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) |
-0.20 | -4.35% | 8,800 | 0 | 0 |
4.20
4.70
4.40
|
2 tháng
(2024-07-22) |
-0.40 | -8.33% | 38,300 | 0 | 0 |
4.20
5.20
4.40
|
3 tháng
(2024-06-20) |
-0.10 | -2.22% | 53,300 | 100 | 0.0 |
4.20
5.20
4.40
|
6 tháng
(2024-03-22) |
-0.40 | -8.33% | 147,327 | 100 | 0.0 |
4.20
5.20
4.40
|
12 tháng
(2023-09-25) |
-0.60 | -12% | 442,562 | 300 | 0.0 |
4.20
5.30
4.40
|
24 tháng
(2022-09-29) |
0.72 | 19.72% | 1,165,422 | 300 | 0.0 |
3.08
5.64
4.40
|
36 tháng
(2021-10-04) |
0.41 | 10.21% | 2,479,608 | 400 | 0.0 |
3.08
7.11
4.40
|
60 tháng
(2019-10-15) |
1.13 | 34.40% | 3,281,101 | -75,300 | -0.3 |
2.56
7.11
4.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/11/2009 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
19/11/2009 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
18/11/2009 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
17/11/2009 |
4.65
|
10 | 4.24 | 4.65 | 4.65 | 0 | 0 | 0 |
16/11/2009 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
13/11/2009 |
5.06
|
120 | 4.61 | 5.06 | 4.16 | 0 | 0 | 0 |
12/11/2009 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
11/11/2009 |
4.61
|
10 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
10/11/2009 |
4.61
|
10 | 4.20 | 4.61 | 4.61 | 0 | 0 | 0 |
09/11/2009 |
4.41
|
2,060 | 4.04 | 4.41 | 3.88 | 0 | 0 | 0 |
06/11/2009 |
4.04
|
10 | 3.67 | 4.04 | 4.04 | 0 | 0 | 0 |
05/11/2009 |
3.67
|
130 | 3.35 | 3.67 | 3.67 | 0 | 0 | 0 |
04/11/2009 |
3.35
|
10 | 3.06 | 3.35 | 3.35 | 0 | 0 | 0 |
03/11/2009 |
3.06
|
8,790 | 3.39 | 3.47 | 3.06 | 0 | 0 | 0 |
02/11/2009 |
3.39
|
500 | 3.75 | 3.39 | 3.39 | 0 | 0 | 0 |
30/10/2009 |
3.39
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
29/10/2009 |
3.47
|
3,730 | 3.75 | 3.88 | 3.47 | 0 | 0 | 0 |
28/10/2009 |
3.67
|
1,700 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
27/10/2009 |
3.75
|
19,000 | 3.79 | 3.75 | 3.43 | 0 | 0 | 0 |
26/10/2009 |
3.75
|
13,450 | 4.16 | 4.20 | 3.75 | 0 | 0 | 0 |
23/10/2009 |
4.20
|
15,435 | 4.20 | 4.45 | 3.79 | 0 | 0 | 0 |
22/10/2009 |
3.96
|
9,560 | 4.28 | 4.69 | 3.96 | 0 | 0 | 0 |
21/10/2009 |
4.08
|
12,340 | 4.20 | 4.49 | 4.08 | 0 | 0 | 0 |
20/10/2009 |
4.24
|
61,865 | 3.88 | 4.24 | 3.79 | 0 | 0 | 0 |
19/10/2009 |
3.96
|
900 | 3.63 | 3.79 | 3.79 | 0 | 0 | 0 |
16/10/2009 |
3.59
|
7,910 | 3.31 | 3.63 | 3.59 | 0 | 0 | 0 |
