Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.30 | -2.27% | 34,500 | 400 | 0.0 |
12.30
13.50
12.90
|
2 tháng
(2024-07-22) |
-0.30 | -2.27% | 93,700 | -1,900 | -0.0 |
12.30
13.50
12.90
|
3 tháng
(2024-06-20) |
-0.10 | -0.77% | 194,700 | 15,405 | 0.2 |
12.30
13.90
12.90
|
6 tháng
(2024-03-22) |
-0.37 | -2.79% | 953,300 | 226,605 | 3.2 |
12.05
14.96
12.90
|
12 tháng
(2023-09-25) |
2.26 | 21.29% | 2,052,800 | 503,505 | 7.1 |
10.35
14.96
12.90
|
24 tháng
(2022-09-29) |
1.29 | 11.12% | 5,450,696 | 503,205 | 7.1 |
4.75
14.96
12.90
|
36 tháng
(2021-10-04) |
-2.72 | -17.39% | 10,800,372 | 672,427 | 10.1 |
4.75
19.19
12.90
|
60 tháng
(2019-10-15) |
8.06 | 166.34% | 13,235,436 | 948,815 | 13.3 |
3.98
19.19
12.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/11/2009 |
4.19
|
2,500 | 4.17 | 4.19 | 4.19 | 0 | 0 | 0 |
19/11/2009 |
4.17
|
1,800 | 4.36 | 4.36 | 4.17 | 0 | 0 | 0 |
18/11/2009 |
4.36
|
12,200 | 4.23 | 4.36 | 3.97 | 0 | 0 | 0 |
17/11/2009 |
4.23
|
2,200 | 4.36 | 4.36 | 4.21 | 0 | 0 | 0 |
16/11/2009 |
4.36
|
3,500 | 4.36 | 4.36 | 4.36 | 0 | 100 | 0 |
13/11/2009 |
4.36
|
3,600 | 4.40 | 4.40 | 4.11 | 0 | 0 | 0 |
12/11/2009 |
4.40
|
700 | 4.36 | 4.40 | 4.40 | 0 | 0 | 0 |
11/11/2009 |
4.36
|
2,000 | 4.31 | 4.36 | 4.35 | 100 | 0 | 0 |
10/11/2009 |
4.31
|
1,000 | 4.33 | 4.58 | 4.31 | 0 | 0 | 0 |
09/11/2009 |
4.33
|
5,300 | 4.58 | 4.58 | 4.29 | 0 | 0 | 0 |
06/11/2009 |
4.58
|
2,800 | 4.62 | 4.74 | 4.52 | 0 | 0 | 0 |
05/11/2009 |
4.62
|
7,600 | 4.36 | 4.62 | 4.38 | 0 | 0 | 0 |
04/11/2009 |
4.36
|
14,000 | 4.33 | 4.42 | 4.33 | 0 | 0 | 0 |
03/11/2009 |
4.33
|
13,100 | 4.62 | 4.94 | 4.33 | 0 | 0 | 0 |
02/11/2009 |
4.62
|
2,600 | 4.76 | 4.84 | 4.62 | 0 | 0 | 0 |
30/10/2009 |
4.76
|
8,200 | 4.74 | 5.04 | 4.76 | 0 | 0 | 0 |
29/10/2009 |
4.74
|
16,200 | 4.62 | 4.78 | 4.56 | 0 | 0 | 0 |
28/10/2009 |
4.62
|
25,600 | 4.36 | 4.62 | 4.09 | 0 | 0 | 0 |
27/10/2009 |
4.36
|
14,500 | 4.58 | 4.58 | 4.33 | 0 | 0 | 0 |
26/10/2009 |
4.58
|
7,800 | 4.78 | 5.06 | 4.58 | 0 | 0 | 0 |
23/10/2009 |
4.78
|
20,100 | 4.96 | 5.26 | 4.78 | 0 | 0 | 0 |
22/10/2009 |
4.96
|
15,900 | 5.06 | 5.16 | 4.78 | 0 | 0 | 0 |
21/10/2009 |
5.06
|
12,200 | 5.24 | 5.26 | 5.06 | 0 | 0 | 0 |
20/10/2009 |
5.24
|
13,600 | 5.18 | 5.32 | 5.10 | 0 | 0 | 0 |
19/10/2009 |
5.18
|
32,400 | 5.26 | 5.36 | 5.12 | 100 | 0 | 0 |
16/10/2009 |
5.26
|
26,000 | 5.42 | 5.79 | 5.04 | 1,000 | 0 | 0 |
15/10/2009 |
5.42
|
35,400 | 5.20 | 5.42 | 5.36 | 0 | 0 | 0 |
14/10/2009 |
5.20
|
63,100 | 4.90 | 5.20 | 4.96 | 0 | 0 | 0 |
13/10/2009 |
4.90
|
97,400 | 4.58 | 4.90 | 4.86 | 0 | 0 | 0 |
12/10/2009 |
4.58
|
7,500 | 4.29 | 4.58 | 4.58 | 0 | 0 | 0 |
09/10/2009 |
4.29
|
17,400 | 4.05 | 4.29 | 4.27 | 0 | 0 | 0 |
08/10/2009 |
4.05
|
12,300 | 3.87 | 4.05 | 3.85 | 0 | 0 | 0 |
07/10/2009 |
3.87
|
8,700 | 3.75 | 3.87 | 3.73 | 0 | 0 | 0 |
06/10/2009 |
3.75
|
3,900 | 3.73 | 3.75 | 3.69 | 0 | 0 | 0 |
05/10/2009 |
3.73
|
300 | 3.55 | 3.73 | 3.47 | 0 | 0 | 0 |
02/10/2009 |
3.55
|
3,000 | 3.75 | 3.75 | 3.55 | 0 | 0 | 0 |
01/10/2009 |
3.75
|
0 | 3.77 | 3.75 | 3.75 | 0 | 0 | 0 |
30/09/2009 |
3.77
|
5,400 | 3.79 | 3.79 | 3.75 | 0 | 0 | 0 |
29/09/2009 |
3.79
|
3,400 | 3.77 | 3.79 | 3.77 | 0 | 0 | 0 |
28/09/2009 |
3.77
|
8,500 | 3.81 | 3.83 | 3.77 | 0 | 0 | 0 |
25/09/2009 |
3.81
|
2,000 | 3.87 | 3.87 | 3.81 | 0 | 0 | 0 |
24/09/2009 |
3.87
|
1,100 | 3.81 | 3.89 | 3.79 | 0 | 0 | 0 |
23/09/2009 |
3.81
|
12,600 | 3.83 | 3.97 | 3.77 | 0 | 0 | 0 |
22/09/2009 |
3.83
|
2,000 | 3.93 | 3.93 | 3.83 | 0 | 0 | 0 |
21/09/2009 |
3.93
|
7,700 | 3.83 | 4.03 | 3.77 | 0 | 0 | 0 |
18/09/2009 |
3.83
|
8,000 | 3.77 | 3.87 | 3.79 | 0 | 0 | 0 |
17/09/2009 |
3.77
|
5,600 | 3.79 | 3.79 | 3.69 | 0 | 0 | 0 |
16/09/2009 |
3.79
|
10,600 | 3.81 | 3.81 | 3.67 | 1,000 | 0 | 0 |
15/09/2009 |
3.81
|
6,200 | 3.79 | 3.87 | 3.79 | 0 | 0 | 0 |
14/09/2009 |
3.79
|
14,300 | 3.77 | 3.87 | 3.77 | 0 | 0 | 0 |
11/09/2009 |
3.77
|
2,100 | 3.71 | 3.81 | 3.71 | 0 | 0 | 0 |
10/09/2009 |
3.71
|
8,000 | 3.77 | 3.77 | 3.61 | 0 | 0 | 0 |
09/09/2009 |
3.77
|
7,500 | 3.77 | 3.87 | 3.77 | 0 | 0 | 0 |
08/09/2009 |
3.77
|
11,000 | 3.69 | 3.77 | 3.75 | 0 | 0 | 0 |
07/09/2009 |
3.69
|
9,200 | 3.77 | 3.77 | 3.67 | 0 | 0 | 0 |
04/09/2009 |
3.77
|
4,800 | 3.97 | 3.97 | 3.77 | 0 | 0 | 0 |
03/09/2009 |
3.97
|
300 | 4.07 | 4.07 | 3.87 | 0 | 0 | 0 |
01/09/2009 |
4.07
|
5,400 | 4.15 | 4.17 | 4.07 | 0 | 0 | 0 |
31/08/2009 |
4.15
|
43,600 | 4.07 | 4.27 | 3.97 | 0 | 0 | 0 |
28/08/2009 |
4.07
|
40,400 | 3.85 | 4.19 | 4.03 | 200 | 0 | 0 |
27/08/2009 |
3.85
|
4,600 | 3.85 | 4.11 | 3.85 | 0 | 0 | 0 |
26/08/2009 |
3.85
|
4,400 | 3.77 | 3.87 | 3.77 | 0 | 0 | 0 |
25/08/2009 |
3.77
|
6,000 | 3.79 | 3.79 | 3.65 | 0 | 0 | 0 |
24/08/2009 |
3.79
|
8,100 | 3.81 | 3.87 | 3.77 | 200 | 0 | 0 |
21/08/2009 |
3.81
|
14,300 | 3.83 | 3.87 | 3.81 | 0 | 0 | 0 |
20/08/2009 |
3.83
|
8,200 | 3.99 | 3.99 | 3.79 | 0 | 0 | 0 |
19/08/2009 |
3.99
|
23,000 | 3.81 | 4.07 | 3.97 | 0 | 0 | 0 |
18/08/2009 |
3.81
|
11,600 | 3.85 | 3.85 | 3.77 | 0 | 0 | 0 |
17/08/2009 |
3.85
|
29,900 | 4.03 | 4.03 | 3.85 | 100 | 0 | 0 |
14/08/2009 |
4.03
|
17,300 | 4.33 | 4.33 | 4.03 | 0 | 0 | 0 |
13/08/2009 |
4.33
|
19,700 | 4.05 | 4.33 | 4.33 | 0 | 0 | 0 |
12/08/2009 |
4.05
|
25,300 | 3.79 | 4.05 | 4.03 | 0 | 0 | 0 |
11/08/2009 |
3.79
|
154,400 | 3.63 | 3.79 | 3.67 | 0 | 0 | 0 |
10/08/2009 |
3.63
|
5,700 | 3.77 | 3.77 | 3.43 | 0 | 0 | 0 |
07/08/2009 |
3.77
|
3,000 | 3.71 | 3.77 | 3.57 | 0 | 0 | 0 |
06/08/2009 |
3.71
|
0 | 3.67 | 3.71 | 3.71 | 0 | 0 | 0 |
05/08/2009 |
3.67
|
700 | 3.75 | 3.75 | 3.67 | 0 | 0 | 0 |
04/08/2009 |
3.75
|
4,400 | 3.73 | 3.75 | 3.71 | 0 | 0 | 0 |
03/08/2009 |
3.73
|
1,400 | 3.53 | 3.73 | 3.39 | 0 | 0 | 0 |
31/07/2009 |
3.53
|
1,900 | 3.51 | 3.53 | 3.45 | 0 | 0 | 0 |
30/07/2009 |
3.51
|
1,200 | 3.67 | 3.73 | 3.47 | 0 | 0 | 0 |
29/07/2009 |
3.67
|
4,000 | 3.87 | 3.87 | 3.67 | 0 | 0 | 0 |
28/07/2009 |
3.87
|
200 | 3.69 | 3.97 | 3.87 | 100 | 0 | 0 |
27/07/2009 |
3.69
|
1,300 | 3.99 | 3.99 | 3.69 | 0 | 0 | 0 |
24/07/2009 |
3.99
|
19,600 | 3.75 | 3.99 | 3.59 | 100 | 0 | 0 |
23/07/2009 |
3.75
|
2,200 | 3.53 | 3.75 | 3.73 | 0 | 0 | 0 |
22/07/2009 |
3.53
|
300 | 3.23 | 3.53 | 3.53 | 0 | 0 | 0 |
21/07/2009 |
3.23
|
2,200 | 3.41 | 3.63 | 3.23 | 0 | 0 | 0 |
20/07/2009 |
3.41
|
1,000 | 3.65 | 3.65 | 3.41 | 0 | 0 | 0 |
17/07/2009 |
3.65
|
800 | 3.73 | 3.73 | 3.65 | 0 | 0 | 0 |
16/07/2009 |
3.73
|
1,200 | 3.87 | 3.87 | 3.73 | 0 | 0 | 0 |
15/07/2009 |
3.87
|
300 | 3.77 | 3.87 | 3.77 | 0 | 0 | 0 |
14/07/2009 |
3.77
|
600 | 4.15 | 4.15 | 3.75 | 0 | 0 | 0 |
13/07/2009 |
4.15
|
1,700 | 3.97 | 4.17 | 3.69 | 0 | 0 | 0 |
10/07/2009 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
09/07/2009 |
3.97
|
100 | 3.77 | 3.97 | 3.97 | 100 | 0 | 0 |
08/07/2009 |
3.77
|
1,200 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
07/07/2009 |
3.77
|
100 | 3.83 | 3.83 | 3.77 | 0 | 0 | 0 |
06/07/2009 |
3.83
|
9,000 | 3.87 | 3.87 | 3.77 | 0 | 0 | 0 |
03/07/2009 |
3.87
|
1,100 | 3.67 | 3.87 | 3.57 | 0 | 0 | 0 |