Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0 | 0% | 0 | 0 | 0 |
30
30
30
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
30
30
30
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
30
30
30
|
6 tháng
(2024-03-25) |
0 | 0% | 0 | 0 | 0 |
30
30
30
|
12 tháng
(2023-09-25) |
0 | 0% | 0 | 0 | 0 |
30
30
30
|
24 tháng
(2022-09-30) |
-5.82 | -16.26% | 1,222 | 200 | 0.0 |
30
35.90
30
|
36 tháng
(2021-10-05) |
13.49 | 81.68% | 107,880 | 8,600 | 0.3 |
12.79
48.98
30
|
60 tháng
(2019-10-16) |
20.89 | 229.43% | 744,864 | -195,700 | -2.7 |
8.02
48.98
30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/11/2009 |
4.21
|
13,000 | 4.23 | 4.30 | 4.21 | 0 | 0 | 0 |
19/11/2009 |
4.23
|
7,300 | 4.21 | 4.28 | 4.21 | 0 | 0 | 0 |
18/11/2009 |
4.21
|
5,000 | 4.21 | 4.21 | 4.09 | 0 | 0 | 0 |
17/11/2009 |
4.21
|
20,200 | 4.16 | 4.40 | 4.05 | 0 | 0 | 0 |
16/11/2009 |
4.16
|
32,900 | 4.14 | 4.19 | 4.00 | 0 | 0 | 0 |
13/11/2009 |
4.14
|
4,600 | 4.12 | 4.28 | 4.12 | 0 | 0 | 0 |
12/11/2009 |
4.12
|
8,800 | 4.44 | 4.51 | 4.12 | 0 | 0 | 0 |
11/11/2009 |
4.44
|
30,600 | 4.19 | 4.44 | 4.12 | 0 | 0 | 0 |
10/11/2009 |
4.19
|
47,400 | 4.56 | 4.56 | 4.19 | 0 | 0 | 0 |
09/11/2009 |
4.56
|
12,900 | 4.65 | 4.89 | 4.35 | 0 | 0 | 0 |
06/11/2009 |
4.65
|
68,200 | 4.35 | 4.65 | 4.61 | 0 | 0 | 0 |
05/11/2009 |
4.35
|
24,400 | 4.05 | 4.35 | 4.21 | 0 | 0 | 0 |
04/11/2009 |
4.05
|
15,400 | 4.33 | 4.33 | 4.05 | 0 | 0 | 0 |
03/11/2009 |
4.33
|
14,300 | 4.63 | 4.63 | 4.33 | 0 | 0 | 0 |
02/11/2009 |
4.63
|
700 | 4.96 | 4.96 | 4.63 | 0 | 0 | 0 |
30/10/2009 |
4.96
|
68,300 | 5.31 | 5.59 | 4.96 | 0 | 0 | 0 |
29/10/2009 |
5.31
|
2,200 | 5.66 | 5.66 | 5.31 | 0 | 0 | 0 |
28/10/2009 |
5.66
|
61,200 | 5.61 | 6.27 | 5.66 | 0 | 0 | 0 |
27/10/2009 |
5.61
|
150,800 | 5.80 | 6.20 | 5.40 | 0 | 0 | 0 |
26/10/2009 |
5.80
|
30,900 | 5.42 | 5.80 | 5.80 | 0 | 0 | 0 |
23/10/2009 |
5.42
|
75,900 | 5.07 | 5.42 | 5.42 | 0 | 0 | 0 |
22/10/2009 |
5.07
|
96,500 | 4.75 | 5.07 | 5.07 | 0 | 0 | 0 |
21/10/2009 |
4.75
|
25,200 | 4.44 | 4.75 | 4.75 | 0 | 0 | 0 |
20/10/2009 |
4.44
|
21,800 | 4.16 | 4.44 | 4.44 | 0 | 0 | 0 |
19/10/2009 |
4.16
|
15,900 | 3.90 | 4.16 | 4.16 | 0 | 0 | 0 |
16/10/2009 |
3.90
|
21,200 | 3.74 | 3.90 | 3.90 | 0 | 0 | 0 |
15/10/2009 |
3.74
|
