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) |
0.40 | 3.88% | 3,200 | 200 | 0.0 |
9.90
10.70
10.70
|
2 tháng
(2024-07-22) |
0.30 | 2.88% | 8,000 | -400 | -0.0 |
9.60
10.70
10.70
|
3 tháng
(2024-06-21) |
-0.30 | -2.73% | 21,300 | -4,900 | -0.1 |
9.60
11
10.70
|
6 tháng
(2024-03-25) |
-1.10 | -9.32% | 75,000 | -17,000 | -0.2 |
9.60
11.80
10.70
|
12 tháng
(2023-09-25) |
-0.75 | -6.54% | 154,800 | -26,300 | -0.3 |
9.60
12.60
10.70
|
24 tháng
(2022-09-30) |
-0.45 | -4.07% | 478,686 | -8,700 | -0.1 |
9.10
12.87
10.70
|
36 tháng
(2021-10-05) |
-2.45 | -18.64% | 1,090,925 | 67,100 | 1.1 |
9.10
15.02
10.70
|
60 tháng
(2019-10-16) |
2.37 | 28.42% | 2,039,737 | 136,100 | 2.3 |
7.39
15.02
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/11/2009 |
4.13
|
22,370 | 4.16 | 4.32 | 4.09 | 0 | 0 | 0 |
12/11/2009 |
4.16
|
50,960 | 3.97 | 4.16 | 3.97 | 5,000 | 1,270 | 0 |
11/11/2009 |
3.97
|
14,510 | 3.93 | 4.09 | 3.93 | 0 | 0 | 0 |
10/11/2009 |
3.93
|
67,550 | 4.13 | 4.20 | 3.93 | 0 | 0 | 0 |
09/11/2009 |
4.13
|
35,750 | 4.32 | 4.32 | 4.13 | 3,000 | 0 | 0 |
06/11/2009 |
4.32
|
33,700 | 4.39 | 4.51 | 4.32 | 3,740 | 0 | 0 |
05/11/2009 |
4.39
|
24,900 | 4.20 | 4.39 | 4.16 | 6,260 | 0 | 0 |
04/11/2009 |
4.20
|
50,630 | 4.16 | 4.20 | 3.97 | 0 | 0 | 0 |
03/11/2009 |
4.16
|
36,650 | 4.36 | 4.36 | 4.16 | 0 | 0 | 0 |
02/11/2009 |
4.36
|
23,330 | 4.58 | 4.58 | 4.36 | 650 | 0 | 0 |
30/10/2009 |
4.58
|
76,430 | 4.70 | 4.93 | 4.51 | 0 | 0 | 0 |
29/10/2009 |
4.70
|
76,770 | 4.70 | 4.70 | 4.47 | 0 | 10,000 | 0 |
28/10/2009 |
4.70
|
85,540 | 4.51 | 4.70 | 4.43 | 100 | 0 | 0 |
27/10/2009 |
4.51
|
68,860 | 4.74 | 4.74 | 4.51 | 0 | 0 | 0 |
26/10/2009 |
4.74
|
210,950 | 4.97 | 4.97 | 4.74 | 0 | 0 | 0 |
23/10/2009 |
4.97
|
518,860 | 4.97 | 5.20 | 4.78 | 2,000 | 0 | 0 |
22/10/2009 |
4.97
|
60,270 | 4.74 | 4.97 | 4.97 | 0 | 0 | 0 |
21/10/2009 |
4.74
|
75,940 | 4.55 | 4.74 | 4.74 | 10,000 | 120 | 0 |
20/10/2009 |
4.55
|
19,670 | 4.36 | 4.55 | 4.55 | 0 | 0 | 0 |
19/10/2009 |
4.36
|
409,890 | 4.16 | 4.36 | 4.16 | 0 | 0 | 0 |
16/10/2009 |
4.16
|
129,000 | 4.36 | 4.47 | 4.16 | 0 | 0 | 0 |
15/10/2009 |
4.36
|
146,250 | 4.16 | 4.36 | 4.28 | 100 | 0 | 0 |
14/10/2009 |
4.16
|
59,700 | 3.97 | 4.16 | 3.97 | 20 | 0 | 0 |
13/10/2009 |
3.97
|
11,480 | 4.01 | 4.01 | 3.93 | 0 | 0 | 0 |
12/10/2009 |
4.01
|
33,440 | 3.97 | 4.09 | 3.90 | 1,270 | 0 | 0 |
