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) |
9.70 | 39.92% | 24,442,200 | 55,095 | -1.0 |
23.10
34
34
|
2 tháng
(2024-03-19) |
7.60 | 28.79% | 49,906,500 | 152,339 | 2.2 |
23.10
34
34
|
3 tháng
(2024-02-19) |
10.70 | 45.92% | 79,972,100 | 307,188 | 5.5 |
22
34
34
|
6 tháng
(2023-11-20) |
12 | 54.55% | 133,127,500 | 482,505 | 9.7 |
20.60
34
34
|
12 tháng
(2023-05-24) |
20.36 | 149.33% | 260,010,942 | 488,381 | 9.4 |
13.64
34
34
|
24 tháng
(2022-05-30) |
14.95 | 78.46% | 381,796,561 | 509,546 | 9.8 |
5.73
34
34
|
36 tháng
(2021-06-03) |
18.59 | 120.56% | 510,305,034 | 478,966 | 6.8 |
5.73
39.53
34
|
60 tháng
(2019-06-14) |
28.03 | 469.47% | 578,974,433 | -1,203,661 | -6.5 |
4.32
39.53
34
|
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 |
1.79
-0.09
|
30,000 | 1.89 | 1.89 | 1.79 | 0 | 0 | 0 |
#3802 | 25/02/2009 |
1.89
0.07
|
49,200 | 1.82 | 1.91 | 1.84 | 0 | 0 | 0 |
#3803 | 24/02/2009 |
1.82
-0.02
|
131,100 | 1.84 | 1.96 | 1.82 | 0 | 0 | 0 |
#3804 | 23/02/2009 |
1.84
0.02
|
66,900 | 1.82 | 1.96 | 1.82 | 0 | 0 | 0 |
#3805 | 20/02/2009 |
1.82
0.02
|
99,900 | 1.79 | 1.84 | 1.82 | 0 | 0 | 0 |
#3806 | 19/02/2009 |
1.79
-0.02
|
34,600 | 1.82 | 1.86 | 1.77 | 0 | 1,500 | 0 |
#3807 | 18/02/2009 |
1.82
-0.07
|
98,700 | 1.89 | 1.96 | 1.77 | 0 | 0 | 0 |
#3808 | 17/02/2009 |
1.89
-0.07
|
88,000 | 1.96 | 1.98 | 1.86 | 0 | 0 | 0 |
#3809 | 16/02/2009 |
1.96
-0.02
|
43,300 | 1.98 | 2.05 | 1.96 | 0 | 0 | 0 |
#3810 | 13/02/2009 |
1.98
0.07
|
115,800 | 1.91 | 2.05 | 1.93 | 0 | 0 | 0 |
#3811 | 12/02/2009 |
1.91
0
|
96,800 | 1.91 | 2.00 | 1.91 | 0 | 0 | 0 |
#3812 | 11/02/2009 |
1.91
-0.09
|
42,900 | 2.00 | 2.00 | 1.86 | 0 | 0 | 0 |
#3813 | 10/02/2009 |
2.00
-0.12
|
46,800 | 2.12 | 2.12 | 1.98 | 0 | 0 | 0 |
#3814 | 09/02/2009 |
2.12
0.02
|
63,700 | 2.10 | 2.19 | 2.10 | 0 | 0 | 0 |
#3815 | 06/02/2009 |
2.10
0.12
|
20,400 | 1.98 | 2.14 | 1.96 | 0 | 0 | 0 |
#3816 | 05/02/2009 |
1.98
-0.12
|
32,300 | 2.10 | 2.10 | 1.98 | 0 | 0 | 0 |
#3817 | 04/02/2009 |
2.10
-0.02
|
27,900 | 2.12 | 2.14 | 2.07 | 0 | 0 | 0 |
#3818 | 03/02/2009 |
2.12
-0.09
|
85,200 | 2.21 | 2.24 | 2.10 | 0 | 0 | 0 |
#3819 | 02/02/2009 |
2.21
-0.12
|
43,500 | 2.33 | 2.40 | 2.19 | 0 | 0 | 0 |
#3820 | 23/01/2009 |
2.33
0.02
|
19,100 | 2.31 | 2.35 | 2.31 | 0 | 0 | 0 |
#3821 | 22/01/2009 |
2.31
0
|
38,100 | 2.31 | 2.40 | 2.28 | 0 | 0 | 0 |
#3822 | 21/01/2009 |
2.31
-0.05
|
12,300 | 2.35 | 2.40 | 2.28 | 0 | 0 | 0 |
#3823 | 20/01/2009 |
2.35
-0.02
|
86,800 | 2.38 | 2.42 | 2.26 | 0 | 0 | 0 |
