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 | -1.76% | 15,100 | 4,900 | 0.1 |
16.50
17
16.70
|
2 tháng
(2024-07-22) |
-0.80 | -4.57% | 27,200 | 4,800 | 0.1 |
15.80
17.90
16.70
|
3 tháng
(2024-06-20) |
-0.80 | -4.57% | 38,700 | 5,100 | 0.1 |
15.80
17.90
16.70
|
6 tháng
(2024-03-22) |
-1.10 | -6.18% | 140,100 | -2,200 | 0.0 |
15.50
18.50
16.70
|
12 tháng
(2023-09-25) |
3.57 | 27.23% | 527,200 | 102,100 | 1.9 |
12.08
18.50
16.70
|
24 tháng
(2022-09-29) |
5.70 | 51.89% | 1,086,743 | 328,900 | 5.1 |
9.89
18.50
16.70
|
36 tháng
(2021-10-04) |
6.52 | 63.98% | 7,177,109 | 460,200 | 7.2 |
9.89
18.50
16.70
|
60 tháng
(2019-10-15) |
4.11 | 32.68% | 10,841,261 | 446,110 | 7.0 |
6.66
18.50
16.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/11/2009 |
4.90
|
6,070 | 4.86 | 5.31 | 4.90 | 0 | 0 | 0 |
11/11/2009 |
4.86
|
1,250 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
10/11/2009 |
4.86
|
2,600 | 4.90 | 4.90 | 4.74 | 0 | 0 | 0 |
09/11/2009 |
4.90
|
8,000 | 4.49 | 4.90 | 4.74 | 0 | 0 | 0 |
06/11/2009 |
4.49
|
3,010 | 4.78 | 5.27 | 4.49 | 0 | 0 | 0 |
05/11/2009 |
4.78
|
3,300 | 5.31 | 5.31 | 4.78 | 0 | 0 | 0 |
04/11/2009 |
5.31
|
7,280 | 5.23 | 5.31 | 5.23 | 0 | 0 | 0 |
03/11/2009 |
5.23
|
90 | 4.90 | 5.23 | 5.23 | 0 | 0 | 0 |
02/11/2009 |
4.90
|
4,000 | 5.14 | 5.14 | 4.65 | 0 | 0 | 0 |
30/10/2009 |
5.14
|
500 | 5.55 | 5.55 | 5.14 | 0 | 0 | 0 |
29/10/2009 |
5.55
|
0 | 5.51 | 5.55 | 5.51 | 0 | 0 | 0 |
28/10/2009 |
5.51
|
3,450 | 5.39 | 5.63 | 5.51 | 0 | 0 | 0 |
27/10/2009 |
5.39
|
0 | 5.10 | 5.39 | 5.39 | 0 | 0 | 0 |
26/10/2009 |
5.10
|
2,040 | 5.51 | 5.67 | 5.10 | 0 | 0 | 0 |
23/10/2009 |
5.51
|
10,600 | 5.55 | 5.72 | 5.31 | 0 | 0 | 0 |
22/10/2009 |
5.55
|
2,050 | 5.31 | 5.72 | 5.55 | 0 | 0 | 0 |
21/10/2009 |
5.31
|
10,460 | 5.63 | 6.21 | 5.31 | 0 | 0 | 0 |
20/10/2009 |
5.63
|
8,060 | 5.27 | 5.72 | 5.59 | 0 | 0 | 0 |
19/10/2009 |
5.27
|
0 | 5.10 | 5.27 | 5.10 | 0 | 0 | 0 |
16/10/2009 |
5.10
|
11,950 | 5.31 | 5.31 | 5.10 | 0 | 0 | 0 |
15/10/2009 |
5.31
|
8,160 | 4.90 | 5.31 | 4.69 | 0 | 0 | 0 |
14/10/2009 |
4.90
|
200 | 4.53 | 4.90 | 4.90 | 0 | 0 | 0 |
13/10/2009 |
4.53
|
9,000 | 4.86 | 5.02 | 4.53 | 0 | 0 | 0 |
12/10/2009 |
4.86
|
0 | 4.49 | 4.86 | 4.49 | 0 | 0 | 0 |
09/10/2009 |
4.49
|
0 | 4.90 | 4.49 | 4.49 | 0 | 0 | 0 |
08/10/2009 |
4.90
|
