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) |
-0.25 | -1.71% | 714,600 | 23,400 | 0.3 |
14.40
14.80
14.40
|
2 tháng
(2024-07-22) |
-0.10 | -0.69% | 1,638,900 | 46,198 | 0.7 |
14.20
15.20
14.40
|
3 tháng
(2024-06-21) |
-0.35 | -2.37% | 2,232,000 | 35,281 | 0.5 |
14.20
15.20
14.40
|
6 tháng
(2024-03-25) |
0.74 | 5.45% | 6,217,100 | 49,958 | 0.7 |
13.05
16.07
14.40
|
12 tháng
(2023-09-25) |
-0.28 | -1.89% | 8,781,400 | -122,985 | -1.7 |
12.96
16.07
14.40
|
24 tháng
(2022-09-30) |
-1.43 | -9.03% | 16,958,900 | -1,664,350 | -25.3 |
12.96
16.07
14.40
|
36 tháng
(2021-10-05) |
-10.11 | -41.24% | 41,534,800 | -474,301 | -1.5 |
12.96
24.51
14.40
|
60 tháng
(2019-10-16) |
5.15 | 55.64% | 75,892,800 | -3,935,191 | -65.0 |
7.86
24.75
14.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/09/2008 |
1.89
|
34,860 | 1.98 | 1.98 | 1.89 | 1,300 | 21,240 | 0 |
10/09/2008 |
1.98
|
31,280 | 2.08 | 2.08 | 1.98 | 0 | 1,000 | 0 |
09/09/2008 |
2.08
|
84,570 | 2.15 | 2.16 | 2.05 | 1,200 | 0 | 0 |
08/09/2008 |
2.15
|
198,980 | 2.07 | 2.16 | 1.97 | 7,500 | 6,000 | 0 |
05/09/2008 |
2.07
|
228,140 | 1.97 | 2.07 | 1.96 | 2,200 | 0 | 0 |
04/09/2008 |
1.97
|
162,570 | 1.90 | 2.00 | 1.87 | 100 | 10,000 | 0 |
03/09/2008 |
1.90
|
50,410 | 1.82 | 1.90 | 1.90 | 0 | 0 | 0 |
29/08/2008 |
1.82
|
62,430 | 1.91 | 1.91 | 1.82 | 800 | 4,280 | 0 |
28/08/2008 |
1.91
|
69,570 | 2.01 | 2.01 | 1.91 | 1,360 | 2,300 | 0 |
27/08/2008 |
2.01
|
243,170 | 1.91 | 2.01 | 1.93 | 11,500 | 0 | 0 |
26/08/2008 |
1.91
|
121,680 | 1.83 | 1.91 | 1.89 | 0 | 810 | 0 |
25/08/2008 |
1.83
|
216,350 | 1.75 | 1.83 | 1.76 | 32,100 | 770 | 0 |
22/08/2008 |
1.75
|
124,490 | 1.76 | 1.81 | 1.68 | 100 | 0 | 0 |
21/08/2008 |
1.76
|
119,160 | 1.70 | 1.76 | 1.62 | 0 | 0 | 0 |
20/08/2008 |
1.70
|
39,500 | 1.79 | 1.79 | 1.70 | 5,840 | 0 | 0 |
19/08/2008 |
1.79
|
77,220 | 1.88 | 1.88 | 1.79 | 0 | 0 | 0 |
18/08/2008 |
1.88
|
156,430 | 1.80 | 1.88 | 1.82 | 0 | 0 | 0 |
15/08/2008 |
1.80
|
22,250 | 1.75 | 1.80 | 1.80 | 18,000 | 2,050 | 0 |
14/08/2008 |
1.75
|
54,530 | 1.70 | 1.75 | 1.74 | 35,300 | 50 | 0 |
13/08/2008 |
1.70
|
151,540 | 1.66 | 1.70 | 1.63 | 54,850 | 1,000 | 0 |
12/08/2008 |
1.66
|
101,600 | 1.61 | 1.66 | 1.63 | 77,760 | 0 | 0 |
11/08/2008 |
1.61
|
62,900 | 1.56 | 1.61 | 1.61 | 3,650 | 0 | 0 |
08/08/2008 |
1.56
|
38,280 | 1.54 | 1.56 | 1.52 | 0 | 100 | 0 |
07/08/2008 |
1.54
|
66,560 | 1.55 | 1.59 | 1.54 | 8,860 | 0 | 0 |
06/08/2008 |
1.55
|
55,640 | 1.53 | 1.56 | 1.49 | 0 | 0 | 0 |
