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) |
2.70 | 13.64% | 75,900 | -3,900 | -0.1 |
19.80
24
22.50
|
2 tháng
(2024-07-22) |
2.50 | 12.50% | 130,500 | -15,800 | -0.3 |
19.10
24
22.50
|
3 tháng
(2024-06-21) |
1.60 | 7.66% | 141,100 | -16,300 | -0.3 |
19.10
24
22.50
|
6 tháng
(2024-03-25) |
1.80 | 8.70% | 219,466 | -19,600 | -0.4 |
19.10
24
22.50
|
12 tháng
(2023-09-25) |
0.50 | 2.27% | 2,464,542 | -18,300 | -0.4 |
19.10
24
22.50
|
24 tháng
(2022-09-30) |
-2.70 | -10.71% | 15,173,311 | -17,385 | -0.3 |
19.10
30.90
22.50
|
36 tháng
(2021-10-05) |
2.50 | 12.50% | 24,759,101 | -16,386 | -1.1 |
16.20
34.60
22.50
|
60 tháng
(2019-10-16) |
7 | 45.16% | 31,838,633 | -760,424 | -15.0 |
14.60
34.60
22.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/09/2008 |
1.22
|
2,620 | 1.16 | 1.22 | 1.22 | 0 | 0 | 0 |
29/08/2008 |
1.16
|
106,640 | 1.13 | 1.16 | 1.08 | 500 | 0 | 0 |
28/08/2008 |
1.13
|
149,000 | 1.17 | 1.17 | 1.11 | 1,300 | 0 | 0 |
27/08/2008 |
1.17
|
34,120 | 1.12 | 1.17 | 1.17 | -3,310 | 5,000 | 0 |
26/08/2008 |
1.12
|
5,400 | 1.07 | 1.12 | 1.12 | 0 | 0 | 0 |
25/08/2008 |
1.07
|
9,570 | 1.02 | 1.07 | 1.07 | 0 | 0 | 0 |
22/08/2008 |
1.02
|
176,080 | 0.97 | 1.02 | 1.00 | 0 | 3,310 | 0 |
21/08/2008 |
0.97
|
76,540 | 0.93 | 0.97 | 0.90 | 5,000 | 0 | 0 |
20/08/2008 |
0.93
|
63,120 | 0.95 | 0.97 | 0.90 | 0 | 0 | 0 |
19/08/2008 |
0.95
|
166,560 | 0.90 | 0.95 | 0.87 | 0 | 250 | 0 |
18/08/2008 |
0.90
|
88,840 | 0.87 | 0.90 | 0.85 | 0 | 200 | 0 |
15/08/2008 |
0.87
|
13,390 | 0.84 | 0.87 | 0.87 | 0 | 0 | 0 |
14/08/2008 |
0.84
|
45,010 | 0.82 | 0.84 | 0.81 | 0 | 0 | 0 |
13/08/2008 |
0.82
|
13,280 | 0.84 | 0.84 | 0.81 | 0 | 0 | 0 |
12/08/2008 |
0.84
|
39,310 | 0.84 | 0.86 | 0.84 | 0 | 0 | 0 |
11/08/2008 |
0.84
|
52,580 | 0.81 | 0.84 | 0.82 | 0 | 300 | 0 |
08/08/2008 |
0.81
|
15,520 | 0.82 | 0.84 | 0.80 | 0 | 0 | 0 |
07/08/2008 |
0.82
|
38,450 | 0.81 | 0.84 | 0.81 | 1,800 | 300 | 0 |
06/08/2008 |
0.81
|
15,220 | 0.79 | 0.81 | 0.81 | 0 | 0 | 0 |
05/08/2008 |
0.79
|
80,810 | 0.80 | 0.80 | 0.78 | 0 | 6,330 | 0 |
04/08/2008 |
0.80
|
25,890 | 0.78 | 0.80 | 0.78 | 0 | 500 | 0 |
01/08/2008 |
0.78
|
2,100 | 0.76 | 0.78 | 0.78 | 0 | 680 | 0 |
31/07/2008 |
0.76
|
22,310 | 0.73 | 0.76 | 0.76 | 0 | 1,000 | 0 |
30/07/2008 |
0.73
|
22,080 | 0.76 | 0.76 | 0.73 | 0 | 0 | 0 |
29/07/2008 |
0.76
|
