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) |
-1 | -5.52% | 15,700 | 0 | 0 |
17.10
18.20
17.10
|
2 tháng
(2024-07-22) |
-0.20 | -1.16% | 50,300 | 0 | 0 |
17
18.20
17.10
|
3 tháng
(2024-06-21) |
-0.10 | -0.58% | 93,100 | 0 | 0 |
17
18.20
17.10
|
6 tháng
(2024-03-25) |
0.10 | 0.59% | 350,400 | -4,900 | -0.1 |
17
18.30
17.10
|
12 tháng
(2023-09-25) |
-1.45 | -7.84% | 904,300 | -222,800 | -4.6 |
17
19.67
17.10
|
24 tháng
(2022-09-30) |
0.76 | 4.68% | 959,165 | -222,800 | -4.6 |
13.37
21.54
17.10
|
36 tháng
(2021-10-05) |
1.35 | 8.56% | 1,610,383 | -212,100 | -4.4 |
13.37
25.33
17.10
|
60 tháng
(2019-10-16) |
7.79 | 83.76% | 2,510,760 | -213,500 | -4.4 |
8.48
25.33
17.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/11/2009 |
3.77
|
3,900 | 3.85 | 3.85 | 3.75 | 0 | 0 | 0 |
19/11/2009 |
3.85
|
100 | 3.83 | 3.85 | 3.85 | 0 | 0 | 0 |
18/11/2009 |
3.83
|
1,400 | 3.75 | 3.83 | 3.72 | 0 | 0 | 0 |
17/11/2009 |
3.75
|
1,600 | 3.80 | 3.80 | 3.75 | 0 | 0 | 0 |
16/11/2009 |
3.80
|
3,100 | 3.83 | 3.83 | 3.80 | 0 | 0 | 0 |
13/11/2009 |
3.83
|
4,800 | 3.83 | 3.85 | 3.69 | 0 | 0 | 0 |
12/11/2009 |
3.83
|
2,700 | 3.83 | 3.93 | 3.83 | 0 | 0 | 0 |
11/11/2009 |
3.83
|
10,200 | 3.83 | 3.85 | 3.72 | 0 | 0 | 0 |
10/11/2009 |
3.83
|
800 | 4.01 | 4.22 | 3.83 | 0 | 0 | 0 |
09/11/2009 |
4.01
|
6,000 | 4.22 | 4.22 | 4.01 | 0 | 0 | 0 |
06/11/2009 |
4.22
|
4,900 | 4.09 | 4.33 | 4.22 | 0 | 0 | 0 |
05/11/2009 |
4.09
|
2,500 | 3.93 | 4.09 | 4.09 | 0 | 0 | 0 |
04/11/2009 |
3.93
|
4,500 | 3.75 | 3.93 | 3.67 | 0 | 0 | 0 |
03/11/2009 |
3.75
|
9,100 | 3.96 | 3.96 | 3.75 | 0 | 0 | 0 |
02/11/2009 |
3.96
|
18,200 | 4.17 | 4.17 | 3.85 | 0 | 0 | 0 |
30/10/2009 |
4.17
|
8,200 | 3.98 | 4.22 | 3.96 | 0 | 0 | 0 |
29/10/2009 |
3.98
|
25,200 | 4.22 | 4.22 | 3.96 | 0 | 0 | 0 |
28/10/2009 |
4.22
|
3,000 | 4.04 | 4.22 | 4.09 | 0 | 0 | 0 |
27/10/2009 |
4.04
|
26,900 | 4.28 | 4.28 | 3.98 | 0 | 0 | 0 |
26/10/2009 |
4.28
|
21,100 | 4.33 | 4.33 | 4.25 | 0 | 0 | 0 |
23/10/2009 |
4.33
|
19,700 | 4.51 | 4.64 | 4.33 | 0 | 0 | 0 |
22/10/2009 |
4.51
|
15,200 | 4.72 | 4.78 | 4.49 | 0 | 0 | 0 |
21/10/2009 |
4.72
|
57,700 | 4.62 | 4.72 | 4.43 | 0 | 0 | 0 |
20/10/2009 |
4.62
|
41,300 | 4.38 | 4.62 | 4.35 | 0 | 0 | 0 |
19/10/2009 |
4.38
|
10,800 | 4.46 | 4.46 | 4.22 | 0 | 0 | 0 |
16/10/2009 |
4.46
|
