Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 31,600 | 0 | 0 |
7
9.20
8.20
|
2 tháng
(2024-07-22) |
0.40 | 5.26% | 35,900 | 0 | 0 |
7
9.60
8.20
|
3 tháng
(2024-06-24) |
-1.50 | -15.79% | 64,400 | 0 | 0 |
7
9.80
8.20
|
6 tháng
(2024-03-25) |
-0.30 | -3.61% | 140,816 | -1,000 | -0.0 |
7
9.80
8.20
|
12 tháng
(2023-09-26) |
-2.30 | -22.33% | 244,878 | -2,000 | -0.0 |
7
11
8.20
|
24 tháng
(2022-10-03) |
-2 | -20% | 4,090,382 | -4,000 | -0.0 |
7
16.20
8.20
|
36 tháng
(2021-10-06) |
-14.90 | -65.07% | 4,404,085 | -14,160 | -0.1 |
7
24.50
8.20
|
60 tháng
(2019-10-17) |
-9.90 | -55.31% | 5,467,725 | -13,910 | -0.1 |
7
27.40
8.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/06/2009 |
6.60
|
14,950 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
24/06/2009 |
6.90
|
24,100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
23/06/2009 |
7.20
|
1,050 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
22/06/2009 |
7.50
|
22,070 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
19/06/2009 |
7.80
|
23,540 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
18/06/2009 |
8.20
|
15,620 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
17/06/2009 |
8.60
|
30,160 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
16/06/2009 |
9
|
42,750 | 9 | 9 | 9 | 1,700 | 0 | 0 |
15/06/2009 |
9.40
|
97,210 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
12/06/2009 |
9
|
41,940 | 9 | 9 | 9 | 0 | 0 | 0 |
11/06/2009 |
8.60
|
62,140 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
10/06/2009 |
8.20
|
154,390 | 8.20 | 8.20 | 8.20 | 480 | 0 | 0 |
09/06/2009 |
7.90
|
32,510 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
08/06/2009 |
7.60
|
5,650 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
05/06/2009 |
7.30
|
25,470 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
04/06/2009 |
7
|
16,980 | 7 | 7 | 7 | 0 | 0 | 0 |
03/06/2009 |
6.70
|
25,280 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
02/06/2009 |
6.40
|
20,780 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
01/06/2009 |
6.10
|
20,250 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
29/05/2009 |
5.90
|
56,660 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
28/05/2009 |
5.70
|
13,330 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
27/05/2009 |
5.50
|
23,280 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
26/05/2009 |
5.30
|
21,060 | 5.30 | 5.30 | 5.30 | 0 | 1,000 | 0 |
25/05/2009 |
5.10
|
32,050 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
22/05/2009 |
4.90
|
97,400 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
21/05/2009 |
4.70
|
87,000 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
20/05/2009 |
4.50
|
70,760 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
19/05/2009 |
4.30
|
14,230 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
18/05/2009 |
4.30
|
31,670 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
15/05/2009 |
4.50
|
29,180 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
14/05/2009 |
4.50
|
15,000 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
13/05/2009 |
4.30
|
17,110 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
12/05/2009 |
4.40
|
42,220 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
11/05/2009 |
4.40
|
6,620 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
08/05/2009 |
4.40
|
42,630 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
07/05/2009 |
4.60
|
7,130 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
06/05/2009 |
4.50
|
24,580 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
05/05/2009 |
4.70
|
53,600 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
04/05/2009 |
4.70
|
19,050 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
29/04/2009 |
4.50
|
6,890 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
28/04/2009 |
4.50
|
7,920 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
27/04/2009 |
4.50
|
