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) |
-0.10 | -0.47% | 159,800 | -300 | -0.0 |
21
21.40
21
|
2 tháng
(2024-07-22) |
-1 | -4.55% | 277,900 | -600 | -0.0 |
21
22.10
21
|
3 tháng
(2024-06-20) |
0.10 | 0.48% | 452,400 | -600 | -0.0 |
20.80
22.20
21
|
6 tháng
(2024-03-22) |
3.10 | 17.34% | 1,822,200 | -6,800 | -0.1 |
17.90
22.20
21
|
12 tháng
(2023-09-25) |
3.57 | 20.48% | 2,829,600 | -212,700 | -4.0 |
17.15
22.20
21
|
24 tháng
(2022-09-29) |
3.52 | 20.11% | 3,938,317 | -216,510 | -4.1 |
13.33
22.20
21
|
36 tháng
(2021-10-04) |
2.75 | 15.06% | 6,555,583 | -259,710 | -5.0 |
13.33
22.20
21
|
60 tháng
(2019-10-15) |
9.02 | 75.29% | 11,090,476 | -1,512,310 | -27.1 |
9.74
22.20
21
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/11/2009 |
4.70
|
8,600 | 4.85 | 4.85 | 4.47 | 0 | 0 | 0 |
18/11/2009 |
4.85
|
40,000 | 4.79 | 5.07 | 4.70 | 0 | 0 | 0 |
17/11/2009 |
4.79
|
5,100 | 4.98 | 5.29 | 4.79 | 500 | 0 | 0 |
16/11/2009 |
4.98
|
61,100 | 4.70 | 4.98 | 4.75 | 0 | 0 | 0 |
13/11/2009 |
4.70
|
42,500 | 4.68 | 4.75 | 4.47 | 0 | 0 | 0 |
12/11/2009 |
4.68
|
34,100 | 5.09 | 5.18 | 4.68 | 0 | 0 | 0 |
11/11/2009 |
5.09
|
33,500 | 5.20 | 5.20 | 4.88 | 0 | 0 | 0 |
10/11/2009 |
5.20
|
74,900 | 5.29 | 5.61 | 5.20 | 0 | 0 | 0 |
09/11/2009 |
5.29
|
121,000 | 5.29 | 5.65 | 5.18 | 0 | 0 | 0 |
06/11/2009 |
5.29
|
194,400 | 4.96 | 5.29 | 5.09 | 0 | 0 | 0 |
05/11/2009 |
4.96
|
43,400 | 4.75 | 5.01 | 4.85 | 0 | 0 | 0 |
04/11/2009 |
4.75
|
35,000 | 4.75 | 4.75 | 4.53 | 0 | 0 | 0 |
03/11/2009 |
4.75
|
48,900 | 4.64 | 4.75 | 4.47 | 0 | 0 | 0 |
02/11/2009 |
4.64
|
39,900 | 4.88 | 4.88 | 4.60 | 0 | 0 | 0 |
30/10/2009 |
4.88
|
29,100 | 4.53 | 4.88 | 4.79 | 0 | 0 | 0 |
29/10/2009 |
4.53
|
35,200 | 4.83 | 4.83 | 4.49 | 0 | 0 | 0 |
28/10/2009 |
4.83
|
41,200 | 4.72 | 4.83 | 4.70 | 0 | 0 | 0 |
27/10/2009 |
4.72
|
47,500 | 4.77 | 4.77 | 4.62 | 0 | 0 | 0 |
26/10/2009 |
4.77
|
32,300 | 5.07 | 5.07 | 4.72 | 0 | 0 | 0 |
23/10/2009 |
5.07
|
115,000 | 4.75 | 5.09 | 4.96 | 0 | 0 | 0 |
22/10/2009 |
4.75
|
57,500 | 4.66 | 4.96 | 4.49 | 0 | 0 | 0 |
21/10/2009 |
4.66
|
12,600 | 4.70 | 4.75 | 4.60 | 0 | 0 | 0 |
20/10/2009 |
4.70
|
30,400 | 4.47 | 4.72 | 4.53 | 0 | 0 | 0 |
19/10/2009 |
4.47
|
18,600 | 4.64 | 4.96 | 4.44 | 0 | 0 | 0 |
16/10/2009 |
4.64
|
30,300 | 4.72 | 4.96 | 4.55 | 0 | 0 | 0 |
15/10/2009 |
4.72
|
69,200 | 4.68 | 4.92 | 4.64 | 0 | 0 | 0 |
14/10/2009 |
4.68
|
27,600 | 4.81 | 5.07 | 4.49 | 0 | 0 | 0 |
