Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-09) |
1.35 | 8.44% | 155,588,500 | -3,013,900 | -48.5 |
15.85
17.65
17.65
|
2 tháng
(2025-05-09) |
2.45 | 16.44% | 329,038,000 | 16,182,249 | 6.1 |
14.90
17.65
17.65
|
3 tháng
(2025-04-09) |
4.10 | 30.94% | 465,987,600 | 7,017,989 | -96.9 |
12.50
17.65
17.65
|
6 tháng
(2025-01-09) |
0.15 | 0.89% | 815,507,700 | -8,348,885 | -371.6 |
12.50
18.61
17.65
|
12 tháng
(2024-07-15) |
-6.50 | -27.26% | 1,833,730,500 | -70,293,878 | -1,654.7 |
12.50
23.85
17.65
|
24 tháng
(2023-07-19) |
0.97 | 5.94% | 4,906,819,600 | -64,559,372 | -1,604.9 |
12.50
24.63
17.65
|
36 tháng
(2022-07-25) |
3.87 | 28.71% | 8,337,513,000 | 275,008 | -605.1 |
6.76
24.63
17.65
|
60 tháng
(2020-08-03) |
10.28 | 145.49% | 13,399,972,740 | -17,252,873 | -1,127.4 |
6.76
38.18
17.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/06/2009 |
2.17
|
163,220 | 2.11 | 2.19 | 2.11 | 0 | 0 | 0 |
26/06/2009 |
2.11
|
387,500 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
25/06/2009 |
2.20
|
359,780 | 2.31 | 2.38 | 2.20 | 0 | 80,000 | 0 |
24/06/2009 |
2.31
|
1,095,930 | 2.21 | 2.31 | 2.27 | 19,700 | 488,210 | 0 |
23/06/2009 |
2.21
|
142,560 | 2.32 | 2.32 | 2.21 | 0 | 0 | 0 |
22/06/2009 |
2.32
|
665,820 | 2.41 | 2.41 | 2.29 | 16,240 | 0 | 0 |
19/06/2009 |
2.41
|
621,960 | 2.38 | 2.50 | 2.28 | 0 | 0 | 0 |
18/06/2009 |
2.38
|
480,140 | 2.41 | 2.48 | 2.29 | 70,000 | 15,670 | 0 |
17/06/2009 |
2.41
|
665,710 | 2.29 | 2.41 | 2.18 | 64,390 | 0 | 0 |
16/06/2009 |
2.29
|
423,740 | 2.41 | 2.41 | 2.29 | 2,000 | 62,700 | 0 |
15/06/2009 |
2.41
|
1,101,230 | 2.54 | 2.59 | 2.41 | 10,490 | 39,990 | 0 |
12/06/2009 |
2.54
|
1,006,710 | 2.43 | 2.55 | 2.45 | 40,000 | 21,000 | 0 |
11/06/2009 |
2.43
|
579,410 | 2.31 | 2.43 | 2.36 | 0 | 0 | 0 |
10/06/2009 |
2.31
|
615,650 | 2.43 | 2.43 | 2.31 | 500 | 0 | 0 |
09/06/2009 |
2.43
|
988,180 | 2.32 | 2.43 | 2.32 | 0 | 40,510 | 0 |
08/06/2009 |
2.32
|
114,370 | 2.22 | 2.32 | 2.32 | 0 | 30,000 | 0 |
05/06/2009 |
2.22
|
142,150 | 2.11 | 2.22 | 2.22 | 11,750 | 0 | 0 |
04/06/2009 |
2.11
|
529,250 | 2.01 | 2.11 | 2.11 | 3,210 | 5,000 | 0 |
03/06/2009 |
2.01
|
563,550 | 2.06 | 2.10 | 2.00 | 43,730 | 0 | 0 |
02/06/2009 |
2.06
|
643,870 | 1.96 | 2.06 | 2.03 | 34,010 | 3,020 | 0 |
01/06/2009 |
1.96
|
321,330 | 1.87 | 1.96 | 1.96 | 20,130 | 1,000 | 0 |
29/05/2009 |
1.87
|
487,950 | 1.78 | 1.87 | 1.78 | 19,200 | 50 | 0 |
28/05/2009 |
1.78
|
726,180 | 1.87 | 1.87 | 1.78 | 23,940 | 5,000 | 0 |
27/05/2009 |
1.87
|
824,300 | 1.97 | 1.98 | 1.87 | 20,390 | 199,000 | 0 |
26/05/2009 |
