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) |
-1.75 | -6.09% | 820,900 | 61,490 | 1.8 |
27
30.40
27
|
2 tháng
(2024-07-22) |
-5.60 | -17.18% | 1,701,600 | 53,590 | 1.5 |
25.65
32.60
27
|
3 tháng
(2024-06-21) |
2.15 | 8.65% | 3,246,200 | -218,090 | -11.0 |
24.67
32.60
27
|
6 tháng
(2024-03-25) |
6.15 | 29.50% | 4,728,800 | -363,490 | -17.2 |
20.75
32.60
27
|
12 tháng
(2023-09-25) |
3.17 | 13.30% | 6,728,800 | -779,190 | -34.9 |
20.75
32.60
27
|
24 tháng
(2022-09-30) |
7.86 | 41.05% | 10,345,600 | 374,294 | 19.0 |
17.85
32.60
27
|
36 tháng
(2021-10-05) |
12.77 | 89.78% | 11,825,100 | 782,734 | 48.5 |
13.61
32.60
27
|
60 tháng
(2019-10-16) |
21.21 | 366.47% | 13,810,040 | 1,183,574 | 67.9 |
4.78
32.60
27
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/09/2008 |
2.10
|
43,890 | 2.21 | 2.21 | 2.10 | 0 | 0 | 0 |
10/09/2008 |
2.21
|
122,170 | 2.32 | 2.39 | 2.21 | 0 | 0 | 0 |
09/09/2008 |
2.32
|
119,710 | 2.44 | 2.55 | 2.32 | 5,000 | 0 | 0 |
08/09/2008 |
2.44
|
109,700 | 2.51 | 2.51 | 2.39 | 0 | 0 | 0 |
05/09/2008 |
2.51
|
134,040 | 2.51 | 2.55 | 2.39 | 0 | 800 | 0 |
04/09/2008 |
2.51
|
241,970 | 2.63 | 2.63 | 2.51 | 1,300 | 0 | 0 |
03/09/2008 |
2.63
|
511,580 | 2.76 | 2.90 | 2.63 | 700 | 0 | 0 |
29/08/2008 |
2.76
|
11,520 | 2.90 | 2.90 | 2.76 | 1,000 | 0 | 0 |
28/08/2008 |
2.90
|
124,860 | 3.05 | 3.05 | 2.90 | 1,000 | 0 | 0 |
27/08/2008 |
3.05
|
99,560 | 2.91 | 3.05 | 3.05 | 930 | 1,500 | 0 |
26/08/2008 |
2.91
|
130,240 | 2.78 | 2.91 | 2.91 | 0 | 0 | 0 |
25/08/2008 |
2.78
|
38,990 | 2.65 | 2.78 | 2.78 | 0 | 0 | 0 |
22/08/2008 |
2.65
|
96,050 | 2.53 | 2.65 | 2.65 | 0 | 0 | 0 |
21/08/2008 |
2.53
|
63,690 | 2.41 | 2.53 | 2.53 | 0 | 0 | 0 |
20/08/2008 |
2.41
|
249,150 | 2.29 | 2.41 | 2.30 | 1,000 | 23,800 | 0 |
19/08/2008 |
2.29
|
253,990 | 2.19 | 2.29 | 2.27 | 1,180 | 0 | 0 |
18/08/2008 |
2.19
|
22,570 | 2.09 | 2.19 | 2.19 | 0 | 0 | 0 |
15/08/2008 |
2.09
|
4,300 | 2.03 | 2.09 | 2.09 | 0 | 0 | 0 |
14/08/2008 |
2.03
|
2,570 | 1.98 | 2.03 | 2.03 | 0 | 0 | 0 |
13/08/2008 |
1.98
|
117,150 | 1.92 | 1.98 | 1.95 | 0 | 0 | 0 |
12/08/2008 |
1.92
|
31,050 | 1.87 | 1.92 | 1.92 | 0 | 0 | 0 |
11/08/2008 |
1.87
|
8,800 | 1.82 | 1.87 | 1.87 | 0 | 0 | 0 |
08/08/2008 |
1.82
|
165,350 | 1.77 | 1.82 | 1.81 | 0 | 500 | 0 |
07/08/2008 |
1.77
|
54,510 | 1.72 | 1.77 | 1.77 | 0 | 0 | 0 |
06/08/2008 |
1.72
|