13/10/2009 |
4.81
|
47,500 | 4.51 | 4.81 | 4.75 | 0 | 0 | 0 |
12/10/2009 |
4.51
|
10,600 | 4.25 | 4.51 | 4.51 | 0 | 0 | 0 |
09/10/2009 |
4.25
|
156,900 | 4.03 | 4.25 | 4.10 | 0 | 0 | 0 |
08/10/2009 |
4.03
|
57,100 | 4.03 | 4.12 | 3.86 | 0 | 0 | 0 |
07/10/2009 |
4.03
|
41,600 | 4.03 | 4.10 | 4.01 | 100 | 0 | 0 |
06/10/2009 |
4.03
|
15,100 | 3.88 | 4.08 | 3.88 | 0 | 0 | 0 |
05/10/2009 |
3.88
|
2,000 | 3.86 | 3.88 | 3.88 | 0 | 0 | 0 |
02/10/2009 |
3.86
|
19,000 | 3.88 | 3.88 | 3.73 | 0 | 0 | 0 |
01/10/2009 |
3.88
|
17,300 | 3.88 | 3.95 | 3.88 | 0 | 0 | 0 |
30/09/2009 |
3.88
|
18,000 | 3.88 | 4.08 | 3.88 | 0 | 0 | 0 |
29/09/2009 |
3.88
|
4,400 | 4.01 | 4.01 | 3.88 | 0 | 0 | 0 |
28/09/2009 |
4.01
|
10,800 | 4.01 | 4.10 | 3.88 | 0 | 0 | 0 |
25/09/2009 |
4.01
|
30,000 | 3.88 | 4.03 | 3.88 | 0 | 0 | 0 |
24/09/2009 |
3.88
|
12,900 | 4.01 | 4.01 | 3.86 | 0 | 0 | 0 |
23/09/2009 |
4.01
|
53,500 | 3.84 | 4.01 | 3.99 | 0 | 0 | 0 |
22/09/2009 |
3.84
|
94,700 | 3.62 | 3.84 | 3.58 | 0 | 0 | 0 |
21/09/2009 |
3.62
|
12,400 | 3.65 | 3.65 | 3.58 | 0 | 0 | 0 |
18/09/2009 |
3.65
|
1,700 | 3.67 | 3.69 | 3.65 | 0 | 0 | 0 |
17/09/2009 |
3.67
|
4,200 | 3.75 | 3.75 | 3.67 | 0 | 0 | 0 |
16/09/2009 |
3.75
|
500 | 3.73 | 3.75 | 3.75 | 0 | 0 | 0 |
15/09/2009 |
3.73
|
7,000 | 3.71 | 3.73 | 3.73 | 0 | 0 | 0 |
14/09/2009 |
3.71
|
8,300 | 3.67 | 3.71 | 3.62 | 0 | 0 | 0 |
11/09/2009 |
3.67
|
13,500 | 3.69 | 3.75 | 3.67 | 0 | 0 | 0 |
10/09/2009 |
3.69
|
5,900 | 3.69 | 3.69 | 3.65 | 0 | 0 | 0 |
09/09/2009 |
3.69
|
5,200 | 3.71 | 3.71 | 3.67 | 0 | 0 | 0 |
08/09/2009 |
3.71
|
9,100 | 3.67 | 3.73 | 3.67 | 0 | 0 | 0 |
07/09/2009 |
3.67
|
1,600 | 3.84 | 3.84 | 3.65 | 0 | 0 | 0 |
04/09/2009 |
3.84
|
5,700 | 3.86 | 3.86 | 3.84 | 0 | 0 | 0 |
03/09/2009 |
3.86
|
2,100 | 3.88 | 3.88 | 3.78 | 0 | 0 | 0 |
01/09/2009 |
3.88
|
12,500 | 3.90 | 3.99 | 3.88 | 0 | 0 | 0 |
31/08/2009 |
3.90
|
7,500 | 3.78 | 3.90 | 3.82 | 0 | 0 | 0 |
28/08/2009 |
3.78
|
8,700 | 3.78 | 3.86 | 3.75 | 0 | 0 | 0 |
27/08/2009 |
3.78
|
7,200 | 3.82 | 3.82 | 3.69 | 0 | 0 | 0 |
26/08/2009 |
3.82
|
10,400 | 3.67 | 3.82 | 3.67 | 0 | 0 | 0 |
25/08/2009 |
3.67
|
11,000 | 3.78 | 3.78 | 3.52 | 0 | 0 | 0 |
24/08/2009 |
3.78
|
17,700 | 3.95 | 3.95 | 3.78 | 0 | 0 | 0 |
21/08/2009 |
3.95
|
42,600 | 4.03 | 4.03 | 3.78 | 0 | 0 | 0 |
20/08/2009 |
4.03
|
15,400 | 4.19 | 4.19 | 4.03 | 0 | 0 | 0 |
19/08/2009 |
4.19
|
29,800 | 4.19 | 5.39 | 4.12 | 0 | 0 | 0 |