49,660 | 0.78 | 0.80 | 0.76 | 0 | 11,220 | 0 |
28/07/2008 |
0.78
|
13,100 | 0.80 | 0.80 | 0.78 | 0 | 0 | 0 |
25/07/2008 |
0.80
|
2,500 | 0.82 | 0.82 | 0.80 | 0 | 0 | 0 |
24/07/2008 |
0.82
|
12,410 | 0.84 | 0.84 | 0.82 | 0 | 0 | 0 |
23/07/2008 |
0.84
|
1,130 | 0.87 | 0.87 | 0.84 | 0 | 0 | 0 |
22/07/2008 |
0.87
|
110 | 0.89 | 0.89 | 0.87 | 0 | 0 | 0 |
21/07/2008 |
0.89
|
4,260 | 0.91 | 0.91 | 0.89 | 0 | 0 | 0 |
18/07/2008 |
0.91
|
44,760 | 0.93 | 0.93 | 0.91 | 0 | 2,000 | 0 |
17/07/2008 |
0.93
|
19,570 | 0.91 | 0.93 | 0.93 | 5,790 | 0 | 0 |
16/07/2008 |
0.91
|
111,360 | 0.89 | 0.91 | 0.87 | 0 | 0 | 0 |
15/07/2008 |
0.89
|
8,570 | 0.87 | 0.89 | 0.89 | 0 | 0 | 0 |
14/07/2008 |
0.87
|
19,670 | 0.84 | 0.87 | 0.86 | 2,000 | 0 | 0 |
11/07/2008 |
0.84
|
54,660 | 0.82 | 0.84 | 0.83 | 0 | 0 | 0 |
10/07/2008 |
0.82
|
42,380 | 0.83 | 0.84 | 0.82 | 0 | 1,500 | 0 |
09/07/2008 |
0.83
|
33,420 | 0.83 | 0.83 | 0.81 | 0 | 0 | 0 |
08/07/2008 |
0.83
|
13,120 | 0.84 | 0.84 | 0.81 | 0 | 0 | 0 |
07/07/2008 |
0.84
|
75,440 | 0.86 | 0.86 | 0.84 | 0 | 10,000 | 0 |
04/07/2008 |
0.86
|
7,680 | 0.84 | 0.86 | 0.86 | 5,430 | 0 | 0 |
03/07/2008 |
0.84
|
54,630 | 0.81 | 0.84 | 0.81 | 400 | 0 | 0 |
02/07/2008 |
0.81
|
45,470 | 0.79 | 0.81 | 0.77 | 0 | 0 | 0 |
01/07/2008 |
0.79
|
43,520 | 0.77 | 0.79 | 0.75 | 0 | 0 | 0 |
30/06/2008 |
0.77
|
13,550 | 0.77 | 0.77 | 0.75 | 0 | 0 | 0 |
27/06/2008 |
0.77
|
14,940 | 0.77 | 0.79 | 0.75 | 0 | 0 | 0 |
26/06/2008 |
0.77
|
25,870 | 0.79 | 0.80 | 0.77 | 200 | 10,000 | 0 |
25/06/2008 |
0.79
|
24,790 | 0.78 | 0.79 | 0.76 | 0 | 0 | 0 |
24/06/2008 |
0.78
|
22,010 | 0.80 | 0.82 | 0.78 | 0 | 0 | 0 |
23/06/2008 |
0.80
|
22,480 | 0.82 | 0.82 | 0.80 | 200 | 0 | 0 |
20/06/2008 |
0.82
|
1,520 | 0.84 | 0.84 | 0.82 | 0 | 0 | 0 |
19/06/2008 |
0.84
|
3,780 | 0.87 | 0.87 | 0.84 | 0 | 0 | 0 |
18/06/2008 |
0.87
|
23,430 | 0.88 | 0.89 | 0.87 | 30 | 0 | 0 |
17/06/2008 |
0.88
|
2,010 | 0.87 | 0.88 | 0.88 | 0 | 0 | 0 |
16/06/2008 |
0.87
|
5,560 | 0.85 | 0.87 | 0.87 | 150 | 0 | 0 |
13/06/2008 |
0.85
|
54,020 | 0.84 | 0.85 | 0.84 | 3,500 | 0 | 0 |
12/06/2008 |
0.84
|
41,720 | 0.85 | 0.85 | 0.84 | 0 | 0 | 0 |
11/06/2008 |
0.85
|
23,510 | 0.87 | 0.87 | 0.85 | 0 | 0 | 0 |
10/06/2008 |
0.87
|
0 | 0.87 | 0.87 | 0.87 | 0 | 0 | 0 |
09/06/2008 |
0.87
|
1,100 | 0.88 | 0.88 | 0.87 | 0 | 0 | 0 |
06/06/2008 |
0.88
|
