3.19 | 3.03 | 0 | 0 | 0 |
08/01/2009 |
3.11
|
106,080 | 3.23 | 3.23 | 3.11 | 0 | 0 | 0 |
07/01/2009 |
3.23
|
214,520 | 3.19 | 3.27 | 3.15 | 0 | 0 | 0 |
06/01/2009 |
3.19
|
191,910 | 3.35 | 3.35 | 3.19 | 0 | 0 | 0 |
05/01/2009 |
3.35
|
241,210 | 3.27 | 3.39 | 3.27 | 0 | 0 | 0 |
02/01/2009 |
3.27
|
309,590 | 3.15 | 3.27 | 3.11 | 0 | 0 | 0 |
31/12/2008 |
3.15
|
607,970 | 3.03 | 3.15 | 2.99 | 1,600 | 6,000 | 0 |
30/12/2008 |
3.03
|
23,010 | 2.90 | 3.03 | 3.03 | 0 | 0 | 0 |
29/12/2008 |
2.90
|
15,470 | 2.78 | 2.90 | 2.90 | 0 | 0 | 0 |
26/12/2008 |
2.78
|
103,020 | 2.66 | 2.78 | 2.78 | 0 | 0 | 0 |
25/12/2008 |
2.66
|
55,360 | 2.74 | 2.74 | 2.66 | 0 | 0 | 0 |
24/12/2008 |
2.74
|
113,930 | 2.78 | 2.78 | 2.66 | 6,000 | 0 | 0 |
23/12/2008 |
2.78
|
174,120 | 2.78 | 2.86 | 2.70 | 0 | 200 | 0 |
22/12/2008 |
2.78
|
217,080 | 2.66 | 2.78 | 2.74 | 5,310 | 0 | 0 |
19/12/2008 |
2.66
|
104,050 | 2.58 | 2.70 | 2.49 | 0 | 0 | 0 |
18/12/2008 |
2.58
|
34,460 | 2.49 | 2.58 | 2.45 | 0 | 0 | 0 |
17/12/2008 |
2.49
|
30,310 | 2.54 | 2.54 | 2.45 | 0 | 10,000 | 0 |
16/12/2008 |
2.54
|
33,650 | 2.66 | 2.66 | 2.54 | 0 | 0 | 0 |
15/12/2008 |
2.66
|
42,640 | 2.66 | 2.70 | 2.58 | 0 | 0 | 0 |
12/12/2008 |
2.66
|
67,380 | 2.54 | 2.66 | 2.58 | 0 | 0 | 0 |
11/12/2008 |
2.54
|
40,120 | 2.49 | 2.54 | 2.45 | 10,000 | 0 | 0 |
10/12/2008 |
2.49
|
44,320 | 2.45 | 2.49 | 2.45 | 0 | 0 | 0 |
09/12/2008 |
2.45
|
22,490 | 2.54 | 2.58 | 2.45 | 0 | 0 | 0 |
08/12/2008 |
2.54
|
36,800 | 2.66 | 2.66 | 2.54 | 0 | 0 | 0 |
05/12/2008 |
2.66
|
47,880 | 2.62 | 2.66 | 2.49 | 0 | 0 | 0 |
04/12/2008 |
2.62
|
64,260 | 2.49 | 2.62 | 2.54 | 0 | 0 | 0 |
03/12/2008 |
2.49
|
33,460 | 2.49 | 2.58 | 2.49 | 0 | 0 | 0 |
02/12/2008 |
2.49
|
57,710 | 2.62 | 2.62 | 2.49 | 0 | 0 | 0 |
01/12/2008 |
2.62
|
32,250 | 2.58 | 2.66 | 2.58 | 0 | 0 | 0 |
28/11/2008 |
2.58
|
33,140 | 2.45 | 2.58 | 2.45 | 0 | 0 | 0 |
27/11/2008 |
2.45
|
72,930 | 2.58 | 2.58 | 2.45 | 100 | 0 | 0 |
26/11/2008 |
2.58
|
77,540 | 2.70 | 2.70 | 2.58 | 0 | 0 | 0 |
25/11/2008 |
2.70
|
44,250 | 2.74 | 2.74 | 2.66 | 0 | 0 | 0 |
24/11/2008 |
2.74
|
70,610 | 2.86 | 2.86 | 2.74 | 0 | 0 | 0 |
21/11/2008 |
2.86
|
100,380 | 2.94 | 2.94 | 2.82 | 14,000 | 0 | 0 |
20/11/2008 |
2.94
|
50,000 | 3.07 | 3.07 | 2.94 | 0 | 0 | 0 |
19/11/2008 |
3.07
|
146,840 | 3.19 | 3.19 | 3.07 | 0 | 0 | 0 |
18/11/2008 |
3.19
|
35,440 | 3.19 | 3.19 | 3.15 | 0 | 0 | 0 |
17/11/2008 |
3.19
|
53,730 | 3.27 | 3.27 | 3.19 | 0 | 0 | 0 |
14/11/2008 |
3.27
|
81,620 | 3.27 | 3.31 | 3.23 | 0 | 0 | 0 |
13/11/2008 |
3.27
|
45,280 | 3.19 | 3.27 | 3.15 | 0 | 0 | 0 |
12/11/2008 |
3.19
|
26,710 | 3.15 | 3.23 | 3.11 | 0 | 0 | 0 |
11/11/2008 |
3.15
|
105,140 | 3.27 | 3.27 | 3.15 | 0 | 0 | 0 |
10/11/2008 |
3.27
|
68,340 | 3.19 | 3.31 | 3.19 | 1,000 | 0 | 0 |