16,600 | 4.49 | 4.62 | 4.43 | 0 | 0 | 0 |
15/10/2009 |
4.49
|
63,200 | 4.30 | 4.49 | 4.22 | 0 | 0 | 0 |
14/10/2009 |
4.30
|
37,300 | 4.09 | 4.30 | 4.06 | 0 | 0 | 0 |
13/10/2009 |
4.09
|
12,400 | 4.22 | 4.35 | 4.09 | 0 | 500 | 0 |
12/10/2009 |
4.22
|
43,400 | 4.06 | 4.22 | 4.06 | 0 | 0 | 0 |
09/10/2009 |
4.06
|
22,500 | 4.06 | 4.14 | 3.98 | 0 | 0 | 0 |
08/10/2009 |
4.06
|
3,200 | 4.04 | 4.33 | 3.88 | 0 | 0 | 0 |
07/10/2009 |
4.04
|
21,300 | 3.83 | 4.09 | 4.04 | 0 | 0 | 0 |
06/10/2009 |
3.83
|
1,000 | 3.59 | 3.83 | 3.83 | 0 | 0 | 0 |
05/10/2009 |
3.59
|
200 | 3.56 | 3.59 | 3.59 | 0 | 0 | 0 |
02/10/2009 |
3.56
|
6,500 | 3.83 | 3.83 | 3.56 | 0 | 0 | 0 |
01/10/2009 |
3.83
|
6,200 | 3.88 | 3.88 | 3.83 | 0 | 0 | 0 |
30/09/2009 |
3.88
|
16,300 | 3.85 | 3.88 | 3.83 | 0 | 0 | 0 |
29/09/2009 |
3.85
|
5,700 | 3.83 | 3.88 | 3.83 | 0 | 0 | 0 |
28/09/2009 |
3.83
|
2,700 | 3.88 | 3.88 | 3.75 | 0 | 0 | 0 |
25/09/2009 |
3.88
|
7,100 | 3.88 | 3.88 | 3.77 | 0 | 0 | 0 |
24/09/2009 |
3.88
|
3,800 | 3.88 | 3.88 | 3.80 | 0 | 0 | 0 |
23/09/2009 |
3.88
|
10,600 | 3.88 | 3.96 | 3.88 | 0 | 0 | 0 |
22/09/2009 |
3.88
|
3,900 | 3.96 | 3.96 | 3.88 | 0 | 0 | 0 |
21/09/2009 |
3.96
|
4,200 | 3.88 | 3.96 | 3.88 | 0 | 0 | 0 |
18/09/2009 |
3.88
|
10,200 | 3.85 | 3.88 | 3.85 | 0 | 0 | 0 |
17/09/2009 |
3.85
|
1,000 | 4.01 | 4.01 | 3.83 | 0 | 0 | 0 |
16/09/2009 |
4.01
|
5,500 | 3.96 | 4.09 | 3.88 | 500 | 0 | 0 |
15/09/2009 |
3.96
|
6,300 | 3.98 | 4.20 | 3.96 | 0 | 0 | 0 |
14/09/2009 |
3.98
|
10,100 | 3.96 | 4.01 | 3.83 | 0 | 300 | 0 |
11/09/2009 |
3.96
|
28,300 | 3.85 | 3.98 | 3.88 | 0 | 0 | 0 |
10/09/2009 |
3.85
|
18,300 | 3.80 | 3.85 | 3.75 | 0 | 0 | 0 |
09/09/2009 |
3.80
|
13,100 | 3.77 | 3.80 | 3.80 | 0 | 0 | 0 |
08/09/2009 |
3.77
|
11,300 | 3.85 | 3.85 | 3.77 | 0 | 0 | 0 |
07/09/2009 |
3.85
|
3,400 | 3.88 | 3.91 | 3.69 | 0 | 0 | 0 |
04/09/2009 |
3.88
|
11,000 | 3.83 | 3.96 | 3.83 | 0 | 0 | 0 |
03/09/2009 |
3.83
|
7,900 | 3.88 | 3.96 | 3.83 | 0 | 0 | 0 |
01/09/2009 |
3.88
|
29,100 | 3.83 | 3.91 | 3.85 | 0 | 0 | 0 |
31/08/2009 |
3.83
|
3,600 | 3.88 | 3.96 | 3.77 | 0 | 0 | 0 |
28/08/2009 |
3.88
|
15,700 | 3.69 | 3.88 | 3.72 | 0 | 0 | 0 |
27/08/2009 |
3.69
|
3,500 | 3.69 | 3.72 | 3.67 | 0 | 0 | 0 |
26/08/2009 |
3.69
|
17,100 | 3.56 | 3.69 | 3.59 | 0 | 0 | 0 |
25/08/2009 |
3.56
|
12,400 | 3.64 | 3.72 | 3.51 | 0 | 0 | 0 |
