Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-19) |
-0.43 | -3.82% | 8,066,300 | 0 | 0 |
10.80
12.86
10.80
|
2 tháng
(2024-03-19) |
0.09 | 0.80% | 10,897,800 | -10,000 | -0.1 |
10.71
12.86
10.80
|
3 tháng
(2024-02-19) |
0.69 | 6.78% | 13,385,000 | -10,000 | -0.1 |
9.94
12.86
10.80
|
6 tháng
(2023-11-20) |
2.91 | 36.96% | 16,480,600 | -17,600 | -0.2 |
7.80
12.86
10.80
|
12 tháng
(2023-05-24) |
1.54 | 16.67% | 26,314,562 | -28,597 | -0.3 |
7.71
12.86
10.80
|
24 tháng
(2022-05-30) |
-1.17 | -9.78% | 50,242,803 | -67,297 | -1.0 |
4.31
12.86
10.80
|
36 tháng
(2021-06-03) |
5.47 | 102.69% | 117,200,901 | -303,720 | -4.0 |
4.31
17.52
10.80
|
60 tháng
(2019-06-14) |
7.73 | 252.15% | 149,926,098 | 53,360 | -1.4 |
2.78
17.52
10.80
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#3801 | 26/02/2009 |
1.21
-0.09
|
1,300 | 1.30 | 1.30 | 1.21 | 0 | 0 | 0 |
#3802 | 25/02/2009 |
1.30
0.08
|
800 | 1.22 | 1.30 | 1.30 | 0 | 0 | 0 |
#3803 | 24/02/2009 |
1.22
-0.07
|
1,300 | 1.29 | 1.29 | 1.22 | 0 | 0 | 0 |
#3804 | 23/02/2009 |
1.29
-0.09
|
5,000 | 1.38 | 1.41 | 1.29 | 0 | 0 | 0 |
#3805 | 20/02/2009 |
1.38
0.13
|
100 | 1.25 | 1.38 | 1.38 | 0 | 0 | 0 |
#3806 | 19/02/2009 |
1.25
-0.10
|
1,900 | 1.35 | 1.35 | 1.25 | 0 | 0 | 0 |
#3807 | 18/02/2009 |
1.35
-0.08
|
1,200 | 1.43 | 1.43 | 1.33 | 0 | 0 | 0 |
#3808 | 17/02/2009 |
1.43
0.01
|
0 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 |
#3809 | 16/02/2009 |
1.43
0.06
|
7,600 | 1.36 | 1.46 | 1.43 | 0 | 0 | 0 |
#3810 | 13/02/2009 |
1.36
0
|
0 | 1.36 | 1.36 | 1.36 | 0 | 0 | 0 |
#3811 | 12/02/2009 |
1.36
0.04
|
3,300 | 1.33 | 1.36 | 1.36 | 0 | 0 | 0 |
#3812 | 11/02/2009 |
1.33
0
|
0 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 |
#3813 | 10/02/2009 |
1.33
0
|
0 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 |
#3814 | 09/02/2009 |
1.33
0.06
|
200 | 1.27 | 1.33 | 1.33 | 0 | 0 | 0 |
#3815 | 06/02/2009 |
1.27
0
|
5,900 | 1.27 | 1.27 | 1.24 | 0 | 0 | 0 |
#3816 | 05/02/2009 |
1.27
-0.09
|
4,600 | 1.36 | 1.36 | 1.27 | 0 | 0 | 0 |
#3817 | 04/02/2009 |
1.36
0.01
|
500 | 1.35 | 1.36 | 1.36 | 0 | 0 | 0 |
#3818 | 03/02/2009 |
1.35
-0.07
|
4,000 | 1.43 | 1.43 | 1.35 | 0 | 4,000 | 0 |
#3819 | 02/02/2009 |
1.43
0
|
400 | 1.43 | 1.48 | 1.43 | 0 | 0 | 0 |
#3820 | 23/01/2009 |
1.43
0.04
|
2,500 | 1.39 | 1.43 | 1.40 | 0 | 0 | 0 |
#3821 | 22/01/2009 |
1.39
0.09
|
700 | 1.30 | 1.39 | 1.37 | 0 | 0 | 0 |
#3822 | 21/01/2009 |
1.30
0
|
0 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 |
#3823 | 20/01/2009 |
1.30
-0.09
|
100 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
#3824 | 19/01/2009 |
1.40
0.06
|
5,700 | 1.34 | 1.40 | 1.36 | 0 | 0 | 0 |
#3825 | 16/01/2009 |
1.34
0
|
400 | 1.34 | 1.34 | 1.33 | 0 | 0 | 0 |
#3826 | 15/01/2009 |
1.34
-0.09
|
500 | 1.43 | 1.43 | 1.33 | 0 | 0 | 0 |
#3827 | 14/01/2009 |
1.43