1.97
|
684,060 | 2.04 | 2.04 | 1.94 | 33,260 | 39,460 | 0 |
25/05/2009 |
2.04
|
766,490 | 1.97 | 2.05 | 1.97 | 40,000 | 134,410 | 0 |
22/05/2009 |
1.97
|
1,343,760 | 1.89 | 1.98 | 1.85 | 0 | 2,000 | 0 |
21/05/2009 |
1.89
|
98,460 | 1.80 | 1.89 | 1.89 | 17,240 | 0 | 0 |
20/05/2009 |
1.80
|
165,550 | 1.72 | 1.80 | 1.80 | 0 | 0 | 0 |
19/05/2009 |
1.72
|
262,070 | 1.64 | 1.72 | 1.72 | 11,000 | 240,800 | 0 |
18/05/2009 |
1.64
|
488,190 | 1.57 | 1.64 | 1.57 | 1,000 | 200,000 | 0 |
15/05/2009 |
1.57
|
245,830 | 1.50 | 1.57 | 1.57 | 0 | 4,000 | 0 |
14/05/2009 |
1.50
|
692,510 | 1.54 | 1.55 | 1.46 | 2,000 | 0 | 0 |
13/05/2009 |
1.54
|
1,096,570 | 1.47 | 1.54 | 1.50 | 3,440 | 50,000 | 0 |
12/05/2009 |
1.47
|
462,560 | 1.40 | 1.47 | 1.43 | 500 | 110,000 | 0 |
11/05/2009 |
1.40
|
659,200 | 1.34 | 1.40 | 1.38 | 30,420 | 310,000 | 0 |
08/05/2009 |
1.34
|
778,780 | 1.27 | 1.34 | 1.29 | 0 | 0 | 0 |
07/05/2009 |
1.27
|
518,600 | 1.22 | 1.27 | 1.26 | 0 | 0 | 0 |
06/05/2009 |
1.22
|
963,240 | 1.24 | 1.29 | 1.21 | 64,750 | 1,000 | 0 |
05/05/2009 |
1.24
|
169,340 | 1.18 | 1.24 | 1.24 | 0 | 0 | 0 |
04/05/2009 |
1.18
|
36,070 | 1.13 | 1.18 | 1.18 | 2,660 | 0 | 0 |
29/04/2009 |
1.13
|
415,860 | 1.08 | 1.13 | 1.05 | 0 | 0 | 0 |
28/04/2009 |
1.08
|
273,070 | 1.05 | 1.08 | 1.02 | 0 | 17,690 | 0 |
27/04/2009 |
1.05
|
397,300 | 1.10 | 1.11 | 1.05 | 24,040 | 0 | 0 |
24/04/2009 |
1.10
|
327,510 | 1.15 | 1.15 | 1.10 | 0 | 115,660 | 0 |
23/04/2009 |
1.15
|
329,880 | 1.20 | 1.22 | 1.15 | 19,000 | 0 | 0 |
22/04/2009 |
1.20
|
542,890 | 1.15 | 1.21 | 1.12 | 59,920 | 0 | 0 |
21/04/2009 |
1.15
|
714,390 | 1.15 | 1.15 | 1.10 | 52,430 | 0 | 0 |
20/04/2009 |
1.15
|
683,010 | 1.21 | 1.22 | 1.15 | 51,000 | 0 | 0 |
17/04/2009 |
1.21
|
982,770 | 1.15 | 1.21 | 1.14 | 0 | 10 | 0 |
16/04/2009 |
1.15
|
209,010 | 1.10 | 1.15 | 1.15 | 0 | 0 | 0 |
15/04/2009 |
1.10
|
973,730 | 1.06 | 1.10 | 1.03 | 17,870 | 0 | 0 |
14/04/2009 |
1.06
|
740,220 | 1.01 | 1.06 | 1.01 | 0 | 0 | 0 |
13/04/2009 |
1.01
|
72,870 | 0.97 | 1.01 | 1.01 | 9,120 | 0 | 0 |
10/04/2009 |
0.97
|
232,470 | 0.92 | 0.97 | 0.97 | 12,420 | 0 | 0 |
09/04/2009 |
0.92
|
372,090 | 0.92 | 0.94 | 0.92 | 0 | 0 | 0 |
08/04/2009 |
0.92
|
1,007,870 | 0.93 | 0.97 | 0.90 | 0 | 5,670 | 0 |
07/04/2009 |
0.93
|
611,150 | 0.89 | 0.93 | 0.87 | 24,440 | 1,580 | 0 |
03/04/2009 |
0.89
|
227,530 | 0.85 | 0.89 | 0.89 | 0 | 0 | 0 |
02/04/2009 |
0.85
|
99,310 | 0.81 | 0.85 | 0.85 | 0 | 0 | 0 |
01/04/2009 |
0.81
|
267,730 | 0.78 | 0.81 | 0.78 | 0 | 34,720 | 0 |
31/03/2009 |
0.78
|
538,010 | 0.80 | 0.80 | 0.77 | 0 | 66,660 | 0 |
30/03/2009 |
0.80
|
462,480 | 0.84 | 0.84 | 0.80 | 0 | 0 | 0 |
27/03/2009 |
0.84
|
620,330 | 0.88 | 0.90 | 0.84 | 6,980 | 12,500 | 0 |
26/03/2009 |
0.88
|
494,470 | 0.85 | 0.88 | 0.85 | 108,020 | 1,500 | 0 |
25/03/2009 |
0.85
|
782,650 | 0.81 | 0.85 | 0.80 | 169,490 | 0 | 0 |
24/03/2009 |
0.81
|
519,180 | 0.78 | 0.81 | 0.80 | 157,810 | 5,000 | 0 |
23/03/2009 |
0.78
|
310,460 | 0.81 | 0.81 | 0.78 | 3,100 | 10 | 0 |
20/03/2009 |
0.81
|
228,300 | 0.82 | 0.84 | 0.79 | 0 | 0 | 0 |
19/03/2009 |
0.82
|
606,190 | 0.82 | 0.85 | 0.82 | 20,000 | 40 | 0 |
18/03/2009 |
0.82
|
789,550 | 0.78 | 0.82 | 0.79 | 0 | 8,050 | 0 |
17/03/2009 |
0.78
|
344,540 | 0.76 | 0.80 | 0.77 | 2,000 | 0 | 0 |
16/03/2009 |
0.76
|
256,150 | 0.78 | 0.78 | 0.76 | 3,000 | 0 | 0 |
13/03/2009 |
0.78
|
574,330 | 0.77 | 0.79 | 0.76 | 3,000 | 50 | 0 |
12/03/2009 |
0.77
|
1,510,930 | 0.73 | 0.77 | 0.71 | 13,000 | 150 | 0 |
11/03/2009 |
0.73
|
196,870 | 0.70 | 0.73 | 0.73 | 0 | 60,000 | 0 |
10/03/2009 |
0.70
|
219,280 | 0.67 | 0.70 | 0.70 | 0 | 85,990 | 0 |
09/03/2009 |
0.67
|
386,620 | 0.64 | 0.67 | 0.65 | 0 | 70,000 | 0 |
06/03/2009 |
0.64
|
216,970 | 0.63 | 0.64 | 0.62 | 100 | 0 | 0 |
05/03/2009 |
0.63
|
152,500 | 0.62 | 0.64 | 0.62 | 100 | 0 | 0 |
04/03/2009 |
0.62
|
148,080 | 0.63 | 0.64 | 0.62 | 100 | 0 | 0 |
03/03/2009 |
0.63
|
345,960 | 0.66 | 0.66 | 0.63 | 0 | 0 | 0 |
02/03/2009 |
0.66
|
204,840 | 0.65 | 0.66 | 0.64 | 0 | 8,450 | 0 |
27/02/2009 |
0.65
|
107,210 | 0.66 | 0.66 | 0.65 | 110 | 0 | 0 |
26/02/2009 |
0.66
|
308,440 | 0.70 | 0.70 | 0.66 | 0 | 20,000 | 0 |
25/02/2009 |
0.70
|
429,010 | 0.68 | 0.70 | 0.67 | 0 | 40,000 | 0 |
24/02/2009 |
0.68
|
65,430 | 0.71 | 0.71 | 0.68 | 60 | 0 | 0 |
23/02/2009 |
0.71
|
76,490 | 0.75 | 0.75 | 0.71 | 0 | 9,210 | 0 |
20/02/2009 |
0.75
|
184,230 | 0.78 | 0.78 | 0.75 | 0 | 0 | 0 |
19/02/2009 |
0.78
|
158,880 | 0.82 | 0.83 | 0.78 | 10 | 0 | 0 |
18/02/2009 |
0.82
|
200,790 | 0.86 | 0.86 | 0.82 | 0 | 0 | 0 |
17/02/2009 |
0.86
|
235,630 | 0.89 | 0.90 | 0.86 | 0 | 0 | 0 |
16/02/2009 |
0.89
|
294,460 | 0.87 | 0.91 | 0.87 | 10 | 22,340 | 0 |
13/02/2009 |
0.87
|
179,730 | 0.90 | 0.90 | 0.86 | 0 | 0 | 0 |
12/02/2009 |
0.90
|
249,790 | 0.94 | 0.94 | 0.90 | 1,000 | 0 | 0 |
11/02/2009 |
0.94
|
46,500 | 0.99 | 0.99 | 0.94 | 2,310 | 0 | 0 |
10/02/2009 |
0.99
|
202,910 | 1.04 | 1.04 | 0.99 | 0 | 0 | 0 |
09/02/2009 |
1.04
|
193,850 | 1.04 | 1.05 | 1.01 | 2,000 | 0 | 0 |
06/02/2009 |
1.04
|
263,530 | 1.08 | 1.08 | 1.04 | 0 | 34,100 | 0 |
05/02/2009 |
1.08
|
25,240 | 1.14 | 1.14 | 1.08 | 4,510 | 0 | 0 |