05/08/2008 |
1.53
|
35,270 | 1.58 | 1.58 | 1.53 | 0 | 0 | 0 |
04/08/2008 |
1.58
|
98,260 | 1.58 | 1.61 | 1.56 | 14,320 | 0 | 0 |
01/08/2008 |
1.58
|
141,030 | 1.54 | 1.58 | 1.51 | 68,680 | 0 | 0 |
31/07/2008 |
1.54
|
71,040 | 1.58 | 1.60 | 1.53 | 0 | 0 | 0 |
30/07/2008 |
1.58
|
101,080 | 1.62 | 1.67 | 1.58 | 7,000 | 0 | 0 |
29/07/2008 |
1.62
|
14,520 | 1.58 | 1.62 | 1.62 | 3,600 | 0 | 0 |
28/07/2008 |
1.58
|
186,930 | 1.62 | 1.67 | 1.58 | 0 | 63,100 | 0 |
25/07/2008 |
1.62
|
25,490 | 1.67 | 1.67 | 1.62 | 13,140 | 2,000 | 0 |
24/07/2008 |
1.67
|
9,550 | 1.72 | 1.72 | 1.67 | 0 | 2,400 | 0 |
23/07/2008 |
1.72
|
1,690 | 1.76 | 1.76 | 1.72 | 0 | 0 | 0 |
22/07/2008 |
1.76
|
6,800 | 1.81 | 1.81 | 1.76 | 6,500 | 0 | 0 |
21/07/2008 |
1.81
|
43,940 | 1.86 | 1.86 | 1.81 | 16,160 | 0 | 0 |
18/07/2008 |
1.86
|
183,440 | 1.90 | 1.90 | 1.86 | 10,100 | 0 | 0 |
17/07/2008 |
1.90
|
267,540 | 1.86 | 1.90 | 1.87 | 15,400 | 0 | 0 |
16/07/2008 |
1.86
|
264,680 | 1.81 | 1.86 | 1.76 | 23,260 | 0 | 0 |
15/07/2008 |
1.81
|
12,250 | 1.76 | 1.81 | 1.81 | 0 | 600 | 0 |
14/07/2008 |
1.76
|
104,270 | 1.72 | 1.76 | 1.75 | 2,160 | 59,710 | 0 |
11/07/2008 |
1.72
|
668,040 | 1.67 | 1.72 | 1.62 | 12,180 | 460,000 | 0 |
10/07/2008 |
1.67
|
195,440 | 1.72 | 1.74 | 1.67 | 0 | 149,000 | 0 |
09/07/2008 |
1.72
|
59,180 | 1.67 | 1.72 | 1.68 | 0 | 0 | 0 |
08/07/2008 |
1.67
|
57,200 | 1.72 | 1.72 | 1.67 | 10,000 | 0 | 0 |
07/07/2008 |
1.72
|
142,350 | 1.76 | 1.81 | 1.72 | 11,900 | 0 | 0 |
04/07/2008 |
1.76
|
141,320 | 1.72 | 1.76 | 1.76 | 38,000 | 100,000 | 0 |
03/07/2008 |
1.72
|
267,370 | 1.67 | 1.72 | 1.65 | 20,200 | 200,000 | 0 |
02/07/2008 |
1.67
|
100,410 | 1.68 | 1.73 | 1.63 | 5,490 | 60,000 | 0 |
01/07/2008 |
1.68
|
66,080 | 1.63 | 1.68 | 1.66 | 300 | 0 | 0 |
30/06/2008 |
1.63
|
24,150 | 1.63 | 1.63 | 1.61 | 3,100 | 2,290 | 0 |
27/06/2008 |
1.63
|
38,530 | 1.59 | 1.63 | 1.54 | 5,000 | 0 | 0 |
26/06/2008 |
1.59
|
38,240 | 1.59 | 1.63 | 1.54 | 900 | 0 | 0 |
25/06/2008 |
1.59
|
5,930 | 1.55 | 1.59 | 1.59 | 0 | 0 | 0 |
24/06/2008 |
1.55
|
45,000 | 1.52 | 1.55 | 1.54 | 200 | 50 | 0 |
23/06/2008 |
1.52
|
77,980 | 1.55 | 1.55 | 1.52 | 1,100 | 0 | 0 |
20/06/2008 |
1.55
|
5,610 | 1.60 | 1.60 | 1.55 | 300 | 0 | 0 |
19/06/2008 |
1.60
|
6,560 | 1.65 | 1.65 | 1.60 | 0 | 0 | 0 |
18/06/2008 |
1.65
|
161,180 | 1.67 | 1.69 | 1.65 | 14,940 | 0 | 0 |
17/06/2008 |
1.67
|
108,480 | 1.65 | 1.67 | 1.67 | 10,800 | 0 | 0 |
16/06/2008 |
1.65
|
51,730 | 1.62 | 1.65 | 1.65 | 9,800 | 0 | 0 |