-0.06
|
500 | 1.49 | 1.49 | 1.43 | 0 | 0 | 0 |
#3828 | 13/01/2009 |
1.49
-0.02
|
4,700 | 1.51 | 1.59 | 1.49 | 0 | 0 | 0 |
#3829 | 12/01/2009 |
1.51
0.08
|
13,700 | 1.43 | 1.51 | 1.46 | 0 | 0 | 0 |
#3830 | 09/01/2009 |
1.43
0.08
|
1,600 | 1.35 | 1.46 | 1.40 | 0 | 0 | 0 |
#3831 | 08/01/2009 |
1.35
-0.02
|
1,100 | 1.36 | 1.43 | 1.35 | 0 | 0 | 0 |
#3832 | 07/01/2009 |
1.36
-0.02
|
400 | 1.38 | 1.38 | 1.31 | 0 | 0 | 0 |
#3833 | 06/01/2009 |
1.38
0.08
|
2,500 | 1.30 | 1.38 | 1.30 | 0 | 0 | 0 |
#3834 | 05/01/2009 |
1.30
0
|
1,500 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 |
#3835 | 02/01/2009 |
1.30
0
|
2,000 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 |
#3836 | 31/12/2008 |
1.30
-0.07
|
600 | 1.38 | 1.38 | 1.29 | 0 | 0 | 0 |
#3837 | 30/12/2008 |
1.38
0.02
|
100 | 1.35 | 1.38 | 1.38 | 0 | 0 | 0 |
#3838 | 29/12/2008 |
1.35
0.08
|
100 | 1.27 | 1.35 | 1.35 | 0 | 0 | 0 |
#3839 | 26/12/2008 |
1.27
-0.04
|
3,000 | 1.31 | 1.31 | 1.27 | 0 | 0 | 0 |
#3840 | 25/12/2008 |
1.31
-0.06
|
3,200 | 1.38 | 1.40 | 1.31 | 0 | 0 | 0 |
#3841 | 24/12/2008 |
1.38
-0.02
|
0 | 1.40 | 1.38 | 1.38 | 0 | 0 | 0 |
#3842 | 23/12/2008 |
1.40
-0.02
|
3,600 | 1.41 | 1.41 | 1.30 | 0 | 0 | 0 |
#3843 | 22/12/2008 |
1.41
-0.04
|
2,100 | 1.46 | 1.46 | 1.35 | 0 | 0 | 0 |
#3844 | 19/12/2008 |
1.46
0.09
|
1,300 | 1.36 | 1.46 | 1.31 | 0 | 0 | 0 |
#3845 | 18/12/2008 |
1.36
0
|
0 | 1.36 | 1.36 | 1.36 | 0 | 0 | 0 |
#3846 | 17/12/2008 |
1.36
-0.08
|
500 | 1.44 | 1.44 | 1.36 | 0 | 0 | 0 |
#3847 | 16/12/2008 |
1.44
-0.11
|
1,300 | 1.55 | 1.55 | 1.44 | 0 | 0 | 0 |
#3848 | 15/12/2008 |
1.55
0.07
|
100 | 1.48 | 1.55 | 1.55 | 0 | 0 | 0 |
#3849 | 12/12/2008 |
1.48
0
|
0 | 1.48 | 1.48 | 1.48 | 0 | 0 | 0 |
#3850 | 11/12/2008 |
1.48
-0.11
|
500 | 1.59 | 1.59 | 1.48 | 0 | 0 | 0 |
#3851 | 10/12/2008 |
1.59
0.10
|
100 | 1.49 | 1.59 | 1.59 | 0 | 0 | 0 |
#3852 | 09/12/2008 |
1.49
-0.05
|
500 | 1.54 | 1.54 | 1.49 | 0 | 0 | 0 |
#3853 | 08/12/2008 |
1.54
0.06
|
100 | 1.48 | 1.54 | 1.54 | 0 | 0 | 0 |
#3854 | 05/12/2008 |
1.48
-0.01
|
500 | 1.48 | 1.48 | 1.48 | 0 | 0 | 0 |
#3855 | 04/12/2008 |
1.48
0.07
|
1,800 | 1.41 | 1.49 | 1.35 | 0 | 0 | 0 |
#3856 | 03/12/2008 |
1.41
-0.11
|
3,900 | 1.51 | 1.51 | 1.41 | 0 | 0 | 0 |
#3857 | 02/12/2008 |
1.51
-0.11
|
1,500 | 1.62 | 1.62 | 1.51 | 0 | 0 | 0 |
#3858 | 01/12/2008 |
1.62
0.02
|
100 | 1.60 | 1.62 | 1.62 | 0 | 0 | 0 |
#3859 | 28/11/2008 |
1.60
0.10
|
3,300 | 1.50 | 1.60 | 1.40 | 0 | 0 | 0 |
#3860 | 27/11/2008 |
1.50
-0.11
|
23,000 | 1.61 | 1.61 | 1.50 | 0 | 0 | 0 |
#3861 | 26/11/2008 |
1.61
-0.07
|
200 | 1.69 | 1.69 | 1.61 | 0 | 0 | 0 |
#3862 | 25/11/2008 |
1.69
-0.01
|
3,200 | 1.69 | 1.86 | 1.69 | 0 | 0 | 0 |
#3863 | 24/11/2008 |
1.69
-0.09
|
7,000 | 1.79 | 1.88 | 1.69 | 0 | 0 | 0 |
#3864 | 21/11/2008 |
1.79
0
|
13,400 | 1.79 | 1.92 | 1.55 | 0 | 0 | 0 |