Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-22) |
2.17 | 11.02% | 124,550,700 | -3,384,171 | -66.3 |
19
21.95
21.95
|
2 tháng
(2024-03-21) |
-0.27 | -1.21% | 399,979,200 | -9,919,971 | -214.4 |
19
23.53
21.95
|
3 tháng
(2024-02-20) |
-0.61 | -2.71% | 661,654,700 | -25,235,916 | -554.9 |
19
23.53
21.95
|
6 tháng
(2023-11-22) |
0.41 | 1.93% | 1,340,419,600 | -21,027,284 | -451.0 |
19
23.53
21.95
|
12 tháng
(2023-05-26) |
7.33 | 50.47% | 3,102,135,800 | 15,036,316 | 223.1 |
14.38
23.53
21.95
|
24 tháng
(2022-05-31) |
3.88 | 21.57% | 6,223,981,700 | 69,337,196 | 1,046.0 |
6.95
23.53
21.95
|
36 tháng
(2021-06-07) |
-10.69 | -32.84% | 8,653,021,100 | 62,707,796 | 785.3 |
6.95
39.30
21.95
|
60 tháng
(2019-06-17) |
16.61 | 316.84% | 12,493,540,340 | 23,412,354 | 239.1 |
3.11
39.30
21.95
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#3801 | 25/02/2009 |
0.72
0.02
|
429,010 | 0.70 | 0.72 | 0.69 | 0 | 40,000 | 0 |
#3802 | 24/02/2009 |
0.70
-0.04
|
65,430 | 0.73 | 0.73 | 0.70 | 60 | 0 | 0 |
#3803 | 23/02/2009 |
0.73
-0.04
|
76,490 | 0.77 | 0.77 | 0.73 | 0 | 9,210 | 0 |
#3804 | 20/02/2009 |
0.77
-0.04
|
184,230 | 0.81 | 0.81 | 0.77 | 0 | 0 | 0 |
#3805 | 19/02/2009 |
0.81
-0.04
|
158,880 | 0.84 | 0.86 | 0.81 | 10 | 0 | 0 |
#3806 | 18/02/2009 |
0.84
-0.04
|
200,790 | 0.89 | 0.89 | 0.84 | 0 | 0 | 0 |
#3807 | 17/02/2009 |
0.89
-0.03
|
235,630 | 0.91 | 0.93 | 0.89 | 0 | 0 | 0 |
#3808 | 16/02/2009 |
0.91
0.02
|
294,460 | 0.89 | 0.94 | 0.89 | 10 | 22,340 | 0 |
#3809 | 13/02/2009 |
0.89
-0.03
|
179,730 | 0.92 | 0.92 | 0.89 | 0 | 0 | 0 |
#3810 | 12/02/2009 |
0.92
-0.04
|
249,790 | 0.96 | 0.96 | 0.92 | 1,000 | 0 | 0 |
#3811 | 11/02/2009 |
0.96
-0.05
|
46,500 | 1.01 | 1.01 | 0.96 | 2,310 | 0 | 0 |
#3812 | 10/02/2009 |
1.01
-0.05
|
202,910 | 1.07 | 1.07 | 1.01 | 0 | 0 | 0 |
#3813 | 09/02/2009 |
1.07
0
|
193,850 | 1.07 | 1.08 | 1.04 | 2,000 | 0 | 0 |
#3814 | 06/02/2009 |
1.07
-0.05
|
263,530 | 1.12 | 1.12 | 1.07 | 0 | 34,100 | 0 |
#3815 | 05/02/2009 |
1.12
-0.06
|
25,240 | 1.17 | 1.17 | 1.12 | 4,510 | 0 | 0 |
#3816 | 04/02/2009 |
1.17
-0.06
|
5,080 | 1.23 | 1.23 | 1.17 | 0 | 0 | 0 |
#3817 | 03/02/2009 |
1.23
-0.06
|
19,220 | 1.29 | 1.29 | 1.23 | 11,260 | 0 | 0 |
#3818 | 02/02/2009 |
1.29
-0.06
|
19,560 | 1.35 | 1.35 | 1.29 | 190 | 0 | 0 |
#3819 | 23/01/2009 |
1.35
-0.01
|
81,790 | 1.37 | 1.37 | 1.35 | 2,070 | 0 | 0 |
#3820 | 22/01/2009 |
1.37
0.02
|
74,840 | 1.35 | 1.37 | 1.35 | 0 | 0 | 0 |
#3821 | 21/01/2009 |
1.35
0
|
45,210 | 1.35 | 1.36 | 1.34 | 0 | 0 | 0 |
#3822 | 20/01/2009 |