79,550 | 1.67 | 1.72 | 1.72 | 0 | 0 | 0 |
05/08/2008 |
1.67
|
264,340 | 1.72 | 1.73 | 1.67 | 0 | 4,000 | 0 |
04/08/2008 |
1.72
|
133,460 | 1.67 | 1.72 | 1.63 | 0 | 0 | 0 |
01/08/2008 |
1.67
|
13,700 | 1.63 | 1.67 | 1.67 | 0 | 0 | 0 |
31/07/2008 |
1.63
|
68,330 | 1.59 | 1.63 | 1.63 | 0 | 0 | 0 |
30/07/2008 |
1.59
|
142,990 | 1.54 | 1.59 | 1.51 | 4,500 | 3,000 | 0 |
29/07/2008 |
1.54
|
1,300 | 1.50 | 1.54 | 1.54 | 0 | 0 | 0 |
28/07/2008 |
1.50
|
1,700 | 1.46 | 1.50 | 1.50 | 0 | 0 | 0 |
25/07/2008 |
1.46
|
100,630 | 1.42 | 1.46 | 1.42 | 3,000 | 0 | 0 |
24/07/2008 |
1.42
|
156,570 | 1.44 | 1.48 | 1.39 | 0 | 0 | 0 |
23/07/2008 |
1.44
|
60,950 | 1.48 | 1.48 | 1.44 | 0 | 0 | 0 |
22/07/2008 |
1.48
|
2,010 | 1.52 | 1.52 | 1.48 | 0 | 0 | 0 |
21/07/2008 |
1.52
|
136,960 | 1.56 | 1.59 | 1.52 | 0 | 0 | 0 |
18/07/2008 |
1.56
|
82,570 | 1.52 | 1.56 | 1.56 | 0 | 0 | 0 |
17/07/2008 |
1.52
|
5,310 | 1.48 | 1.52 | 1.52 | 0 | 0 | 0 |
16/07/2008 |
1.48
|
139,180 | 1.44 | 1.48 | 1.40 | 1,000 | 0 | 0 |
15/07/2008 |
1.44
|
32,410 | 1.40 | 1.44 | 1.44 | 0 | 30,000 | 0 |
14/07/2008 |
1.40
|
7,590 | 1.37 | 1.40 | 1.40 | 0 | 0 | 0 |
11/07/2008 |
1.37
|
1,890 | 1.33 | 1.37 | 1.37 | 0 | 0 | 0 |
10/07/2008 |
1.33
|
5,200 | 1.30 | 1.33 | 1.33 | 0 | 0 | 0 |
09/07/2008 |
1.30
|
1,360 | 1.26 | 1.30 | 1.30 | 0 | 0 | 0 |
08/07/2008 |
1.26
|
166,640 | 1.22 | 1.26 | 1.20 | 0 | 2,500 | 0 |
07/07/2008 |
1.22
|
94,410 | 1.26 | 1.30 | 1.22 | 300 | 1,500 | 0 |
04/07/2008 |
1.26
|
5,270 | 1.22 | 1.26 | 1.26 | 0 | 0 | 0 |
03/07/2008 |
1.22
|
56,330 | 1.19 | 1.22 | 1.22 | 0 | 10,000 | 0 |
02/07/2008 |
1.19
|
62,040 | 1.16 | 1.19 | 1.16 | 0 | 500 | 0 |
01/07/2008 |
1.16
|
21,510 | 1.13 | 1.16 | 1.16 | 0 | 0 | 0 |
30/06/2008 |
1.13
|
79,610 | 1.10 | 1.13 | 1.10 | 0 | 0 | 0 |
27/06/2008 |
1.10
|
72,180 | 1.08 | 1.10 | 1.05 | 100 | 0 | 0 |
26/06/2008 |
1.08
|
98,520 | 1.05 | 1.08 | 1.02 | 500 | 2,000 | 0 |
25/06/2008 |
1.05
|
16,020 | 1.02 | 1.05 | 1.05 | 0 | 0 | 0 |
24/06/2008 |
1.02
|
39,780 | 0.99 | 1.02 | 1.02 | 0 | 0 | 0 |
23/06/2008 |
0.99
|
52,380 | 0.96 | 0.99 | 0.99 | 0 | 0 | 0 |
20/06/2008 |
0.96
|
52,170 | 0.94 | 0.96 | 0.93 | 500 | 0 | 0 |
19/06/2008 |
0.94
|
63,010 | 0.96 | 0.96 | 0.93 | 0 | 0 | 0 |
18/06/2008 |
0.96
|
104,860 | 0.97 | 0.98 | 0.96 | 0 | 3,300 | 0 |
17/06/2008 |
0.97
|
330 | 0.96 | 0.97 | 0.97 | 0 | 200 | 0 |
16/06/2008 |
0.96
|
4,290 | 0.94 | 0.96 | 0.96 | 0 | 0 | 0 |