13/06/2008 |
1.62
|
76,720 | 1.60 | 1.62 | 1.62 | 4,420 | 12,440 | 0 |
12/06/2008 |
1.60
|
65,250 | 1.58 | 1.60 | 1.58 | 1,000 | 40,000 | 0 |
11/06/2008 |
1.58
|
68,410 | 1.55 | 1.58 | 1.53 | 150 | 15,000 | 0 |
10/06/2008 |
1.55
|
3,900 | 1.58 | 1.58 | 1.55 | 0 | 0 | 0 |
09/06/2008 |
1.58
|
4,760 | 1.60 | 1.60 | 1.58 | 3,000 | 0 | 0 |
06/06/2008 |
1.60
|
35,900 | 1.62 | 1.62 | 1.60 | 22,310 | 0 | 0 |
05/06/2008 |
1.62
|
21,090 | 1.65 | 1.65 | 1.62 | 18,100 | 0 | 0 |
04/06/2008 |
1.65
|
15,680 | 1.67 | 1.67 | 1.65 | 12,000 | 0 | 0 |
03/06/2008 |
1.67
|
55,800 | 1.69 | 1.72 | 1.67 | 52,000 | 15,000 | 0 |
02/06/2008 |
1.69
|
8,310 | 1.72 | 1.72 | 1.69 | 100 | 0 | 0 |
30/05/2008 |
1.72
|
2,100 | 1.75 | 1.75 | 1.72 | 0 | 0 | 0 |
29/05/2008 |
1.75
|
0 | 1.75 | 1.75 | 1.75 | 0 | 0 | 0 |
28/05/2008 |
1.75
|
0 | 1.75 | 1.75 | 1.75 | 0 | 0 | 0 |
27/05/2008 |
1.75
|
0 | 1.75 | 1.75 | 1.75 | 0 | 0 | 0 |
26/05/2008 |
1.75
|
10,250 | 1.79 | 1.79 | 1.75 | 10,000 | 8,340 | 0 |
23/05/2008 |
1.79
|
20,710 | 1.82 | 1.82 | 1.79 | 20,200 | 4,220 | 0 |
22/05/2008 |
1.82
|
10,300 | 1.86 | 1.86 | 1.82 | 10,000 | 0 | 0 |
21/05/2008 |
1.86
|
1,820 | 1.89 | 1.89 | 1.86 | 0 | 0 | 0 |
20/05/2008 |
1.89
|
22,460 | 1.93 | 1.93 | 1.89 | 20,000 | 0 | 0 |
19/05/2008 |
1.93
|
810 | 1.96 | 1.96 | 1.93 | 0 | 0 | 0 |
16/05/2008 |
1.96
|
8,290 | 2.00 | 2.00 | 1.96 | 150 | 0 | 0 |
15/05/2008 |
2.00
|
5,470 | 2.03 | 2.03 | 2.00 | 0 | 0 | 0 |
14/05/2008 |
2.03
|
330 | 2.07 | 2.07 | 2.03 | 0 | 0 | 0 |
13/05/2008 |
2.07
|
320 | 2.10 | 2.10 | 2.07 | 0 | 0 | 0 |
12/05/2008 |
2.10
|
550 | 2.14 | 2.14 | 2.10 | 50 | 0 | 0 |
09/05/2008 |
2.14
|
12,510 | 2.17 | 2.17 | 2.14 | 10,550 | 0 | 0 |
08/05/2008 |
2.17
|
41,360 | 2.21 | 2.21 | 2.17 | 100 | 5,000 | 0 |
07/05/2008 |
2.21
|
33,720 | 2.24 | 2.24 | 2.21 | 30,000 | 0 | 0 |
06/05/2008 |
2.24
|
2,500 | 2.28 | 2.28 | 2.24 | 50 | 0 | 0 |
05/05/2008 |
2.28
|
6,190 | 2.31 | 2.32 | 2.28 | 130 | 0 | 0 |
29/04/2008 |
2.31
|
22,800 | 2.32 | 2.36 | 2.31 | 5,700 | 0 | 0 |
28/04/2008 |
2.32
|
23,480 | 2.29 | 2.32 | 2.28 | 11,520 | 0 | 0 |
25/04/2008 |
2.29
|
12,090 | 2.32 | 2.32 | 2.29 | 0 | 0 | 0 |
24/04/2008 |
2.32
|
9,390 | 2.37 | 2.37 | 2.32 | 100 | 0 | 0 |
23/04/2008 |
2.37
|
2,350 | 2.42 | 2.42 | 2.37 | 300 | 0 | 0 |
22/04/2008 |
2.42
|
13,730 | 2.46 | 2.46 | 2.42 | 600 | 0 | 0 |
21/04/2008 |
2.46
|
8,240 | 2.51 | 2.51 | 2.46 | 0 | 0 | 0 |
18/04/2008 |
2.51
|
8,030 | 2.56 | 2.56 | 2.51 | 500 | 0 | 0 |