15/10/2009 |
3.31
|
8,690 | 3.02 | 3.31 | 3.26 | 0 | 0 | 0 |
14/10/2009 |
3.10
|
13,523 | 3.10 | 3.10 | 3.02 | 0 | 0 | 0 |
13/10/2009 |
3.14
|
4,500 | 2.98 | 3.14 | 3.02 | 0 | 0 | 0 |
12/10/2009 |
3.02
|
18,220 | 3.06 | 3.06 | 2.86 | 0 | 0 | 0 |
09/10/2009 |
3.06
|
5,000 | 3.14 | 3.06 | 3.06 | 0 | 0 | 0 |
08/10/2009 |
3.14
|
130 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
07/10/2009 |
3.14
|
300 | 3.06 | 3.14 | 3.14 | 0 | 0 | 0 |
06/10/2009 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
05/10/2009 |
3.06
|
600 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
02/10/2009 |
3.06
|
4,000 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
01/10/2009 |
3.02
|
300 | 3.14 | 3.06 | 3.02 | 0 | 0 | 0 |
30/09/2009 |
3.18
|
3,945 | 3.14 | 3.18 | 3.10 | 0 | 0 | 0 |
29/09/2009 |
3.26
|
8,010 | 3.06 | 3.26 | 3.06 | 0 | 0 | 0 |
28/09/2009 |
3.06
|
2,000 | 3.26 | 3.06 | 3.06 | 0 | 0 | 0 |
25/09/2009 |
3.26
|
3,000 | 3.31 | 3.26 | 3.26 | 0 | 0 | 0 |
24/09/2009 |
3.31
|
2,010 | 3.14 | 3.31 | 3.18 | 0 | 0 | 0 |
23/09/2009 |
3.18
|
8,440 | 3.26 | 3.22 | 2.98 | 0 | 0 | 0 |
22/09/2009 |
3.26
|
6,840 | 3.14 | 3.26 | 3.26 | 0 | 0 | 0 |
21/09/2009 |
3.18
|
710 | 3.26 | 3.18 | 2.94 | 0 | 0 | 0 |
18/09/2009 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
17/09/2009 |
3.22
|
10,827 | 3.26 | 3.31 | 3.22 | 0 | 0 | 0 |
16/09/2009 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
15/09/2009 |
3.26
|
3,210 | 3.14 | 3.35 | 3.26 | 0 | 0 | 0 |
14/09/2009 |
3.18
|
5,200 | 3.26 | 3.35 | 3.10 | 0 | 0 | 0 |
11/09/2009 |
3.26
|
200 | 3.10 | 3.26 | 3.26 | 0 | 0 | 0 |
10/09/2009 |
3.18
|
4,500 | 3.06 | 3.18 | 3.06 | 0 | 0 | 0 |
09/09/2009 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
08/09/2009 |
3.06
|
8,640 | 3.06 | 3.10 | 3.06 | 0 | 0 | 0 |
07/09/2009 |
3.06
|
6,600 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
04/09/2009 |
2.94
|
6,345 | 3.14 | 3.06 | 2.94 | 0 | 0 | 0 |
03/09/2009 |
3.06
|
15,000 | 3.14 | 3.26 | 3.06 | 0 | 0 | 0 |
01/09/2009 |
3.14
|
11,120 | 3.22 | 3.26 | 3.06 | 0 | 0 | 0 |
31/08/2009 |
3.14
|
13,690 | 3.26 | 3.26 | 3.14 | 0 | 0 | 0 |
28/08/2009 |
3.22
|
2,100 | 3.26 | 3.26 | 3.22 | 0 | 0 | 0 |
27/08/2009 |
3.31
|
607 | 3.26 | 3.31 | 3.26 | 0 | 0 | 0 |
26/08/2009 |
3.26
|
2,378 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
25/08/2009 |
3.26
|