13/06/2008 |
0.94
|
1,910 | 0.93 | 0.94 | 0.94 | 0 | 0 | 0 |
12/06/2008 |
0.93
|
2,510 | 0.91 | 0.93 | 0.93 | 0 | 0 | 0 |
11/06/2008 |
0.91
|
6,460 | 0.90 | 0.91 | 0.91 | 0 | 0 | 0 |
10/06/2008 |
0.90
|
26,520 | 0.89 | 0.90 | 0.90 | 0 | 0 | 0 |
09/06/2008 |
0.89
|
42,060 | 0.90 | 0.91 | 0.89 | 8,550 | 0 | 0 |
06/06/2008 |
0.90
|
29,260 | 0.91 | 0.91 | 0.90 | 0 | 0 | 0 |
05/06/2008 |
0.91
|
14,010 | 0.93 | 0.93 | 0.91 | 0 | 0 | 0 |
04/06/2008 |
0.93
|
1,020 | 0.94 | 0.94 | 0.93 | 0 | 0 | 0 |
03/06/2008 |
0.94
|
10 | 0.96 | 0.96 | 0.94 | 0 | 0 | 0 |
02/06/2008 |
0.96
|
100 | 0.97 | 0.97 | 0.96 | 0 | 0 | 0 |
30/05/2008 |
0.97
|
8,620 | 0.98 | 0.98 | 0.97 | 600 | 0 | 0 |
29/05/2008 |
0.98
|
0 | 0.98 | 0.98 | 0.98 | 0 | 0 | 0 |
28/05/2008 |
0.98
|
0 | 0.98 | 0.98 | 0.98 | 0 | 0 | 0 |
27/05/2008 |
0.98
|
0 | 0.98 | 0.98 | 0.98 | 0 | 0 | 0 |
26/05/2008 |
0.98
|
6,500 | 1.00 | 1.00 | 0.98 | 0 | 0 | 0 |
23/05/2008 |
1.00
|
5,590 | 1.01 | 1.01 | 1.00 | 100 | 0 | 0 |
22/05/2008 |
1.01
|
6,100 | 1.03 | 1.03 | 1.01 | 0 | 0 | 0 |
21/05/2008 |
1.03
|
2,480 | 1.04 | 1.04 | 1.03 | 0 | 0 | 0 |
20/05/2008 |
1.04
|
8,000 | 1.06 | 1.06 | 1.04 | 0 | 0 | 0 |
19/05/2008 |
1.06
|
2,830 | 1.08 | 1.08 | 1.06 | 0 | 0 | 0 |
16/05/2008 |
1.08
|
51,350 | 1.10 | 1.10 | 1.08 | 100 | 0 | 0 |
15/05/2008 |
1.10
|
3,360 | 1.13 | 1.13 | 1.10 | 0 | 0 | 0 |
14/05/2008 |
1.13
|
2,170 | 1.15 | 1.15 | 1.13 | 0 | 0 | 0 |
13/05/2008 |
1.15
|
7,570 | 1.17 | 1.17 | 1.15 | 0 | 0 | 0 |
12/05/2008 |
1.17
|
10,510 | 1.19 | 1.19 | 1.17 | 0 | 0 | 0 |
09/05/2008 |
1.19
|
13,100 | 1.21 | 1.21 | 1.19 | 0 | 0 | 0 |
08/05/2008 |
1.21
|
7,740 | 1.23 | 1.23 | 1.21 | 0 | 0 | 0 |
07/05/2008 |
1.23
|
10,940 | 1.25 | 1.25 | 1.23 | 0 | 0 | 0 |
06/05/2008 |
1.25
|
15,140 | 1.27 | 1.27 | 1.25 | 0 | 0 | 0 |
05/05/2008 |
1.27
|
15,320 | 1.30 | 1.30 | 1.27 | 0 | 0 | 0 |
29/04/2008 |
1.30
|
56,460 | 1.32 | 1.34 | 1.30 | 0 | 0 | 0 |
28/04/2008 |
1.32
|
4,910 | 1.30 | 1.32 | 1.32 | 0 | 0 | 0 |
25/04/2008 |
1.30
|
26,100 | 1.27 | 1.30 | 1.30 | 0 | 0 | 0 |
24/04/2008 |
1.27
|
38,380 | 1.25 | 1.27 | 1.27 | 0 | 0 | 0 |
23/04/2008 |
1.25
|
47,090 | 1.23 | 1.25 | 1.25 | 0 | 0 | 0 |
22/04/2008 |
1.23
|
14,390 | 1.21 | 1.23 | 1.23 | 0 | 0 | 0 |
21/04/2008 |
1.21
|
47,850 | 1.19 | 1.21 | 1.21 | 0 | 630 | 0 |
18/04/2008 |
1.19
|
48,630 | 1.17 | 1.19 | 1.15 | 200 | 2,370 | 0 |