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% | 0 | 0 | 0 |
3.40
3.40
3.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
6 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
12 tháng
(2023-09-29) |
-1.50 | -30.61% | 35,600 | 0 | 0 |
3.40
5.40
3.40
|
24 tháng
(2022-10-03) |
-0.60 | -15% | 4,944,081 | -812 | -0.0 |
2.60
5.40
3.40
|
36 tháng
(2021-10-06) |
-0.70 | -17.07% | 6,792,724 | -46,421 | -0.2 |
2.60
9.10
3.40
|
60 tháng
(2019-10-17) |
2 | 142.86% | 7,984,592 | -220,721 | -0.4 |
0.80
9.10
3.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/03/2009 |
11.76
|
1,470 | 11.22 | 11.76 | 11.76 | 0 | 0 | 0 |
09/03/2009 |
11.22
|
210 | 10.70 | 11.22 | 11.22 | 0 | 0 | 0 |
06/03/2009 |
10.70
|
350 | 10.21 | 10.70 | 10.70 | 0 | 0 | 0 |
05/03/2009 |
10.21
|
1,000 | 9.74 | 10.21 | 10.21 | 0 | 0 | 0 |
04/03/2009 |
9.74
|
6,760 | 9.87 | 10.36 | 9.74 | 0 | 0 | 0 |
03/03/2009 |
9.87
|
2,680 | 10.05 | 10.39 | 9.61 | 0 | 0 | 0 |
02/03/2009 |
10.05
|
7,030 | 10.54 | 11.06 | 10.02 | 500 | 0 | 0 |
27/02/2009 |
10.54
|
2,260 | 11.06 | 11.06 | 10.54 | 0 | 0 | 0 |
26/02/2009 |
11.06
|
6,900 | 11.61 | 12.18 | 11.04 | 0 | 0 | 0 |
25/02/2009 |
11.61
|
2,830 | 12.21 | 12.80 | 11.61 | 0 | 0 | 0 |
24/02/2009 |
12.21
|
1,070 | 12.83 | 12.83 | 12.21 | 0 | 0 | 0 |
23/02/2009 |
12.83
|
2,560 | 13.50 | 13.50 | 12.83 | 0 | 0 | 0 |
20/02/2009 |
13.50
|
2,560 | 14.15 | 14.15 | 13.50 | 0 | 0 | 0 |
19/02/2009 |
14.15
|
4,960 | 14.80 | 14.80 | 14.15 | 0 | 100 | 0 |
18/02/2009 |
14.80
|
2,040 | 15.58 | 15.58 | 14.80 | 0 | 0 | 0 |
17/02/2009 |
15.58
|
950 | 16.36 | 16.88 | 15.58 | 0 | 0 | 0 |
16/02/2009 |
16.36
|
1,150 | 15.84 | 16.36 | 15.06 | 0 | 0 | 0 |
13/02/2009 |
15.84
|
0 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 |
12/02/2009 |
15.84
|
420 | 16.62 | 17.14 | 15.84 | 100 | 390 | 0 |
11/02/2009 |
16.62
|
10 | 17.40 | 17.40 | 16.62 | 0 | 10 | 0 |
10/02/2009 |
17.40
|
650 | 17.92 | 17.92 | 17.14 | 0 | 500 | 0 |
09/02/2009 |
17.92
|
15,270 | 17.14 | 17.92 | 17.01 | 330 | 3,000 | 0 |
06/02/2009 |
17.14
|
9,250 | 17.01 | 17.14 | 16.23 | 0 | 930 | 0 |
05/02/2009 |
17.01
|
5,960 | 16.75 | 17.01 | 15.97 | 0 | 70 | 0 |
04/02/2009 |
16.75
|
3,230 | 16.36 | 16.75 | 15.58 | 160 | 0 | 0 |
03/02/2009 |
16.36
|
5,620 | 15.71 | 16.36 | 14.93 | 0 | 1,900 | 0 |
02/02/2009 |
15.71
|
50 | 15.06 | 15.71 | 15.71 | 0 | 0 | 0 |
23/01/2009 |
15.06
|