9,700 | 3.55 | 3.74 | 3.60 | 0 | 0 | 0 |
14/10/2009 |
3.55
|
4,600 | 3.51 | 3.65 | 3.55 | 0 | 0 | 0 |
13/10/2009 |
3.51
|
1,900 | 3.58 | 3.60 | 3.51 | 0 | 0 | 0 |
12/10/2009 |
3.58
|
4,800 | 3.55 | 3.58 | 3.39 | 0 | 0 | 0 |
09/10/2009 |
3.55
|
1,700 | 3.51 | 3.55 | 3.51 | 300 | 0 | 0 |
08/10/2009 |
3.51
|
3,000 | 3.55 | 3.58 | 3.51 | 0 | 0 | 0 |
07/10/2009 |
3.55
|
800 | 3.60 | 3.74 | 3.55 | 800 | 0 | 0 |
06/10/2009 |
3.60
|
100 | 3.39 | 3.60 | 3.60 | 0 | 0 | 0 |
05/10/2009 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
02/10/2009 |
3.39
|
2,500 | 3.62 | 3.62 | 3.39 | 0 | 0 | 0 |
01/10/2009 |
3.62
|
500 | 3.51 | 3.62 | 3.62 | 0 | 0 | 0 |
30/09/2009 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
29/09/2009 |
3.51
|
1,200 | 3.41 | 3.51 | 3.51 | 0 | 0 | 0 |
28/09/2009 |
3.41
|
400 | 3.55 | 3.55 | 3.41 | 0 | 0 | 0 |
25/09/2009 |
3.55
|
0 | 3.74 | 3.55 | 3.55 | 0 | 0 | 0 |
24/09/2009 |
3.74
|
2,500 | 3.51 | 3.74 | 3.27 | 0 | 0 | 0 |
23/09/2009 |
3.51
|
3,800 | 3.44 | 3.51 | 3.51 | 0 | 0 | 0 |
22/09/2009 |
3.44
|
4,900 | 3.51 | 3.51 | 3.37 | 0 | 0 | 0 |
21/09/2009 |
3.51
|
4,600 | 3.69 | 3.69 | 3.51 | 0 | 0 | 0 |
18/09/2009 |
3.69
|
1,000 | 3.74 | 3.74 | 3.69 | 0 | 0 | 0 |
17/09/2009 |
3.74
|
0 | 3.72 | 3.74 | 3.74 | 0 | 0 | 0 |
16/09/2009 |
3.72
|
600 | 3.55 | 3.74 | 3.72 | 0 | 0 | 0 |
15/09/2009 |
3.55
|
2,300 | 3.51 | 3.55 | 3.46 | 0 | 0 | 0 |
14/09/2009 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
11/09/2009 |
3.51
|
2,600 | 3.69 | 3.69 | 3.46 | 0 | 0 | 0 |
10/09/2009 |
3.69
|
200 | 3.48 | 3.69 | 3.69 | 0 | 0 | 0 |
09/09/2009 |
3.48
|
8,100 | 3.51 | 3.60 | 3.41 | 0 | 0 | 0 |
08/09/2009 |
3.51
|
0 | 3.37 | 3.51 | 3.51 | 0 | 0 | 0 |
07/09/2009 |
3.37
|
1,000 | 3.53 | 3.62 | 3.37 | 0 | 0 | 0 |
04/09/2009 |
3.53
|
1,900 | 3.41 | 3.53 | 3.44 | 0 | 0 | 0 |
03/09/2009 |
3.41
|
1,000 | 3.58 | 3.58 | 3.41 | 0 | 0 | 0 |
01/09/2009 |
3.58
|
500 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
31/08/2009 |
3.58
|
1,800 | 3.58 | 3.58 | 3.53 | 0 | 0 | 0 |
28/08/2009 |
3.58
|
1,300 | 3.48 | 3.58 | 3.46 | 0 | 0 | 0 |
27/08/2009 |
3.48
|
13,500 | 3.60 | 3.60 | 3.46 | 0 | 0 | 0 |
26/08/2009 |
3.60
|
1,900 | 3.51 | 3.60 | 3.55 | 0 | 0 | 0 |
25/08/2009 |
3.51
|
5,400 | 3.55 | 3.55 | 3.51 | 0 | 0 | 0 |
24/08/2009 |
3.55
|
