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 | -1.92% | 258,700 | -1,300 | -0.0 |
4.90
5.20
5.10
|
2 tháng
(2024-07-22) |
-0.90 | -15% | 1,274,700 | 34,500 | 0.2 |
4.90
6
5.10
|
3 tháng
(2024-06-20) |
-3.10 | -37.80% | 5,058,100 | 59,800 | 0.4 |
4.90
9
5.10
|
6 tháng
(2024-03-22) |
-0.60 | -10.53% | 8,400,000 | 66,390 | 0.4 |
4.90
9
5.10
|
12 tháng
(2023-09-25) |
-0.40 | -7.27% | 8,766,500 | 52,890 | 0.3 |
4.90
9
5.10
|
24 tháng
(2022-09-29) |
-1.32 | -20.52% | 11,455,082 | -256,061 | -1.0 |
4.86
9
5.10
|
36 tháng
(2021-10-04) |
-1.50 | -22.73% | 24,295,043 | -161,696 | -1.1 |
4.86
11.92
5.10
|
60 tháng
(2019-10-15) |
2.11 | 70.48% | 36,595,058 | -222,082 | -1.2 |
2.31
11.92
5.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/07/2009 |
3.64
|
14,800 | 3.62 | 3.66 | 3.49 | 0 | 0 | 0 |
01/07/2009 |
3.62
|
20,800 | 3.79 | 3.81 | 3.60 | 0 | 0 | 0 |
30/06/2009 |
3.79
|
20,100 | 4.01 | 4.15 | 3.71 | 8,000 | 0 | 0 |
29/06/2009 |
4.01
|
12,900 | 4.09 | 4.13 | 3.94 | 7,000 | 0 | 0 |
26/06/2009 |
4.09
|
17,900 | 4.05 | 4.22 | 4.05 | 0 | 0 | 0 |
25/06/2009 |
4.05
|
7,500 | 4.30 | 4.47 | 4.05 | 0 | 0 | 0 |
24/06/2009 |
4.30
|
37,700 | 4.05 | 4.33 | 3.79 | 0 | 0 | 0 |
23/06/2009 |
4.05
|
13,400 | 4.26 | 4.26 | 4.05 | 0 | 0 | 0 |
22/06/2009 |
4.26
|
24,600 | 4.52 | 4.82 | 4.22 | 0 | 2,700 | 0 |
19/06/2009 |
4.52
|
65,600 | 4.24 | 4.52 | 4.43 | 0 | 0 | 0 |
18/06/2009 |
4.24
|
33,400 | 4.15 | 4.24 | 4.24 | 0 | 0 | 0 |
17/06/2009 |
4.15
|
75,900 | 4.20 | 4.20 | 3.92 | 0 | 0 | 0 |
16/06/2009 |
4.20
|
7,900 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
15/06/2009 |
4.50
|
18,500 | 4.62 | 4.62 | 4.50 | 0 | 0 | 0 |
12/06/2009 |
4.62
|
13,900 | 4.84 | 4.99 | 4.58 | 0 | 2,600 | 0 |
11/06/2009 |
4.84
|
51,500 | 4.69 | 4.90 | 4.33 | 0 | 0 | 0 |
10/06/2009 |
4.69
|
24,000 | 4.88 | 4.88 | 4.54 | 0 | 2,000 | 0 |
09/06/2009 |
4.88
|
68,300 | 4.60 | 4.90 | 4.79 | 0 | 10,000 | 0 |
08/06/2009 |
4.60
|
50,900 | 4.30 | 4.60 | 4.52 | 0 | 10,000 | 0 |
05/06/2009 |
4.30
|
80,200 | 4.07 | 4.30 | 4.26 | 0 | 0 | 0 |
04/06/2009 |
4.07
|
39,600 | 4.05 | 4.24 | 3.94 | 0 | 0 | 0 |
03/06/2009 |
4.05
|
18,700 | 4.13 | 4.13 | 3.94 | 0 | 0 | 0 |
02/06/2009 |
4.13
|
26,100 | 4.03 | 4.26 | 4.05 | 0 | 0 | 0 |
01/06/2009 |
4.03
|
42,900 | 3.81 | 4.05 | 3.84 | 0 | 0 | 0 |
29/05/2009 |
3.81
|
36,400 | 3.69 | 3.92 | 3.69 | 0 | 0 | 0 |
28/05/2009 |
3.69
|
53,300 | 3.88 | 3.88 | 3.69 | 0 | 0 | 0 |
27/05/2009 |
3.88
|
14,100 | 3.98 | 4.05 | 3.88 | 1,000 | 0 | 0 |
26/05/2009 |
3.98
|
36,300 | 3.96 | 4.05 | 3.84 | 0 | 3,000 | 0 |
25/05/2009 |
3.96
|
54,400 | 3.79 | 3.96 | 3.71 | 0 | 0 | 0 |
22/05/2009 |
3.79
|
98,100 | 3.56 | 3.79 | 3.58 | 0 | 0 | 0 |
21/05/2009 |
3.56
|
39,500 | 3.45 | 3.62 | 3.41 | 2,000 | 0 | 0 |
20/05/2009 |