1,040 | 15.06 | 15.06 | 14.93 | 0 | 0 | 0 |
22/01/2009 |
15.06
|
100 | 14.41 | 15.06 | 15.06 | 0 | 0 | 0 |
21/01/2009 |
14.41
|
470 | 15.06 | 15.06 | 14.41 | 0 | 0 | 0 |
20/01/2009 |
15.06
|
70 | 15.84 | 15.84 | 15.06 | 0 | 0 | 0 |
19/01/2009 |
15.84
|
730 | 15.32 | 15.84 | 14.67 | 0 | 0 | 0 |
16/01/2009 |
15.32
|
620 | 16.10 | 16.10 | 15.32 | 0 | 0 | 0 |
15/01/2009 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
14/01/2009 |
16.10
|
5,110 | 15.71 | 16.10 | 15.58 | 0 | 0 | 0 |
13/01/2009 |
15.71
|
9,590 | 15.06 | 15.71 | 14.67 | 0 | 2,170 | 0 |
12/01/2009 |
15.06
|
0 | 15.06 | 15.06 | 15.06 | 0 | 0 | 0 |
09/01/2009 |
15.06
|
5,350 | 14.93 | 15.06 | 14.67 | 0 | 2,200 | 0 |
08/01/2009 |
14.93
|
2,160 | 15.06 | 15.06 | 14.93 | 20 | 2,020 | 0 |
07/01/2009 |
15.06
|
1,070 | 15.58 | 15.58 | 14.80 | 0 | 0 | 0 |
06/01/2009 |
15.58
|
7,610 | 15.32 | 15.97 | 15.32 | 0 | 3,680 | 0 |
05/01/2009 |
15.32
|
6,470 | 15.32 | 15.97 | 15.32 | 0 | 500 | 0 |
02/01/2009 |
15.32
|
6,000 | 15.32 | 15.32 | 15.32 | 0 | 0 | 0 |
31/12/2008 |
15.32
|
3,230 | 15.32 | 15.71 | 15.32 | 40 | 0 | 0 |
30/12/2008 |
15.32
|
22,880 | 14.67 | 15.32 | 14.80 | 300 | 0 | 0 |
29/12/2008 |
14.67
|
3,070 | 14.02 | 14.67 | 13.76 | 0 | 500 | 0 |
26/12/2008 |
14.02
|
1,970 | 13.37 | 14.02 | 14.02 | 0 | 0 | 0 |
25/12/2008 |
13.37
|
7,700 | 12.83 | 13.37 | 12.83 | 0 | 0 | 0 |
24/12/2008 |
12.83
|
4,630 | 12.28 | 12.83 | 12.28 | 0 | 0 | 0 |
23/12/2008 |
12.28
|
1,460 | 11.71 | 12.28 | 11.71 | 0 | 0 | 0 |
22/12/2008 |
11.71
|
10 | 11.17 | 11.71 | 11.71 | 0 | 0 | 0 |
19/12/2008 |
11.17
|
11,980 | 10.65 | 11.17 | 10.54 | 0 | 130 | 0 |
18/12/2008 |
10.65
|
24,690 | 11.19 | 11.19 | 10.65 | 5,000 | 23,930 | 0 |
17/12/2008 |
11.19
|
20 | 10.67 | 11.19 | 11.19 | 0 | 0 | 0 |
16/12/2008 |
10.67
|
1,900 | 10.18 | 10.67 | 10.67 | 20 | 0 | 0 |
15/12/2008 |
10.18
|
930 | 9.71 | 10.18 | 10.18 | 0 | 0 | 0 |
12/12/2008 |
9.71
|
320 | 9.27 | 9.71 | 9.71 | 0 | 0 | 0 |
11/12/2008 |
9.27
|
4,810 | 8.83 | 9.27 | 9.27 | 0 | 0 | 0 |
10/12/2008 |
8.83
|
320 | 8.41 | 8.83 | 8.83 | 0 | 0 | 0 |
09/12/2008 |
8.41
|
770 | 8.02 | 8.41 | 8.41 | 0 | 0 | 0 |
08/12/2008 |
8.02
|
2,850 | 8.44 | 8.44 | 8.02 | 500 | 0 | 0 |
05/12/2008 |
8.44
|
1,330 | 8.88 | 8.88 | 8.44 | 0 | 1,330 | 0 |
04/12/2008 |
8.88
|
20 | 9.35 | 9.35 | 8.88 | 0 | 20 | 0 |
03/12/2008 |
9.35
|
1,050 | 9.82 | 9.82 | 9.35 | 1,000 | 470 | 0 |
02/12/2008 |
9.82