#3824 | 19/01/2009 |
2.38
0.05
|
111,100 | 2.33 | 2.42 | 2.31 | 0 | 0 | 0 |
#3825 | 16/01/2009 |
2.33
0
|
90,100 | 2.33 | 2.38 | 2.28 | 0 | 0 | 0 |
#3826 | 15/01/2009 |
2.33
-0.07
|
36,100 | 2.40 | 2.40 | 2.31 | 0 | 0 | 0 |
#3827 | 14/01/2009 |
2.40
0.02
|
34,500 | 2.38 | 2.40 | 2.33 | 0 | 0 | 0 |
#3828 | 13/01/2009 |
2.38
-0.02
|
93,900 | 2.40 | 2.40 | 2.28 | 0 | 0 | 0 |
#3829 | 12/01/2009 |
2.40
0
|
228,600 | 2.40 | 2.52 | 2.33 | 0 | 0 | 0 |
#3830 | 09/01/2009 |
2.40
0
|
20,300 | 2.40 | 2.45 | 2.40 | 0 | 0 | 0 |
#3831 | 08/01/2009 |
2.40
-0.09
|
50,100 | 2.49 | 2.49 | 2.38 | 0 | 0 | 0 |
#3832 | 07/01/2009 |
2.49
0.12
|
164,300 | 2.38 | 2.52 | 2.45 | 0 | 0 | 0 |
#3833 | 06/01/2009 |
2.38
0.12
|
104,100 | 2.26 | 2.38 | 2.21 | 0 | 0 | 0 |
#3834 | 05/01/2009 |
2.26
-0.05
|
90,700 | 2.31 | 2.31 | 2.17 | 0 | 0 | 0 |
#3835 | 02/01/2009 |
2.31
-0.09
|
59,900 | 2.40 | 2.40 | 2.31 | 0 | 0 | 0 |
#3836 | 31/12/2008 |
2.40
-0.02
|
70,100 | 2.42 | 2.49 | 2.35 | 0 | 0 | 0 |
#3837 | 30/12/2008 |
2.42
-0.05
|
81,900 | 2.47 | 2.47 | 2.40 | 0 | 0 | 0 |
#3838 | 29/12/2008 |
2.47
-0.05
|
58,300 | 2.52 | 2.54 | 2.35 | 0 | 0 | 0 |
#3839 | 26/12/2008 |
2.52
0.05
|
101,900 | 2.47 | 2.54 | 2.45 | 0 | 0 | 0 |
#3840 | 25/12/2008 |
2.47
0
|
167,200 | 2.47 | 2.56 | 2.35 | 0 | 0 | 0 |
#3841 | 24/12/2008 |
2.47
-0.16
|
269,200 | 2.63 | 2.63 | 2.47 | 0 | 0 | 0 |
#3842 | 23/12/2008 |
2.63
-0.12
|
29,500 | 2.75 | 2.75 | 2.63 | 0 | 0 | 0 |
#3843 | 22/12/2008 |
2.75
0
|
179,200 | 2.75 | 2.91 | 2.73 | 0 | 0 | 0 |
#3844 | 19/12/2008 |
2.75
0.16
|
441,100 | 2.59 | 2.75 | 2.66 | 0 | 0 | 0 |
#3845 | 18/12/2008 |
2.59
0.16
|
190,500 | 2.42 | 2.59 | 2.56 | 0 | 10,000 | 0 |
#3846 | 17/12/2008 |
2.42
0.14
|
538,100 | 2.28 | 2.42 | 2.38 | 0 | 0 | 0 |
#3847 | 16/12/2008 |
2.28
-0.05
|
120,400 | 2.33 | 2.36 | 2.20 | 1,000 | 0 | 0 |
#3848 | 15/12/2008 |
2.33
0.13
|
150,200 | 2.20 | 2.36 | 2.18 | 500 | 0 | 0 |
#3849 | 12/12/2008 |
2.20
-0.16
|
201,500 | 2.36 | 2.36 | 2.20 | 1,500 | 0 | 0 |
#3850 | 11/12/2008 |
2.36
-0.12
|
76,800 | 2.47 | 2.47 | 2.36 | 100 | 0 | 0 |
#3851 | 10/12/2008 |
2.47
-0.12
|
43,700 | 2.59 | 2.65 | 2.47 | 1,200 | 0 | 0 |
#3852 | 09/12/2008 |
2.59
0.01
|
180,600 | 2.58 | 2.73 | 2.41 | 10,500 | 0 | 0 |
#3853 | 08/12/2008 |
2.58
0.17
|
257,500 | 2.41 | 2.58 | 2.41 | 10,000 | 0 | 0 |
#3854 | 05/12/2008 |
2.41
0.12
|
33,100 | 2.29 | 2.41 | 2.27 | 0 | 0 | 0 |
#3855 | 04/12/2008 |
2.29
0
|
76,000 | 2.29 | 2.34 | 2.09 | 0 | 0 | 0 |