34,090 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
24/04/2009 |
4.50
|
21,700 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
23/04/2009 |
4.40
|
10,520 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
22/04/2009 |
4.40
|
22,900 | 4.40 | 4.40 | 4.40 | 0 | 8,690 | 0 |
21/04/2009 |
4.40
|
31,220 | 4.30 | 4.40 | 4.40 | 0 | 0 | 0 |
20/04/2009 |
4.30
|
18,810 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
17/04/2009 |
4.30
|
72,610 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
16/04/2009 |
4.40
|
24,950 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
15/04/2009 |
4.50
|
17,600 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
14/04/2009 |
4.50
|
22,050 | 4.50 | 4.50 | 4.50 | 100 | 0 | 0 |
13/04/2009 |
4.70
|
62,950 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
10/04/2009 |
4.50
|
24,940 | 4.30 | 4.50 | 4.50 | 0 | 0 | 0 |
09/04/2009 |
4.30
|
12,000 | 4.50 | 4.30 | 4.30 | 0 | 0 | 0 |
08/04/2009 |
4.50
|
10,480 | 4.70 | 4.50 | 4.50 | 300 | 0 | 0 |
07/04/2009 |
4.70
|
26,050 | 4.50 | 4.70 | 4.70 | 300 | 0 | 0 |
03/04/2009 |
4.50
|
40,970 | 4.30 | 4.50 | 4.50 | 0 | 0 | 0 |
02/04/2009 |
4.30
|
24,170 | 4.10 | 4.30 | 4.30 | 0 | 0 | 0 |
01/04/2009 |
4.10
|
16,520 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
31/03/2009 |
4
|
11,320 | 4 | 4 | 4 | 0 | 0 | 0 |
30/03/2009 |
4
|
22,600 | 4 | 4 | 4 | 0 | 0 | 0 |
27/03/2009 |
4.20
|
10,290 | 4.20 | 4.20 | 4.20 | 100 | 0 | 0 |
26/03/2009 |
4.30
|
26,250 | 4.20 | 4.30 | 4.30 | 10,000 | 0 | 0 |
25/03/2009 |
4.20
|
42,880 | 4.30 | 4.20 | 4.20 | 0 | 0 | 0 |
24/03/2009 |
4.30
|
21,380 | 4.10 | 4.30 | 4.30 | 0 | 0 | 0 |
23/03/2009 |
4.10
|
15,590 | 4.20 | 4.10 | 4.10 | 0 | 0 | 0 |
20/03/2009 |
4.20
|
14,450 | 4.40 | 4.20 | 4.20 | 0 | 0 | 0 |
19/03/2009 |
4.40
|
15,430 | 4.60 | 4.40 | 4.40 | 10 | 0 | 0 |
18/03/2009 |
4.60
|
55,800 | 4.40 | 4.60 | 4.60 | 0 | 0 | 0 |
17/03/2009 |
4.40
|
48,230 | 4.20 | 4.40 | 4.40 | 1,870 | 0 | 0 |
16/03/2009 |
4.20
|
30,850 | 4.30 | 4.20 | 4.20 | 0 | 0 | 0 |
13/03/2009 |
4.30
|
34,650 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
12/03/2009 |
4.30
|
27,420 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
11/03/2009 |
4.30
|
31,840 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
10/03/2009 |
4.30
|
28,530 | 4.10 | 4.30 | 4.30 | 0 | 10,950 | 0 |
09/03/2009 |
4.10
|
18,660 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
06/03/2009 |
4.20
|
21,910 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
05/03/2009 |
4.40
|
24,600 | 4.20 | 4.40 | 4.40 | 0 | 0 | 0 |
04/03/2009 |
4.20
|
30,830 | 4 | 4.20 | 4.20 | 20 | 0 | 0 |
03/03/2009 |
4
|
33,500 | 4.20 | 4.20 | 4 | 1,000 | 0 | 0 |
02/03/2009 |
4.20
|
41,540 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
27/02/2009 |
4.40
|
11,740 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
26/02/2009 |
4.60
|
30,770 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
25/02/2009 |
4.80
|
46,650 | 4.60 | 4.80 | 4.80 | 0 | 0 | 0 |
24/02/2009 |
4.60
|
62,100 | 4.40 | 4.60 | 4.60 | 0 | 0 | 0 |
23/02/2009 |
4.40
|
39,630 | 4.20 | 4.40 | 4.40 | 3,130 | 0 | 0 |
20/02/2009 |
4.20
|
51,100 | 4 | 4.20 | 4.20 | 0 | 4,000 | 0 |
19/02/2009 |
4
|
10 | 3.90 | 4 | 4 | 0 | 0 | 0 |
18/02/2009 |
3.90
|
5,100 | 3.80 | 3.90 | 3.90 | 0 | 0 | 0 |
17/02/2009 |
3.80
|
21,840 | 4 | 4 | 3.80 | 0 | 20,330 | 0 |
16/02/2009 |
4
|
27,920 | 4.20 | 4.20 | 4 | 6,700 | 0 | 0 |
13/02/2009 |
4.20
|
40,730 | 4.40 | 4.40 | 4.20 | 3,000 | 0 | 0 |
12/02/2009 |
4.40
|
28,720 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
11/02/2009 |
4.60
|
4,570 | 4.80 | 4.80 | 4.60 | 230 | 0 | 0 |
10/02/2009 |
4.80
|
21,810 | 5 | 5 | 4.80 | 0 | 0 | 0 |
09/02/2009 |
5
|
24,030 | 5 | 5 | 5 | 0 | 9,780 | 0 |
06/02/2009 |
5
|
4,710 | 4.80 | 5 | 5 | 0 | 0 | 0 |
05/02/2009 |
4.80
|
12,720 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
04/02/2009 |
4.80
|
3,770 | 5 | 5 | 4.80 | 10 | 0 | 0 |
03/02/2009 |
5
|
32,590 | 4.80 | 5 | 5 | 30,000 | 0 | 0 |