1,000 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
24/08/2009 |
3.26
|
2,000 | 3.35 | 3.26 | 3.26 | 0 | 0 | 0 |
21/08/2009 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
20/08/2009 |
3.35
|
1,827 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
19/08/2009 |
3.35
|
5,270 | 3.47 | 3.67 | 3.35 | 0 | 0 | 0 |
18/08/2009 |
3.47
|
600 | 3.31 | 3.51 | 3.47 | 0 | 0 | 0 |
17/08/2009 |
3.26
|
5,000 | 3.47 | 3.39 | 3.26 | 0 | 0 | 0 |
14/08/2009 |
3.47
|
2,000 | 3.26 | 3.47 | 3.43 | 0 | 0 | 0 |
13/08/2009 |
3.26
|
1,000 | 3.18 | 3.26 | 3.26 | 0 | 0 | 0 |
12/08/2009 |
3.18
|
945 | 3.26 | 3.18 | 3.18 | 0 | 0 | 0 |
11/08/2009 |
3.18
|
2,567 | 3.31 | 3.31 | 3.18 | 0 | 0 | 0 |
10/08/2009 |
3.31
|
1,013 | 3.31 | 3.31 | 2.98 | 0 | 0 | 0 |
07/08/2009 |
2.98
|
1,200 | 3.10 | 3.39 | 2.98 | 0 | 0 | 0 |
06/08/2009 |
3.18
|
8,567 | 3.43 | 3.18 | 3.10 | 0 | 0 | 0 |
05/08/2009 |
3.43
|
1,115 | 3.79 | 3.43 | 3.43 | 0 | 0 | 0 |
04/08/2009 |
3.79
|
1,000 | 3.96 | 3.79 | 3.79 | 0 | 0 | 0 |
03/08/2009 |
3.96
|
100 | 3.79 | 3.96 | 3.96 | 0 | 0 | 0 |
31/07/2009 |
3.79
|
100 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
30/07/2009 |
3.79
|
1,200 | 3.79 | 3.79 | 3.67 | 0 | 0 | 0 |
29/07/2009 |
3.88
|
3,388 | 3.84 | 3.88 | 3.67 | 0 | 0 | 0 |
28/07/2009 |
3.63
|
1,100 | 3.88 | 3.88 | 3.63 | 0 | 0 | 0 |
27/07/2009 |
3.75
|
870 | 3.92 | 4.00 | 3.75 | 0 | 0 | 0 |
24/07/2009 |
3.88
|
2,310 | 3.88 | 3.96 | 3.88 | 0 | 0 | 0 |
23/07/2009 |
3.88
|
500 | 3.92 | 3.88 | 3.88 | 0 | 0 | 0 |
22/07/2009 |
3.88
|
2,000 | 3.96 | 3.92 | 3.88 | 0 | 0 | 0 |
21/07/2009 |
3.96
|
2,000 | 3.79 | 3.96 | 3.92 | 0 | 0 | 0 |
20/07/2009 |
3.79
|
1,000 | 3.96 | 3.79 | 3.79 | 0 | 0 | 0 |
17/07/2009 |
3.96
|
1,111 | 3.96 | 3.96 | 3.92 | 0 | 0 | 0 |
16/07/2009 |
3.96
|
1,100 | 3.84 | 3.96 | 3.96 | 0 | 0 | 0 |
15/07/2009 |
3.88
|
7,144 | 4.00 | 4.33 | 3.67 | 0 | 0 | 0 |
14/07/2009 |
3.96
|
10,000 | 3.88 | 4.08 | 3.96 | 0 | 0 | 0 |
13/07/2009 |
3.88
|
3,000 | 3.92 | 3.88 | 3.88 | 0 | 0 | 0 |
10/07/2009 |
4.08
|
11,009 | 4.04 | 4.41 | 3.67 | 0 | 0 | 0 |
09/07/2009 |
4.00
|
14,630 | 4.00 | 4.08 | 3.92 | 0 | 0 | 0 |
08/07/2009 |
4.00
|
5,010 | 4.37 | 4.08 | 3.96 | 0 | 0 | 0 |
07/07/2009 |
4.37
|
2,312 | 4.82 | 4.49 | 4.37 | 0 | 0 | 0 |
06/07/2009 |
4.69
|
19,957 | 4.69 | 5.14 | 4.69 | 0 | 0 | 0 |
03/07/2009 |
4.61
|
1,730 | 5.10 | 5.59 | 4.61 | 0 | 0 | 0 |