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) |
0.29 | 1.80% | 377,500 | 69,600 | 1.2 |
15.87
16.74
16.40
|
2 tháng
(2024-07-22) |
0.39 | 2.42% | 643,700 | 67,100 | 1.1 |
15.62
16.74
16.40
|
3 tháng
(2024-06-20) |
0.34 | 2.11% | 1,233,700 | 114,100 | 1.9 |
15.33
16.74
16.40
|
6 tháng
(2024-03-22) |
2.47 | 17.76% | 2,768,300 | 138,850 | 2.3 |
13.44
16.74
16.40
|
12 tháng
(2023-09-25) |
3.31 | 25.31% | 4,538,200 | 328,800 | 5.0 |
12.52
16.74
16.40
|
24 tháng
(2022-09-29) |
3.67 | 28.81% | 7,753,700 | 496,572 | 11.6 |
10.20
16.74
16.40
|
36 tháng
(2021-10-04) |
1.94 | 13.39% | 17,290,000 | 709,372 | 19.7 |
10.14
16.74
16.40
|
60 tháng
(2019-10-15) |
10.53 | 179.51% | 26,831,780 | 518,012 | 16.4 |
5.18
16.74
16.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/11/2009 |
3.76
|
7,580 | 3.93 | 3.93 | 3.76 | 0 | 0 | 0 |
16/11/2009 |
3.93
|
6,380 | 3.95 | 3.96 | 3.76 | 0 | 0 | 0 |
13/11/2009 |
3.95
|
990 | 3.96 | 3.99 | 3.78 | 0 | 0 | 0 |
12/11/2009 |
3.96
|
2,200 | 3.93 | 3.98 | 3.86 | 0 | 0 | 0 |
11/11/2009 |
3.93
|
4,050 | 3.79 | 3.93 | 3.93 | 4,000 | 0 | 0 |
10/11/2009 |
3.79
|
5,400 | 3.80 | 3.80 | 3.62 | 0 | 0 | 0 |
09/11/2009 |
3.80
|
3,300 | 3.99 | 3.99 | 3.80 | 40 | 0 | 0 |
06/11/2009 |
3.99
|
24,300 | 3.92 | 4.08 | 3.93 | 0 | 0 | 0 |
05/11/2009 |
3.92
|
4,660 | 3.76 | 3.95 | 3.91 | 0 | 0 | 0 |
04/11/2009 |
3.76
|
5,650 | 3.82 | 3.82 | 3.72 | 0 | 0 | 0 |
03/11/2009 |
3.82
|
12,840 | 3.86 | 3.86 | 3.68 | 0 | 0 | 0 |
02/11/2009 |
3.86
|
17,790 | 4.06 | 4.06 | 3.86 | 0 | 0 | 0 |
30/10/2009 |
4.06
|
8,310 | 4.02 | 4.12 | 3.95 | 0 | 0 | 0 |
29/10/2009 |
4.02
|
13,120 | 4.12 | 4.13 | 3.93 | 0 | 0 | 0 |
28/10/2009 |
4.12
|
5,570 | 4.05 | 4.25 | 4.08 | 0 | 0 | 0 |
27/10/2009 |
4.05
|
18,900 | 4.09 | 4.15 | 4.05 | 0 | 0 | 0 |
26/10/2009 |
4.09
|
28,030 | 4.29 | 4.29 | 4.09 | 0 | 4,000 | 0 |
23/10/2009 |
4.29
|
42,720 | 4.36 | 4.36 | 4.29 | 0 | 0 | 0 |
22/10/2009 |
4.36
|
33,080 | 4.46 | 4.46 | 4.36 | 0 | 0 | 0 |
21/10/2009 |
4.46
|
21,550 | 4.65 | 4.65 | 4.43 | 0 | 0 | 0 |
20/10/2009 |
4.65
|
32,940 | 4.43 | 4.65 | 4.58 | 4,000 | 0 | 0 |
19/10/2009 |
4.43
|
19,290 | 4.39 | 4.43 | 4.39 | 0 | 0 | 0 |
16/10/2009 |
4.39
|
27,010 | 4.36 | 4.43 | 4.35 | 20 | 0 | 0 |
15/10/2009 |
4.36
|
50,960 | 4.29 | 4.43 | 4.29 | 5,000 | 0 | 0 |
14/10/2009 |
4.29
|
21,010 | 4.29 | 4.31 | 4.29 | 0 | 0 | 0 |
13/10/2009 |
4.29
|
16,350 | 4.29 | 4.29 | 4.21 | 0 | 0 | 0 |
12/10/2009 |
4.29
|
24,210 | 4.23 | 4.29 | 4.22 | 0 | 0 | 0 |
09/10/2009 |
4.23
|
9,010 | 4.22 | 4.26 | 4.22 | 1,500 | 0 | 0 |
08/10/2009 |
4.22
|
8,200 | 4.29 | 4.29 | 4.22 | 0 | 0 | 0 |
07/10/2009 |
4.29
|
21,610 | 4.28 | 4.29 | 4.15 | 5,000 | 0 | 0 |
06/10/2009 |
4.28
|
4,360 | 4.15 | 4.29 | 4.11 | 0 | 0 | 0 |
05/10/2009 |
4.15
|
6,350 | 4.15 | 4.15 | 4.08 | 100 | 0 | 0 |
02/10/2009 |
4.15
|
11,750 | 4.22 | 4.22 | 4.08 | 0 | 0 | 0 |
01/10/2009 |
4.22
|
9,820 | 4.31 | 4.31 | 4.19 | 0 | 0 | 0 |
30/09/2009 |
4.31
|
7,120 | 4.29 | 4.36 | 4.29 | 0 | 0 | 0 |
29/09/2009 |
4.29
|
19,340 | 4.19 | 4.32 | 4.18 | 0 | 1,750 | 0 |
28/09/2009 |
4.19
|
13,900 | 4.32 | 4.36 | 4.19 | 40 | 0 | 0 |
25/09/2009 |
4.32
|
17,010 | 4.32 | 4.46 | 4.32 | 500 | 0 | 0 |
24/09/2009 |
4.32
|
3,620 | 4.42 | 4.43 | 4.32 | 0 | 0 | 0 |
23/09/2009 |
4.42
|
7,610 | 4.42 | 4.42 | 4.42 | 0 | 250 | 0 |
22/09/2009 |
4.42
|
21,050 | 4.42 | 4.42 | 4.21 | 0 | 0 | 0 |
21/09/2009 |
4.42
|
32,790 | 4.61 | 4.61 | 4.39 | 0 | 2,700 | 0 |
18/09/2009 |
4.61
|
18,490 | 4.61 | 4.75 | 4.38 | 0 | 0 | 0 |
17/09/2009 |
4.61
|
16,500 | 4.62 | 4.62 | 4.46 | 0 | 0 | 0 |
16/09/2009 |
4.62
|
10,820 | 4.85 | 4.85 | 4.62 | 0 | 0 | 0 |
15/09/2009 |
4.85
|
28,760 | 4.76 | 4.86 | 4.62 | 4,700 | 0 | 0 |
14/09/2009 |
4.76
|
39,060 | 4.55 | 4.76 | 4.55 | 0 | 0 | 0 |
11/09/2009 |
4.55
|
51,910 | 4.35 | 4.56 | 4.53 | 0 | 0 | 0 |
10/09/2009 |
4.35
|
20,860 | 4.26 | 4.41 | 4.26 | 5,000 | 0 | 0 |
09/09/2009 |
4.26
|
50,130 | 4.15 | 4.32 | 4.06 | 0 | 0 | 0 |
08/09/2009 |
4.15
|
19,310 | 4.15 | 4.16 | 4.05 | 0 | 0 | 0 |
07/09/2009 |
4.15
|
13,320 | 4.08 | 4.15 | 4.01 | 0 | 0 | 0 |
04/09/2009 |
4.08
|
12,630 | 4.22 | 4.22 | 4.08 | 0 | 0 | 0 |
03/09/2009 |
4.22
|
9,020 | 4.22 | 4.22 | 4.02 | 0 | 0 | 0 |
02/09/2009 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
01/09/2009 |
4.22
|
28,460 | 4.15 | 4.26 | 4.01 | 0 | 0 | 0 |
31/08/2009 |
4.15
|
36,470 | 4.09 | 4.18 | 4.03 | 0 | 0 | 0 |
28/08/2009 |
4.09
|
18,140 | 4.01 | 4.11 | 4.06 | 0 | 0 | 0 |
27/08/2009 |
4.01
|
9,620 | 4.01 | 4.06 | 3.99 | 0 | 0 | 0 |
26/08/2009 |
4.01
|
7,230 | 4.15 | 4.15 | 3.95 | 0 | 0 | 0 |
25/08/2009 |
4.15
|
15,820 | 4.13 | 4.15 | 3.93 | 0 | 0 | 0 |
24/08/2009 |
4.13
|
5,070 | 4.22 | 4.28 | 4.13 | 0 | 0 | 0 |
21/08/2009 |
4.22
|
13,270 | 4.28 | 4.43 | 4.22 | 10 | 0 | 0 |
20/08/2009 |
4.28
|
18,730 | 4.08 | 4.28 | 4.08 | 0 | 11,020 | 0 |
19/08/2009 |
4.08
|
42,590 | 4.29 | 4.43 | 4.08 | 0 | 24,680 | 0 |
18/08/2009 |
4.29
|
13,900 | 4.46 | 4.46 | 4.29 | 0 | 9,820 | 0 |
17/08/2009 |
4.46
|
46,280 | 4.46 | 4.46 | 4.46 | 200 | 34,480 | 0 |