1.35
-0.02
|
112,140 | 1.37 | 1.37 | 1.34 | 16,000 | 0 | 0 |
#3823 | 19/01/2009 |
1.37
-0.04
|
183,510 | 1.40 | 1.40 | 1.34 | 93,650 | 0 | 0 |
#3824 | 16/01/2009 |
1.40
0.06
|
518,980 | 1.34 | 1.40 | 1.34 | 372,650 | 0 | 0 |
#3825 | 15/01/2009 |
1.34
0
|
185,720 | 1.34 | 1.35 | 1.32 | 92,270 | 0 | 0 |
#3826 | 14/01/2009 |
1.34
0
|
197,160 | 1.34 | 1.36 | 1.32 | 10,000 | 0 | 0 |
#3827 | 13/01/2009 |
1.34
-0.01
|
154,020 | 1.35 | 1.37 | 1.33 | 0 | 0 | 0 |
#3828 | 12/01/2009 |
1.35
-0.01
|
148,180 | 1.37 | 1.37 | 1.34 | 0 | 0 | 0 |
#3829 | 09/01/2009 |
1.37
-0.04
|
264,690 | 1.40 | 1.40 | 1.35 | 800 | 0 | 0 |
#3830 | 08/01/2009 |
1.40
-0.07
|
303,820 | 1.48 | 1.48 | 1.40 | 0 | 0 | 0 |
#3831 | 07/01/2009 |
1.48
0.01
|
539,930 | 1.47 | 1.53 | 1.47 | 202,620 | 0 | 0 |
#3832 | 06/01/2009 |
1.47
0.06
|
631,790 | 1.40 | 1.47 | 1.44 | 142,920 | 0 | 0 |
#3833 | 05/01/2009 |
1.40
0.06
|
479,070 | 1.34 | 1.40 | 1.33 | 128,010 | 0 | 0 |
#3834 | 02/01/2009 |
1.34
-0.02
|
278,840 | 1.36 | 1.36 | 1.32 | 35,040 | 0 | 0 |
#3835 | 31/12/2008 |
1.36
-0.02
|
239,090 | 1.38 | 1.38 | 1.35 | 112,950 | 0 | 0 |
#3836 | 30/12/2008 |
1.38
0.01
|
228,490 | 1.37 | 1.39 | 1.35 | 67,370 | 0 | 0 |
#3837 | 29/12/2008 |
1.37
-0.05
|
153,170 | 1.42 | 1.42 | 1.36 | 10,040 | 0 | 0 |
#3838 | 26/12/2008 |
1.42
0.02
|
294,520 | 1.40 | 1.42 | 1.34 | 70,000 | 2,000 | 0 |
#3839 | 25/12/2008 |
1.40
-0.06
|
209,190 | 1.45 | 1.46 | 1.40 | 0 | 0 | 0 |
#3840 | 24/12/2008 |
1.45
-0.05
|
150,910 | 1.50 | 1.50 | 1.44 | 21,900 | 0 | 0 |
#3841 | 23/12/2008 |
1.50
-0.01
|
147,970 | 1.51 | 1.51 | 1.48 | 24,800 | 0 | 0 |
#3842 | 22/12/2008 |
1.51
0
|
331,800 | 1.51 | 1.55 | 1.48 | 16,750 | 0 | 0 |
#3843 | 19/12/2008 |
1.51
-0.06
|
554,220 | 1.57 | 1.57 | 1.50 | 0 | 329,900 | 0 |
#3844 | 18/12/2008 |
1.57
0.02
|
923,090 | 1.55 | 1.62 | 1.48 | 20,000 | 80,000 | 0 |
#3845 | 17/12/2008 |
1.55
-0.08
|
500 | 1.63 | 1.63 | 1.55 | 0 | 0 | 0 |
#3846 | 16/12/2008 |
1.63
-0.08
|
610 | 1.71 | 1.71 | 1.63 | 0 | 0 | 0 |
#3847 | 15/12/2008 |
1.71
-0.09
|
10,620 | 1.79 | 1.79 | 1.71 | 0 | 0 | 0 |
#3848 | 12/12/2008 |
1.79
-0.09
|
510 | 1.89 | 1.89 | 1.79 | 0 | 0 | 0 |
#3849 | 11/12/2008 |
1.89
-0.09
|
460 | 1.98 | 1.98 | 1.89 | 0 | 0 | 0 |
#3850 | 10/12/2008 |
1.98
-0.10
|
10 | 2.08 | 2.08 | 1.98 | 0 | 0 | 0 |
#3851 | 09/12/2008 |
2.08
-0.11
|
10 | 2.19 | 2.19 | 2.08 | 0 | 0 | 0 |
#3852 | 08/12/2008 |
2.19
-0.12
|
6,570 | 2.30 | 2.30 | 2.19 | 0 | 0 | 0 |
#3853 | 05/12/2008 |
2.30
0
|
10,110 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |