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) |
-0.30 | -8.57% | 4,371,000 | -700 | -0.0 |
3.10
3.50
3.20
|
2 tháng
(2024-07-22) |
-3 | -48.39% | 9,415,000 | -700 | -0.0 |
3.10
6.20
3.20
|
3 tháng
(2024-06-21) |
-6 | -65.22% | 14,430,100 | -700 | -0.0 |
3.10
9.20
3.20
|
6 tháng
(2024-03-25) |
-9.40 | -74.60% | 36,023,551 | -700 | -0.0 |
3.10
15.10
3.20
|
12 tháng
(2023-09-25) |
-23.80 | -88.15% | 67,983,815 | -700 | -0.0 |
3.10
30.60
3.20
|
24 tháng
(2022-09-30) |
-44.80 | -93.33% | 91,983,428 | -2,700 | -0.1 |
3.10
48.90
3.20
|
36 tháng
(2021-10-05) |
-25.50 | -88.85% | 159,276,596 | -400 | 0.0 |
3.10
54
3.20
|
60 tháng
(2019-10-16) |
-4.30 | -57.33% | 168,314,187 | -400 | 0.0 |
3.10
54
3.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/11/2009 |
4.91
|
2,600 | 4.91 | 4.91 | 4.82 | 0 | 0 | 0 |
19/11/2009 |
4.91
|
4,600 | 4.78 | 4.91 | 4.82 | 0 | 0 | 0 |
18/11/2009 |
4.78
|
5,400 | 4.78 | 5.04 | 4.69 | 0 | 0 | 0 |
17/11/2009 |
4.78
|
6,400 | 4.82 | 4.82 | 4.66 | 0 | 0 | 0 |
16/11/2009 |
4.82
|
14,000 | 5.04 | 5.10 | 4.72 | 0 | 0 | 0 |
13/11/2009 |
5.04
|
3,100 | 4.78 | 5.10 | 4.98 | 0 | 0 | 0 |
12/11/2009 |
4.78
|
9,600 | 4.98 | 5.20 | 4.78 | 0 | 0 | 0 |
11/11/2009 |
4.98
|
3,600 | 4.98 | 5.01 | 4.94 | 0 | 0 | 0 |
10/11/2009 |
4.98
|
9,900 | 5.10 | 5.10 | 4.98 | 0 | 0 | 0 |
09/11/2009 |
5.10
|
10,000 | 5.29 | 5.42 | 5.10 | 0 | 0 | 0 |
06/11/2009 |
5.29
|
28,300 | 5.55 | 5.64 | 5.29 | 1,500 | 0 | 0 |
05/11/2009 |
5.55
|
31,400 | 5.23 | 5.58 | 4.88 | 0 | 0 | 0 |
04/11/2009 |
5.23
|
13,000 | 5.61 | 5.61 | 5.23 | 0 | 0 | 0 |
03/11/2009 |
5.61
|
14,600 | 6.03 | 6.03 | 5.61 | 0 | 0 | 0 |
02/11/2009 |
6.03
|
4,700 | 6.47 | 6.47 | 6.03 | 0 | 0 | 0 |
30/10/2009 |
6.47
|
24,800 | 6.95 | 6.95 | 6.47 | 0 | 0 | 0 |
29/10/2009 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
28/10/2009 |
6.95
|
1,000 | 7.46 | 7.46 | 6.95 | 0 | 0 | 0 |
27/10/2009 |
7.46
|
1,200 | 8.00 | 8.00 | 7.46 | 0 | 0 | 0 |
26/10/2009 |
8.00
|
4,900 | 7.65 | 8.00 | 8.00 | 0 | 0 | 0 |
23/10/2009 |
7.65
|
43,800 | 8.16 | 8.71 | 7.62 | 0 | 0 | 0 |
22/10/2009 |
8.16
|
55,000 | 7.65 | 8.16 | 8.10 | 0 | 0 | 0 |
21/10/2009 |
7.65
|
78,600 | 7.18 | 7.65 | 7.65 | 0 | 0 | 0 |
20/10/2009 |
7.18
|
15,100 | 6.73 | 7.18 | 7.18 | 0 | 0 | 0 |
19/10/2009 |
6.73
|
71,800 | 6.06 | 6.73 | 6.06 | 0 | 0 | 0 |
16/10/2009 |
6.06
|
105,400 | 6.06 | 6.47 | 5.68 | 0 | 0 | 0 |
15/10/2009 |
6.06
|
1,000 | 5.68 | 6.06 | 6.06 | 0 | 0 | 0 |
14/10/2009 |
5.68
|
32,900 | 5.42 | 5.68 | 5.61 | 0 | 500 | 0 |
13/10/2009 |
5.42
|
86,100 | 5.23 | 5.42 | 5.10 | 0 | 500 | 0 |
12/10/2009 |
5.23
|
53,200 | 4.88 | 5.23 | 4.98 | 0 | 0 | 0 |
09/10/2009 |
4.88
|
27,000 | 4.78 | 4.91 | 4.88 | 0 | 0 | 0 |
08/10/2009 |
4.78
|
11,900 | 4.78 | 4.91 | 4.78 | 0 | 0 | 0 |
07/10/2009 |
4.78
|
28,200 | 4.46 | 4.78 | 4.46 | 0 | 0 | 0 |
06/10/2009 |
4.46
|
6,200 | 4.53 | 4.62 | 4.46 | 0 | 0 | 0 |
05/10/2009 |
4.53
|
12,300 | 4.50 | 4.62 | 4.37 | 0 | 0 | 0 |
02/10/2009 |
4.50
|
14,000 | 4.46 | 4.78 | 4.50 | 0 | 0 | 0 |
01/10/2009 |
4.46
|
29,000 | 4.85 | 4.85 | 4.46 | 0 | 0 | 0 |
30/09/2009 |
4.85
|
8,800 | 4.85 | 4.88 | 4.62 | 0 | 0 | 0 |
29/09/2009 |
4.85
|
10,400 | 4.94 | 5.04 | 4.72 | 0 | 0 | 0 |
28/09/2009 |
4.94
|
24,000 | 4.46 | 4.94 | 4.66 | 0 | 0 | 0 |
25/09/2009 |
4.46
|
10,000 | 4.59 | 4.78 | 4.46 | 0 | 0 | 0 |
24/09/2009 |
4.59
|
6,500 | 4.69 | 4.69 | 4.59 | 0 | 0 | 0 |
23/09/2009 |
4.69
|
17,100 | 4.72 | 4.85 | 4.66 | 0 | 0 | 0 |
22/09/2009 |
4.72
|
7,300 | 4.85 | 4.88 | 4.66 | 1,000 | 0 | 0 |
21/09/2009 |
4.85
|
6,900 | 4.62 | 4.98 | 4.66 | 0 | 0 | 0 |
18/09/2009 |
4.62
|
7,500 | 4.66 | 4.88 | 4.62 | 0 | 0 | 0 |
17/09/2009 |
4.66
|
6,500 | 4.62 | 4.85 | 4.56 | 0 | 0 | 0 |
16/09/2009 |
4.62
|
5,300 | 4.85 | 4.98 | 4.62 | 0 | 0 | 0 |
15/09/2009 |
4.85
|
15,000 | 4.88 | 5.10 | 4.69 | 0 | 0 | 0 |
14/09/2009 |
4.88
|
18,000 | 4.85 | 5.01 | 4.78 | 0 | 0 | 0 |
11/09/2009 |
4.85
|
6,600 | 4.78 | 5.07 | 4.82 | 0 | 0 | 0 |
10/09/2009 |
4.78
|
51,900 | 4.62 | 4.78 | 4.56 | 0 | 0 | 0 |
09/09/2009 |
4.62
|
15,200 | 4.40 | 4.62 | 4.37 | 0 | 0 | 0 |
08/09/2009 |
4.40
|
3,000 | 4.34 | 4.43 | 4.40 | 0 | 0 | 0 |
07/09/2009 |
4.34
|
4,800 | 4.46 | 4.56 | 4.24 | 0 | 0 | 0 |
04/09/2009 |
4.46
|
5,600 | 4.46 | 4.62 | 4.37 | 0 | 0 | 0 |
03/09/2009 |
4.46
|
3,700 | 4.46 | 4.66 | 4.46 | 0 | 0 | 0 |
01/09/2009 |
4.46
|
6,300 | 4.69 | 4.75 | 4.46 | 0 | 0 | 0 |
31/08/2009 |
4.69
|
13,600 | 4.62 | 4.78 | 4.56 | 0 | 0 | 0 |
28/08/2009 |
4.62
|
15,100 | 4.46 | 4.62 | 4.46 | 0 | 0 | 0 |
27/08/2009 |
4.46
|
5,700 | 4.46 | 4.56 | 4.46 | 0 | 0 | 0 |
26/08/2009 |
4.46
|
10,600 | 4.46 | 4.56 | 4.31 | 0 | 0 | 0 |
25/08/2009 |
4.46
|