5,900 | 3.51 | 3.55 | 3.53 | 0 | 0 | 0 |
21/08/2009 |
3.51
|
4,000 | 3.51 | 3.58 | 3.51 | 0 | 0 | 0 |
20/08/2009 |
3.51
|
700 | 3.53 | 3.53 | 3.34 | 0 | 0 | 0 |
19/08/2009 |
3.53
|
100 | 3.60 | 3.60 | 3.53 | 0 | 0 | 0 |
18/08/2009 |
3.60
|
8,900 | 3.74 | 3.74 | 3.39 | 0 | 0 | 0 |
17/08/2009 |
3.74
|
7,400 | 3.65 | 3.74 | 3.60 | 0 | 0 | 0 |
14/08/2009 |
3.65
|
3,400 | 3.51 | 3.65 | 3.55 | 0 | 0 | 0 |
13/08/2009 |
3.51
|
13,500 | 3.58 | 3.74 | 3.51 | 0 | 0 | 0 |
12/08/2009 |
3.58
|
20,800 | 3.51 | 3.81 | 3.51 | 0 | 0 | 0 |
11/08/2009 |
3.51
|
900 | 3.74 | 3.74 | 3.51 | 0 | 0 | 0 |
10/08/2009 |
3.74
|
7,700 | 3.97 | 4.26 | 3.74 | 0 | 0 | 0 |
07/08/2009 |
3.97
|
9,400 | 3.95 | 4.33 | 3.93 | 0 | 0 | 0 |
06/08/2009 |
3.95
|
41,100 | 3.86 | 4.07 | 3.83 | 0 | 0 | 0 |
05/08/2009 |
3.86
|
15,700 | 3.67 | 3.86 | 3.74 | 0 | 0 | 0 |
04/08/2009 |
3.67
|
2,600 | 3.62 | 3.67 | 3.62 | 0 | 0 | 0 |
03/08/2009 |
3.62
|
2,700 | 3.65 | 3.67 | 3.62 | 0 | 0 | 0 |
31/07/2009 |
3.65
|
600 | 3.41 | 3.65 | 3.65 | 0 | 0 | 0 |
30/07/2009 |
3.41
|
100 | 3.53 | 3.53 | 3.41 | 0 | 0 | 0 |
29/07/2009 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
28/07/2009 |
3.53
|
100 | 3.62 | 3.62 | 3.53 | 0 | 0 | 0 |
27/07/2009 |
3.62
|
500 | 3.69 | 3.69 | 3.62 | 0 | 0 | 0 |
24/07/2009 |
3.69
|
10,000 | 3.48 | 3.69 | 3.69 | 0 | 0 | 0 |
23/07/2009 |
3.48
|
1,300 | 3.27 | 3.48 | 3.27 | 0 | 0 | 0 |
22/07/2009 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
21/07/2009 |
3.27
|
1,400 | 3.18 | 3.27 | 3.27 | 0 | 0 | 0 |
20/07/2009 |
3.18
|
100 | 3.25 | 3.25 | 3.18 | 0 | 0 | 0 |
17/07/2009 |
3.25
|
100 | 3.39 | 3.39 | 3.25 | 0 | 0 | 0 |
16/07/2009 |
3.39
|
100 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
15/07/2009 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
14/07/2009 |
3.39
|
1,200 | 3.39 | 3.41 | 3.39 | 0 | 0 | 0 |
13/07/2009 |
3.39
|
300 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
10/07/2009 |
3.39
|
200 | 3.51 | 3.51 | 3.39 | 0 | 0 | 0 |
09/07/2009 |
3.51
|
2,000 | 3.34 | 3.51 | 3.51 | 0 | 0 | 0 |
08/07/2009 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
07/07/2009 |
3.34
|
500 | 3.37 | 3.37 | 3.30 | 0 | 0 | 0 |
06/07/2009 |
3.37
|
1,000 | 3.39 | 3.39 | 3.37 | 0 | 0 | 0 |
03/07/2009 |
3.39
|
1,100 | 3.41 | 3.41 | 3.25 | 0 | 0 | 0 |