2,540 | 4.69 | 4.90 | 4.49 | 0 | 0 | 0 |
07/10/2009 |
4.69
|
710 | 4.29 | 4.69 | 4.69 | 0 | 0 | 0 |
06/10/2009 |
4.29
|
1,000 | 4.49 | 4.49 | 4.29 | 0 | 0 | 0 |
05/10/2009 |
4.49
|
1,000 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
02/10/2009 |
4.49
|
510 | 4.49 | 4.90 | 4.49 | 0 | 0 | 0 |
01/10/2009 |
4.49
|
220 | 4.53 | 4.53 | 4.49 | 0 | 0 | 0 |
30/09/2009 |
4.53
|
1,800 | 4.90 | 4.94 | 4.53 | 0 | 0 | 0 |
29/09/2009 |
4.90
|
3,100 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
28/09/2009 |
4.90
|
2,000 | 5.14 | 5.14 | 4.90 | 0 | 0 | 0 |
25/09/2009 |
5.14
|
1,040 | 4.94 | 5.63 | 5.14 | 0 | 0 | 0 |
24/09/2009 |
4.94
|
2,720 | 4.90 | 5.31 | 4.94 | 0 | 0 | 0 |
23/09/2009 |
4.90
|
3,200 | 5.31 | 5.72 | 4.90 | 0 | 0 | 0 |
22/09/2009 |
5.31
|
8,700 | 5.72 | 6.12 | 5.14 | 0 | 0 | 0 |
21/09/2009 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
18/09/2009 |
5.72
|
610 | 6.25 | 6.25 | 5.72 | 0 | 0 | 0 |
17/09/2009 |
6.25
|
50 | 5.67 | 6.25 | 6.25 | 0 | 0 | 0 |
16/09/2009 |
5.67
|
1,100 | 6.29 | 6.29 | 5.67 | 0 | 0 | 0 |
15/09/2009 |
6.29
|
100 | 5.72 | 6.29 | 6.29 | 0 | 0 | 0 |
14/09/2009 |
5.72
|
2,550 | 5.63 | 6.57 | 5.72 | 0 | 0 | 0 |
11/09/2009 |
5.63
|
2,560 | 5.67 | 6.21 | 5.63 | 0 | 0 | 0 |
10/09/2009 |
5.67
|
4,000 | 5.31 | 5.76 | 5.51 | 0 | 0 | 0 |
09/09/2009 |
5.31
|
5,400 | 6.08 | 6.08 | 5.18 | 0 | 0 | 0 |
08/09/2009 |
6.08
|
1,850 | 5.51 | 6.08 | 5.67 | 0 | 0 | 0 |
07/09/2009 |
5.51
|
5,000 | 5.67 | 5.67 | 5.31 | 0 | 0 | 0 |
04/09/2009 |
5.67
|
3,510 | 5.51 | 5.72 | 5.67 | 0 | 0 | 0 |
03/09/2009 |
5.51
|
4,700 | 5.31 | 5.51 | 5.43 | 0 | 0 | 0 |
01/09/2009 |
5.31
|
5,500 | 4.98 | 5.31 | 4.82 | 0 | 0 | 0 |
31/08/2009 |
4.98
|
10,610 | 4.69 | 4.98 | 4.61 | 0 | 0 | 0 |
28/08/2009 |
4.69
|
5,500 | 4.49 | 4.69 | 4.49 | 0 | 0 | 0 |
27/08/2009 |
4.49
|
4,100 | 4.41 | 4.78 | 4.49 | 0 | 0 | 0 |
26/08/2009 |
4.41
|
2,000 | 4.25 | 4.82 | 4.41 | 0 | 0 | 0 |
25/08/2009 |
4.25
|
3,450 | 4.49 | 4.94 | 4.25 | 0 | 0 | 0 |
24/08/2009 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
21/08/2009 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
20/08/2009 |
4.49
|
3,000 | 4.69 | 4.69 | 4.49 | 0 | 0 | 0 |
19/08/2009 |
4.69
|
3,780 | 4.29 | 4.69 | 4.69 | 0 | 0 | 0 |
18/08/2009 |
4.29
|
4,500 | 4.69 | 4.69 | 4.29 | 0 | 0 | 0 |
17/08/2009 |
4.69
|