12,500 | 4.34 | 4.59 | 4.24 | 0 | 0 | 0 |
24/08/2009 |
4.34
|
6,000 | 4.40 | 4.72 | 4.24 | 0 | 0 | 0 |
21/08/2009 |
4.40
|
9,300 | 4.46 | 4.62 | 4.40 | 0 | 0 | 0 |
20/08/2009 |
4.46
|
6,300 | 4.53 | 4.69 | 4.40 | 0 | 0 | 0 |
19/08/2009 |
4.53
|
23,000 | 4.66 | 4.85 | 4.40 | 0 | 0 | 0 |
18/08/2009 |
4.66
|
7,900 | 4.78 | 5.01 | 4.59 | 0 | 0 | 0 |
17/08/2009 |
4.78
|
4,800 | 4.85 | 5.04 | 4.78 | 0 | 0 | 0 |
14/08/2009 |
4.85
|
21,500 | 4.46 | 4.98 | 4.56 | 0 | 0 | 0 |
13/08/2009 |
4.46
|
21,000 | 4.59 | 5.01 | 4.46 | 0 | 0 | 0 |
12/08/2009 |
4.59
|
52,600 | 4.88 | 5.17 | 4.56 | 0 | 0 | 0 |
11/08/2009 |
4.88
|
700 | 5.23 | 5.23 | 4.88 | 0 | 0 | 0 |
10/08/2009 |
5.23
|
2,200 | 5.42 | 5.42 | 5.23 | 0 | 0 | 0 |
07/08/2009 |
5.42
|
13,800 | 5.58 | 5.84 | 5.33 | 0 | 0 | 0 |
06/08/2009 |
5.58
|
63,300 | 5.39 | 5.58 | 5.42 | 0 | 0 | 0 |
05/08/2009 |
5.39
|
54,300 | 5.10 | 5.39 | 5.01 | 0 | 0 | 0 |
04/08/2009 |
5.10
|
14,000 | 4.75 | 5.13 | 4.75 | 0 | 0 | 0 |
03/08/2009 |
4.75
|
3,000 | 4.69 | 4.94 | 4.69 | 0 | 0 | 0 |
31/07/2009 |
4.69
|
10,600 | 4.40 | 4.69 | 4.62 | 0 | 0 | 0 |
30/07/2009 |
4.40
|
5,000 | 4.62 | 4.62 | 4.37 | 0 | 0 | 0 |
29/07/2009 |
4.62
|
14,800 | 4.78 | 4.94 | 4.62 | 0 | 0 | 0 |
28/07/2009 |
4.78
|
2,300 | 4.98 | 5.33 | 4.72 | 0 | 0 | 0 |
27/07/2009 |
4.98
|
10,500 | 4.78 | 5.10 | 4.78 | 0 | 0 | 0 |
24/07/2009 |
4.78
|
23,000 | 4.66 | 4.78 | 4.78 | 0 | 0 | 0 |
23/07/2009 |
4.66
|
29,500 | 4.37 | 4.66 | 4.11 | 0 | 0 | 0 |
22/07/2009 |
4.37
|
1,000 | 4.15 | 4.37 | 4.37 | 0 | 0 | 0 |
21/07/2009 |
4.15
|
4,400 | 4.15 | 4.27 | 4.15 | 0 | 0 | 0 |
20/07/2009 |
4.15
|
2,000 | 4.24 | 4.53 | 4.08 | 0 | 0 | 0 |
17/07/2009 |
4.24
|
1,300 | 4.40 | 4.43 | 4.18 | 0 | 0 | 0 |
16/07/2009 |
4.40
|
11,600 | 4.21 | 4.46 | 4.27 | 0 | 0 | 0 |
15/07/2009 |
4.21
|
1,000 | 4.27 | 4.31 | 4.21 | 0 | 0 | 0 |
14/07/2009 |
4.27
|
3,000 | 4.15 | 4.40 | 4.08 | 0 | 0 | 0 |
13/07/2009 |
4.15
|
3,800 | 4.18 | 4.40 | 4.15 | 0 | 0 | 0 |
10/07/2009 |
4.18
|
3,900 | 3.99 | 4.21 | 4.08 | 0 | 0 | 0 |
09/07/2009 |
3.99
|
11,300 | 4.11 | 4.27 | 3.95 | 0 | 0 | 0 |
08/07/2009 |
4.11
|
7,800 | 4.40 | 4.40 | 4.11 | 0 | 0 | 0 |
07/07/2009 |
4.40
|
900 | 4.31 | 4.40 | 4.15 | 0 | 0 | 0 |
06/07/2009 |
4.31
|
4,700 | 4.24 | 4.37 | 4.18 | 0 | 0 | 0 |
03/07/2009 |
4.24
|
2,400 | 4.21 | 4.24 | 3.99 | 0 | 0 | 0 |