|
290 | 10.31 | 10.31 | 9.82 | 0 | 0 | 0 |
01/12/2008 |
10.31
|
1,310 | 10.83 | 10.83 | 10.31 | 0 | 1,310 | 0 |
28/11/2008 |
10.83
|
1,270 | 11.37 | 11.37 | 10.83 | 0 | 1,150 | 0 |
27/11/2008 |
11.37
|
4,200 | 11.97 | 11.97 | 11.37 | 0 | 2,470 | 0 |
26/11/2008 |
11.97
|
2,030 | 12.60 | 12.60 | 11.97 | 0 | 2,030 | 0 |
25/11/2008 |
12.60
|
60 | 13.24 | 13.24 | 12.60 | 0 | 60 | 0 |
24/11/2008 |
13.24
|
1,860 | 13.89 | 13.89 | 13.24 | 0 | 1,700 | 0 |
21/11/2008 |
13.89
|
101,810 | 14.54 | 14.54 | 13.89 | 0 | 101,210 | 0 |
20/11/2008 |
14.54
|
1,980 | 14.41 | 14.54 | 13.76 | 0 | 660 | 0 |
19/11/2008 |
14.41
|
530 | 14.54 | 14.54 | 14.28 | 0 | 0 | 0 |
18/11/2008 |
14.54
|
2,000 | 14.67 | 14.67 | 14.54 | 0 | 0 | 0 |
17/11/2008 |
14.67
|
9,910 | 14.15 | 14.67 | 13.76 | 0 | 0 | 0 |
14/11/2008 |
14.15
|
1,020 | 14.54 | 14.54 | 14.02 | 0 | 0 | 0 |
13/11/2008 |
14.54
|
0 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 |
12/11/2008 |
14.54
|
2,910 | 14.67 | 14.67 | 14.28 | 0 | 100 | 0 |
11/11/2008 |
14.67
|
2,600 | 15.06 | 15.06 | 14.67 | 0 | 0 | 0 |
10/11/2008 |
15.06
|
1,110 | 15.06 | 15.06 | 14.54 | 0 | 0 | 0 |
07/11/2008 |
15.06
|
10,410 | 14.67 | 15.06 | 14.41 | 0 | 0 | 0 |
06/11/2008 |
14.67
|
360 | 15.06 | 15.06 | 14.67 | 150 | 0 | 0 |
05/11/2008 |
15.06
|
27,820 | 14.93 | 15.58 | 15.06 | 300 | 0 | 0 |
04/11/2008 |
14.93
|
1,740 | 14.54 | 14.93 | 14.54 | 0 | 100 | 0 |
03/11/2008 |
14.54
|
5,120 | 15.06 | 15.06 | 14.54 | 0 | 100 | 0 |
31/10/2008 |
15.06
|
11,800 | 14.80 | 15.19 | 14.41 | 100 | 0 | 0 |
30/10/2008 |
14.80
|
1,670 | 14.80 | 14.80 | 14.15 | 0 | 0 | 0 |
29/10/2008 |
14.80
|
1,260 | 14.28 | 14.93 | 14.80 | 0 | 0 | 0 |
28/10/2008 |
14.28
|
8,540 | 14.80 | 14.80 | 14.15 | 0 | 100 | 0 |
27/10/2008 |
14.80
|
9,130 | 14.67 | 15.32 | 14.54 | 0 | 530 | 0 |
24/10/2008 |
14.67
|
14,340 | 14.54 | 14.67 | 14.02 | 0 | 0 | 0 |
23/10/2008 |
14.54
|
7,080 | 14.54 | 14.54 | 13.89 | 0 | 0 | 0 |
22/10/2008 |
14.54
|
1,880 | 14.54 | 14.54 | 14.02 | 0 | 0 | 0 |
21/10/2008 |
14.54
|
7,640 | 14.02 | 14.67 | 14.28 | 0 | 0 | 0 |
20/10/2008 |
14.02
|
14,710 | 13.89 | 14.54 | 13.76 | 0 | 0 | 0 |
17/10/2008 |
13.89
|
210 | 14.15 | 14.67 | 13.89 | 0 | 0 | 0 |
16/10/2008 |
14.15
|
2,310 | 14.54 | 14.54 | 13.89 | 0 | 0 | 0 |
15/10/2008 |
14.54
|
17,450 | 15.06 | 15.45 | 14.54 | 80 | 0 | 0 |
14/10/2008 |
15.06
|
24,590 | 14.41 | 15.06 | 14.54 | 0 | 0 | 0 |