210 | 0.89 | 0.89 | 0.88 | 0 | 0 | 0 |
05/06/2008 |
0.89
|
200 | 0.91 | 0.91 | 0.89 | 0 | 0 | 0 |
04/06/2008 |
0.91
|
250 | 0.92 | 0.92 | 0.91 | 0 | 0 | 0 |
03/06/2008 |
0.92
|
10 | 0.94 | 0.94 | 0.92 | 0 | 0 | 0 |
02/06/2008 |
0.94
|
0 | 0.94 | 0.94 | 0.94 | 0 | 0 | 0 |
30/05/2008 |
0.94
|
300 | 0.95 | 0.95 | 0.94 | 0 | 0 | 0 |
29/05/2008 |
0.95
|
0 | 0.95 | 0.95 | 0.95 | 0 | 0 | 0 |
28/05/2008 |
0.95
|
0 | 0.95 | 0.95 | 0.95 | 0 | 0 | 0 |
27/05/2008 |
0.95
|
0 | 0.95 | 0.95 | 0.95 | 0 | 0 | 0 |
26/05/2008 |
0.95
|
1,400 | 0.97 | 0.97 | 0.95 | 0 | 0 | 0 |
23/05/2008 |
0.97
|
1,160 | 0.98 | 0.98 | 0.97 | 0 | 0 | 0 |
22/05/2008 |
0.98
|
520 | 1.00 | 1.00 | 0.98 | 0 | 0 | 0 |
21/05/2008 |
1.00
|
560 | 1.01 | 1.01 | 1.00 | 0 | 0 | 0 |
20/05/2008 |
1.01
|
3,350 | 1.03 | 1.03 | 1.01 | 0 | 0 | 0 |
19/05/2008 |
1.03
|
8,260 | 1.04 | 1.04 | 1.03 | 0 | 0 | 0 |
16/05/2008 |
1.04
|
7,340 | 1.05 | 1.05 | 1.04 | 200 | 0 | 0 |
15/05/2008 |
1.05
|
10 | 1.07 | 1.07 | 1.05 | 0 | 0 | 0 |
14/05/2008 |
1.07
|
120 | 1.08 | 1.08 | 1.07 | 100 | 0 | 0 |
13/05/2008 |
1.08
|
60 | 1.11 | 1.11 | 1.08 | 0 | 0 | 0 |
12/05/2008 |
1.11
|
100 | 1.13 | 1.13 | 1.11 | 100 | 0 | 0 |
09/05/2008 |
1.13
|
1,020 | 1.15 | 1.15 | 1.13 | 1,000 | 0 | 0 |
08/05/2008 |
1.15
|
30 | 1.17 | 1.17 | 1.15 | 0 | 0 | 0 |
07/05/2008 |
1.17
|
600 | 1.19 | 1.19 | 1.17 | 0 | 0 | 0 |
06/05/2008 |
1.19
|
2,430 | 1.21 | 1.21 | 1.19 | 0 | 0 | 0 |
05/05/2008 |
1.21
|
3,240 | 1.24 | 1.24 | 1.21 | 100 | 0 | 0 |
29/04/2008 |
1.24
|
34,820 | 1.26 | 1.26 | 1.24 | 11,000 | 0 | 0 |
28/04/2008 |
1.26
|
10,830 | 1.28 | 1.28 | 1.26 | 10,000 | 0 | 0 |
25/04/2008 |
1.28
|
4,210 | 1.30 | 1.30 | 1.28 | 0 | 0 | 0 |
24/04/2008 |
1.30
|
240 | 1.32 | 1.32 | 1.30 | 0 | 0 | 0 |
23/04/2008 |
1.32
|
10 | 1.32 | 1.32 | 1.32 | 0 | 0 | 0 |
22/04/2008 |
1.32
|
100 | 1.34 | 1.34 | 1.32 | 0 | 0 | 0 |
21/04/2008 |
1.34
|
200 | 1.37 | 1.37 | 1.34 | 0 | 0 | 0 |
18/04/2008 |
1.37
|
7,380 | 1.39 | 1.39 | 1.37 | 0 | 0 | 0 |
17/04/2008 |
1.39
|
31,400 | 1.40 | 1.40 | 1.37 | 0 | 0 | 0 |
16/04/2008 |
1.40
|
200 | 1.42 | 1.42 | 1.40 | 0 | 0 | 0 |
11/04/2008 |
1.42
|
3,940 | 1.44 | 1.44 | 1.42 | 0 | 0 | 0 |
10/04/2008 |
1.44
|
13,110 | 1.47 | 1.47 | 1.44 | 0 | 0 | 0 |
09/04/2008 |
1.47
|
37,410 | 1.50 | 1.50 | 1.47 | 0 | 0 | 0 |
08/04/2008 |
1.50
|
41,610 | 1.53 | 1.53 | 1.50 | 1,400 | 0 | 0 |