07/11/2008 |
3.19
|
91,330 | 3.35 | 3.35 | 3.19 | 5,000 | 0 | 0 |
06/11/2008 |
3.35
|
142,140 | 3.52 | 3.60 | 3.35 | 10,000 | 0 | 0 |
05/11/2008 |
3.52
|
124,650 | 3.35 | 3.52 | 3.48 | 20,120 | 25,000 | 0 |
04/11/2008 |
3.35
|
107,370 | 3.23 | 3.35 | 3.19 | 10,000 | 5,000 | 0 |
03/11/2008 |
3.23
|
75,190 | 3.27 | 3.27 | 3.11 | 0 | 0 | 0 |
31/10/2008 |
3.27
|
109,990 | 3.27 | 3.35 | 3.19 | 0 | 0 | 0 |
30/10/2008 |
3.27
|
183,840 | 3.15 | 3.27 | 3.03 | 25,200 | 0 | 0 |
29/10/2008 |
3.15
|
328,930 | 3.19 | 3.31 | 3.07 | 5,000 | 0 | 0 |
28/10/2008 |
3.19
|
47,200 | 3.35 | 3.35 | 3.19 | 0 | 0 | 0 |
27/10/2008 |
3.35
|
69,530 | 3.52 | 3.52 | 3.35 | 0 | 0 | 0 |
24/10/2008 |
3.52
|
93,370 | 3.64 | 3.64 | 3.52 | 0 | 0 | 0 |
23/10/2008 |
3.64
|
137,460 | 3.80 | 3.80 | 3.64 | 0 | 50 | 0 |
22/10/2008 |
3.80
|
62,520 | 3.88 | 3.88 | 3.76 | 0 | 0 | 0 |
21/10/2008 |
3.88
|
173,000 | 3.72 | 3.88 | 3.76 | 0 | 0 | 0 |
20/10/2008 |
3.72
|
277,800 | 3.88 | 3.88 | 3.72 | 5,540 | 102,890 | 0 |
17/10/2008 |
3.88
|
203,930 | 4.01 | 4.09 | 3.88 | 0 | 150,000 | 0 |
16/10/2008 |
4.01
|
143,600 | 4.21 | 4.21 | 4.01 | 0 | 104,760 | 0 |
15/10/2008 |
4.21
|
324,650 | 4.21 | 4.29 | 4.09 | 3,180 | 200,000 | 0 |
14/10/2008 |
4.21
|
352,700 | 4.05 | 4.21 | 4.21 | 30,000 | 300,000 | 0 |
13/10/2008 |
4.05
|
140,500 | 4.13 | 4.29 | 4.05 | 500 | 65,650 | 0 |
10/10/2008 |
4.13
|
104,420 | 4.21 | 4.29 | 4.05 | 0 | 0 | 0 |
09/10/2008 |
4.21
|
193,030 | 4.38 | 4.58 | 4.21 | 0 | 0 | 0 |
08/10/2008 |
4.38
|
168,780 | 4.58 | 4.58 | 4.38 | 4,000 | 0 | 0 |
07/10/2008 |
4.58
|
38,530 | 4.78 | 4.78 | 4.58 | 0 | 0 | 0 |
06/10/2008 |
4.78
|
128,840 | 5.03 | 5.03 | 4.78 | 0 | 0 | 0 |
03/10/2008 |
5.03
|
109,700 | 4.99 | 5.07 | 4.91 | 0 | 0 | 0 |
02/10/2008 |
4.99
|
189,200 | 4.78 | 4.99 | 4.78 | 0 | 1,000 | 0 |
01/10/2008 |
4.78
|
99,510 | 4.66 | 4.87 | 4.58 | 0 | 0 | 0 |
30/09/2008 |
4.66
|
22,150 | 4.91 | 4.91 | 4.66 | 0 | 0 | 0 |
29/09/2008 |
4.91
|
142,680 | 5.15 | 5.15 | 4.91 | 5,000 | 1,110 | 0 |
26/09/2008 |
5.15
|
199,690 | 4.99 | 5.23 | 4.95 | 300 | 0 | 0 |
25/09/2008 |
4.99
|
109,640 | 4.78 | 4.99 | 4.78 | 0 | 0 | 0 |
24/09/2008 |
4.78
|
165,080 | 5.03 | 5.03 | 4.78 | 2,800 | 0 | 0 |
23/09/2008 |
5.03
|
304,940 | 5.03 | 5.23 | 4.83 | 11,420 | 21,850 | 0 |
22/09/2008 |
5.03
|
17,190 | 4.83 | 5.03 | 5.03 | 0 | 15,000 | 0 |
19/09/2008 |
4.83
|
254,850 | 4.62 | 4.83 | 4.83 | 3,000 | 20,000 | 0 |
18/09/2008 |
4.62
|
25,010 | 4.83 | 4.83 | 4.62 | 5,290 | 0 | 0 |
17/09/2008 |
4.83
|
35,210 | 5.07 | 5.07 | 4.83 | 0 | 0 | 0 |
16/09/2008 |
5.07
|
175,600 | 5.32 | 5.32 | 5.07 | 0 | 0 | 0 |
15/09/2008 |
5.32
|
459,220 | 5.56 | 5.77 | 5.32 | 50,000 | 0 | 0 |
12/09/2008 |
5.56
|
17,770 | 5.85 | 5.85 | 5.56 | 0 | 0 | 0 |