2,000 | 5.10 | 5.10 | 4.61 | 0 | 0 | 0 |
14/08/2009 |
5.10
|
1,500 | 4.90 | 5.10 | 5.10 | 0 | 0 | 0 |
13/08/2009 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
12/08/2009 |
4.90
|
4,000 | 4.98 | 4.98 | 4.90 | 0 | 0 | 0 |
11/08/2009 |
4.98
|
2,000 | 4.98 | 5.02 | 4.98 | 0 | 0 | 0 |
10/08/2009 |
4.98
|
310 | 5.10 | 5.10 | 4.65 | 0 | 0 | 0 |
07/08/2009 |
5.10
|
2,000 | 5.51 | 5.51 | 5.10 | 0 | 0 | 0 |
06/08/2009 |
5.51
|
130 | 5.31 | 5.59 | 5.06 | 0 | 0 | 0 |
05/08/2009 |
5.31
|
200 | 5.59 | 5.59 | 5.31 | 0 | 0 | 0 |
04/08/2009 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
03/08/2009 |
5.59
|
100 | 5.31 | 5.59 | 5.59 | 0 | 0 | 0 |
31/07/2009 |
5.31
|
3,200 | 5.43 | 5.59 | 5.31 | 0 | 0 | 0 |
30/07/2009 |
5.43
|
3,100 | 5.92 | 6.00 | 5.43 | 0 | 0 | 0 |
29/07/2009 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
28/07/2009 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
27/07/2009 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
24/07/2009 |
5.92
|
60 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
23/07/2009 |
6.04
|
410 | 5.51 | 6.04 | 5.31 | 0 | 0 | 0 |
22/07/2009 |
5.51
|
976 | 5.31 | 5.84 | 4.78 | 0 | 0 | 0 |
21/07/2009 |
5.31
|
1,700 | 5.84 | 5.84 | 5.31 | 0 | 0 | 0 |
20/07/2009 |
5.84
|
0 | 5.80 | 5.84 | 5.84 | 0 | 0 | 0 |
17/07/2009 |
5.80
|
900 | 6.12 | 6.53 | 5.80 | 0 | 0 | 0 |
16/07/2009 |
6.12
|
1,836 | 6.69 | 7.35 | 6.04 | 0 | 0 | 0 |
15/07/2009 |
6.69
|
50 | 6.25 | 6.69 | 6.69 | 0 | 0 | 0 |
14/07/2009 |
6.25
|
70 | 6.29 | 6.29 | 6.25 | 0 | 0 | 0 |
13/07/2009 |
6.29
|
310 | 5.72 | 6.29 | 5.72 | 0 | 0 | 0 |
10/07/2009 |
5.72
|
300 | 5.80 | 5.80 | 5.72 | 0 | 0 | 0 |
09/07/2009 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
08/07/2009 |
5.80
|
2,100 | 6.45 | 6.45 | 5.80 | 0 | 0 | 0 |
07/07/2009 |
6.45
|
5,700 | 7.76 | 7.76 | 6.41 | 0 | 0 | 0 |
06/07/2009 |
7.76
|
2,200 | 7.10 | 7.76 | 6.41 | 0 | 0 | 0 |
03/07/2009 |
7.10
|
0 | 7.02 | 7.10 | 7.10 | 0 | 0 | 0 |
02/07/2009 |
7.02
|
1,300 | 7.72 | 8.16 | 6.98 | 0 | 0 | 0 |
01/07/2009 |
7.72
|
100 | 10.25 | 10.25 | 7.72 | 0 | 0 | 0 |
30/06/2009 |
10.25
|
210 | 9.35 | 10.25 | 8.45 | 0 | 0 | 0 |
29/06/2009 |
9.35
|
100 | 8.53 | 9.35 | 9.35 | 0 | 0 | 0 |
26/06/2009 |
8.53
|
2,400 | 7.76 | 8.53 | 8.53 | 0 | 0 | 0 |
25/06/2009 |
7.76
|
300 | 6.12 | 7.76 | 7.76 | 0 | 0 | 0 |