24/08/2009 |
3.64
|
9,100 | 3.64 | 3.69 | 3.56 | 0 | 0 | 0 |
21/08/2009 |
3.64
|
3,900 | 3.75 | 3.83 | 3.64 | 0 | 0 | 0 |
20/08/2009 |
3.75
|
8,000 | 3.75 | 3.75 | 3.56 | 0 | 0 | 0 |
19/08/2009 |
3.75
|
10,800 | 3.88 | 3.88 | 3.75 | 0 | 0 | 0 |
18/08/2009 |
3.88
|
9,900 | 3.91 | 3.91 | 3.67 | 0 | 0 | 0 |
17/08/2009 |
3.91
|
9,000 | 3.98 | 4.12 | 3.85 | 0 | 0 | 0 |
14/08/2009 |
3.98
|
23,500 | 3.72 | 3.98 | 3.69 | 0 | 0 | 0 |
13/08/2009 |
3.72
|
16,800 | 3.75 | 3.96 | 3.69 | 0 | 0 | 0 |
12/08/2009 |
3.75
|
9,300 | 3.96 | 3.98 | 3.69 | 0 | 0 | 0 |
11/08/2009 |
3.96
|
30,000 | 4.09 | 4.12 | 3.85 | 0 | 0 | 0 |
10/08/2009 |
4.09
|
23,300 | 4.20 | 4.35 | 3.96 | 0 | 0 | 0 |
07/08/2009 |
4.20
|
107,300 | 3.96 | 4.22 | 4.17 | 0 | 0 | 0 |
06/08/2009 |
3.96
|
38,400 | 3.75 | 3.96 | 3.96 | 0 | 0 | 0 |
05/08/2009 |
3.75
|
32,200 | 3.54 | 3.75 | 3.56 | 0 | 0 | 0 |
04/08/2009 |
3.54
|
12,800 | 3.35 | 3.56 | 3.43 | 0 | 0 | 0 |
03/08/2009 |
3.35
|
4,500 | 3.48 | 3.56 | 3.33 | 0 | 0 | 0 |
31/07/2009 |
3.48
|
6,800 | 3.43 | 3.56 | 3.43 | 0 | 0 | 0 |
30/07/2009 |
3.43
|
6,100 | 3.56 | 3.56 | 3.38 | 0 | 0 | 0 |
29/07/2009 |
3.56
|
1,300 | 3.54 | 3.59 | 3.56 | 0 | 0 | 0 |
28/07/2009 |
3.54
|
3,000 | 3.69 | 3.69 | 3.54 | 0 | 0 | 0 |
27/07/2009 |
3.69
|
16,300 | 3.72 | 3.96 | 3.54 | 0 | 0 | 0 |
24/07/2009 |
3.72
|
43,800 | 3.51 | 3.72 | 3.69 | 0 | 0 | 0 |
23/07/2009 |
3.51
|
14,900 | 3.30 | 3.51 | 3.30 | 0 | 0 | 0 |
22/07/2009 |
3.30
|
1,700 | 3.19 | 3.30 | 3.22 | 0 | 0 | 0 |
21/07/2009 |
3.19
|
1,100 | 3.19 | 3.30 | 3.19 | 0 | 0 | 0 |
20/07/2009 |
3.19
|
1,100 | 3.27 | 3.27 | 3.19 | 0 | 0 | 0 |
17/07/2009 |
3.27
|
2,500 | 3.43 | 3.43 | 3.19 | 0 | 0 | 0 |
16/07/2009 |
3.43
|
2,400 | 3.38 | 3.43 | 3.40 | 0 | 0 | 0 |
15/07/2009 |
3.38
|
4,100 | 3.22 | 3.40 | 3.35 | 0 | 0 | 0 |
14/07/2009 |
3.22
|
6,000 | 3.43 | 3.43 | 3.22 | 200 | 0 | 0 |
13/07/2009 |
3.43
|
500 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
10/07/2009 |
3.43
|
1,500 | 3.54 | 3.54 | 3.38 | 0 | 0 | 0 |
09/07/2009 |
3.54
|
500 | 3.43 | 3.54 | 3.54 | 0 | 0 | 0 |
08/07/2009 |
3.43
|
4,000 | 3.35 | 3.43 | 3.35 | 0 | 0 | 0 |
07/07/2009 |
3.35
|
300 | 3.48 | 3.48 | 3.33 | 0 | 0 | 0 |
06/07/2009 |
3.48
|
2,500 | 3.33 | 3.48 | 3.35 | 0 | 0 | 0 |
03/07/2009 |
3.33
|
12,700 | 3.38 | 3.43 | 3.27 | 0 | 0 | 0 |