09/10/2009 |
3.97
|
34,060 | 3.93 | 4.13 | 3.97 | 3,000 | 0 | 0 |
08/10/2009 |
3.93
|
7,710 | 3.90 | 3.97 | 3.93 | 0 | 0 | 0 |
07/10/2009 |
3.90
|
33,700 | 3.97 | 4.01 | 3.82 | 0 | 0 | 0 |
06/10/2009 |
3.97
|
11,120 | 3.97 | 3.97 | 3.82 | 0 | 0 | 0 |
05/10/2009 |
3.97
|
17,020 | 3.93 | 4.09 | 3.93 | 0 | 0 | 0 |
02/10/2009 |
3.93
|
27,520 | 4.13 | 4.13 | 3.93 | 0 | 0 | 0 |
01/10/2009 |
4.13
|
6,070 | 4.13 | 4.16 | 4.05 | 0 | 0 | 0 |
30/09/2009 |
4.13
|
15,700 | 4.01 | 4.13 | 4.05 | 0 | 0 | 0 |
29/09/2009 |
4.01
|
36,910 | 4.01 | 4.09 | 3.97 | 0 | 0 | 0 |
28/09/2009 |
4.01
|
45,650 | 4.09 | 4.09 | 4.01 | 0 | 0 | 0 |
25/09/2009 |
4.09
|
20,720 | 4.16 | 4.16 | 4.05 | 0 | 0 | 0 |
24/09/2009 |
4.16
|
12,680 | 4.16 | 4.16 | 4.05 | 0 | 0 | 0 |
23/09/2009 |
4.16
|
42,680 | 4.13 | 4.16 | 4.05 | 0 | 0 | 0 |
22/09/2009 |
4.13
|
14,120 | 4.20 | 4.20 | 4.05 | 0 | 0 | 0 |
21/09/2009 |
4.20
|
67,890 | 4.13 | 4.20 | 3.97 | 0 | 0 | 0 |
18/09/2009 |
4.13
|
15,430 | 4.05 | 4.13 | 4.05 | 0 | 0 | 0 |
17/09/2009 |
4.05
|
7,890 | 4.13 | 4.13 | 4.05 | 0 | 0 | 0 |
16/09/2009 |
4.13
|
23,780 | 4.09 | 4.16 | 4.09 | 0 | 0 | 0 |
15/09/2009 |
4.09
|
37,120 | 4.09 | 4.09 | 4.05 | 0 | 0 | 0 |
14/09/2009 |
4.09
|
37,040 | 4.09 | 4.13 | 4.01 | 0 | 0 | 0 |
11/09/2009 |
4.09
|
23,310 | 4.13 | 4.13 | 4.09 | 0 | 1,000 | 0 |
10/09/2009 |
4.13
|
35,540 | 4.16 | 4.16 | 4.05 | 0 | 0 | 0 |
09/09/2009 |
4.16
|
15,880 | 4.20 | 4.20 | 4.09 | 0 | 0 | 0 |
08/09/2009 |
4.20
|
25,460 | 4.16 | 4.20 | 4.13 | 0 | 0 | 0 |
07/09/2009 |
4.16
|
23,440 | 4.16 | 4.20 | 4.13 | 0 | 0 | 0 |
04/09/2009 |
4.16
|
62,410 | 4.20 | 4.24 | 4.16 | 0 | 0 | 0 |
03/09/2009 |
4.20
|
54,930 | 4.20 | 4.20 | 4.13 | 0 | 0 | 0 |
02/09/2009 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
01/09/2009 |
4.20
|
45,680 | 4.20 | 4.24 | 4.09 | 0 | 0 | 0 |
31/08/2009 |
4.20
|
56,830 | 4.13 | 4.20 | 4.09 | 0 | 0 | 0 |
28/08/2009 |
4.13
|
32,820 | 4.09 | 4.16 | 4.09 | 0 | 0 | 0 |
27/08/2009 |
4.09
|
18,410 | 4.05 | 4.09 | 4.05 | 0 | 0 | 0 |
26/08/2009 |
4.05
|
17,240 | 4.05 | 4.09 | 4.05 | 0 | 0 | 0 |
25/08/2009 |
4.05
|
18,060 | 4.13 | 4.13 | 4.01 | 0 | 0 | 0 |
24/08/2009 |
4.13
|
20,500 | 4.13 | 4.13 | 4.05 | 0 | 0 | 0 |
21/08/2009 |
4.13
|
26,500 | 4.05 | 4.16 | 4.05 | 0 | 0 | 0 |
20/08/2009 |
4.05
|
49,270 | 4.13 | 4.13 | 4.01 | 0 | 0 | 0 |
19/08/2009 |
4.13
|
18,720 | 4.01 | 4.16 | 4.01 | 0 | 0 | 0 |
18/08/2009 |
4.01
|
10,280 | 4.05 | 4.13 | 4.01 | 0 | 0 | 0 |
17/08/2009 |
4.05
|
12,050 | 4.05 | 4.16 | 4.01 | 0 | 0 | 0 |
14/08/2009 |
4.05
|
9,440 | 4.16 | 4.16 | 4.01 | 0 | 0 | 0 |
13/08/2009 |
4.16
|
18,350 | 4.09 | 4.20 | 4.09 | 0 | 0 | 0 |
12/08/2009 |
4.09
|
36,890 | 4.20 | 4.20 | 4.09 | 0 | 0 | 0 |
11/08/2009 |
4.20
|
9,160 | 4.24 | 4.24 | 4.13 | 0 | 0 | 0 |
10/08/2009 |
4.24
|
22,430 | 4.16 | 4.28 | 4.01 | 0 | 0 | 0 |
07/08/2009 |
4.16
|
9,670 | 4.16 | 4.16 | 4.01 | 0 | 0 | 0 |
06/08/2009 |
4.16
|
26,890 | 4.09 | 4.28 | 4.01 | 0 | 0 | 0 |
05/08/2009 |
4.09
|
2,970 | 4.09 | 4.16 | 4.05 | 0 | 0 | 0 |
04/08/2009 |
4.09
|
11,440 | 4.20 | 4.20 | 4.09 | 0 | 0 | 0 |
03/08/2009 |
4.20
|
4,860 | 4.20 | 4.20 | 4.09 | 0 | 0 | 0 |
31/07/2009 |
4.20
|
9,380 | 4.01 | 4.20 | 4.01 | 0 | 0 | 0 |
30/07/2009 |
4.01
|
12,020 | 4.13 | 4.16 | 3.97 | 0 | 0 | 0 |
29/07/2009 |
4.13
|
25,610 | 4.28 | 4.47 | 4.13 | 0 | 0 | 0 |
28/07/2009 |
4.28
|
50,320 | 4.47 | 4.47 | 4.28 | 200 | 0 | 0 |
27/07/2009 |
4.47
|
34,230 | 4.32 | 4.47 | 4.36 | 100 | 0 | 0 |
24/07/2009 |
4.32
|
69,010 | 4.13 | 4.32 | 4.28 | 0 | 0 | 0 |
23/07/2009 |
4.13
|
18,130 | 4.13 | 4.13 | 3.97 | 0 | 0 | 0 |
22/07/2009 |
4.13
|
21,610 | 4.13 | 4.13 | 3.93 | 0 | 0 | 0 |
21/07/2009 |
4.13
|
9,330 | 4.01 | 4.13 | 3.90 | 0 | 0 | 0 |
20/07/2009 |
4.01
|
36,420 | 4.05 | 4.05 | 3.86 | 0 | 510 | 0 |
17/07/2009 |
4.05
|
6,140 | 4.16 | 4.16 | 4.05 | 0 | 0 | 0 |
16/07/2009 |
4.16
|
28,200 | 4.01 | 4.16 | 4.05 | 0 | 0 | 0 |
15/07/2009 |
4.01
|
19,030 | 3.90 | 4.05 | 3.82 | 0 | 0 | 0 |
14/07/2009 |
3.90
|
40,520 | 4.09 | 4.13 | 3.90 | 0 | 0 | 0 |
13/07/2009 |
4.09
|
32,120 | 4.09 | 4.20 | 3.90 | 0 | 0 | 0 |
10/07/2009 |
4.09
|
11,750 | 4.24 | 4.24 | 4.05 | 0 | 0 | 0 |
09/07/2009 |
4.24
|
70,920 | 4.13 | 4.32 | 4.13 | 0 | 0 | 0 |
08/07/2009 |
4.13
|
36,360 | 4.05 | 4.16 | 4.13 | 0 | 0 | 0 |
07/07/2009 |
4.05
|
29,700 | 3.86 | 4.05 | 3.93 | 0 | 0 | 0 |
06/07/2009 |
3.86
|
7,670 | 3.71 | 3.86 | 3.78 | 0 | 0 | 0 |
03/07/2009 |
3.71
|
26,320 | 3.71 | 3.74 | 3.63 | 0 | 0 | 0 |
02/07/2009 |
3.71
|
25,180 | 3.67 | 3.82 | 3.51 | 0 | 0 | 0 |
01/07/2009 |
3.67
|
36,190 | 3.86 | 3.86 | 3.67 | 0 | 0 | 0 |
30/06/2009 |
3.86
|
52,540 | 4.05 | 4.05 | 3.86 | 0 | 0 | 0 |
29/06/2009 |
4.05
|
25,250 | 4.16 | 4.16 | 3.97 | 200 | 0 | 0 |