3.45
|
50,300 | 3.62 | 3.64 | 3.45 | 0 | 0 | 0 |
19/05/2009 |
3.62
|
68,600 | 3.56 | 3.62 | 3.47 | 0 | 0 | 0 |
18/05/2009 |
3.56
|
16,300 | 3.84 | 3.84 | 3.56 | 0 | 0 | 0 |
15/05/2009 |
3.84
|
45,300 | 3.66 | 3.84 | 3.79 | 0 | 0 | 0 |
14/05/2009 |
3.66
|
56,200 | 3.49 | 3.66 | 3.28 | 3,000 | 0 | 0 |
13/05/2009 |
3.49
|
124,800 | 3.30 | 3.49 | 3.26 | 0 | 0 | 0 |
12/05/2009 |
3.30
|
15,100 | 3.24 | 3.32 | 3.20 | 0 | 0 | 0 |
11/05/2009 |
3.24
|
21,700 | 3.28 | 3.28 | 3.15 | 0 | 0 | 0 |
08/05/2009 |
3.28
|
17,400 | 3.28 | 3.30 | 3.20 | 0 | 0 | 0 |
07/05/2009 |
3.28
|
37,700 | 3.13 | 3.35 | 3.20 | 0 | 0 | 0 |
06/05/2009 |
3.13
|
22,500 | 3.28 | 3.39 | 3.13 | 0 | 0 | 0 |
05/05/2009 |
3.28
|
103,500 | 3.11 | 3.32 | 3.22 | 0 | 0 | 0 |
04/05/2009 |
3.11
|
33,300 | 2.94 | 3.11 | 3.09 | 0 | 0 | 0 |
29/04/2009 |
2.94
|
16,900 | 2.88 | 2.98 | 2.86 | 0 | 0 | 0 |
28/04/2009 |
2.88
|
13,500 | 2.94 | 2.94 | 2.86 | 0 | 0 | 0 |
27/04/2009 |
2.94
|
29,300 | 2.77 | 2.94 | 2.79 | 0 | 0 | 0 |
24/04/2009 |
2.77
|
19,300 | 2.71 | 2.86 | 2.75 | 0 | 0 | 0 |
23/04/2009 |
2.71
|
4,100 | 2.83 | 2.94 | 2.71 | 0 | 0 | 0 |
22/04/2009 |
2.83
|
11,200 | 2.73 | 2.83 | 2.77 | 0 | 0 | 0 |
21/04/2009 |
2.73
|
12,700 | 2.56 | 2.73 | 2.43 | 0 | 0 | 0 |
20/04/2009 |
2.56
|
27,400 | 2.71 | 2.71 | 2.56 | 0 | 0 | 0 |
17/04/2009 |
2.71
|
30,200 | 2.86 | 2.90 | 2.71 | 0 | 0 | 0 |
16/04/2009 |
2.86
|
13,700 | 2.98 | 3.17 | 2.83 | 0 | 0 | 0 |
15/04/2009 |
2.98
|
27,600 | 3.00 | 3.20 | 2.83 | 0 | 0 | 0 |
14/04/2009 |
3.00
|
46,600 | 2.81 | 3.00 | 2.98 | 0 | 0 | 0 |
13/04/2009 |
2.81
|
2,800 | 2.64 | 2.81 | 2.81 | 0 | 0 | 0 |
10/04/2009 |
2.64
|
34,400 | 2.49 | 2.64 | 2.64 | 0 | 0 | 0 |
09/04/2009 |
2.49
|
12,300 | 2.41 | 2.51 | 2.43 | 0 | 0 | 0 |
08/04/2009 |
2.41
|
5,400 | 2.51 | 2.56 | 2.41 | 0 | 0 | 0 |
07/04/2009 |
2.51
|
17,900 | 2.56 | 2.58 | 2.51 | 0 | 100 | 0 |
03/04/2009 |
2.56
|
11,100 | 2.43 | 2.56 | 2.47 | 0 | 0 | 0 |
02/04/2009 |
2.43
|
5,800 | 2.41 | 2.43 | 2.37 | 0 | 0 | 0 |
01/04/2009 |
2.41
|
18,800 | 2.28 | 2.41 | 2.34 | 0 | 100 | 0 |
31/03/2009 |
2.28
|
3,400 | 2.26 | 2.34 | 2.26 | 100 | 0 | 0 |
30/03/2009 |
2.26
|
8,300 | 2.30 | 2.30 | 2.26 | 0 | 4,000 | 0 |
27/03/2009 |
2.30
|
4,500 | 2.28 | 2.34 | 2.30 | 300 | 0 | 0 |
26/03/2009 |
2.28
|
4,600 | 2.41 | 2.41 | 2.28 | 0 | 0 | 0 |
25/03/2009 |
2.41
|
2,400 | 2.41 | 2.43 | 2.26 | 100 | 0 | 0 |
24/03/2009 |
2.41
|
6,200 | 2.34 | 2.43 | 2.34 | 0 | 0 | 0 |
23/03/2009 |
2.34
|
6,800 | 2.28 | 2.34 | 2.28 | 100 | 0 | 0 |
20/03/2009 |
2.28
|
1,900 | 2.30 | 2.30 | 2.28 | 0 | 0 | 0 |
19/03/2009 |
2.30
|
5,000 | 2.45 | 2.58 | 2.28 | 0 | 0 | 0 |
18/03/2009 |
2.45
|
8,500 | 2.30 | 2.45 | 2.39 | 0 | 0 | 0 |
17/03/2009 |
2.30
|
2,400 | 2.24 | 2.32 | 2.30 | 0 | 0 | 0 |
16/03/2009 |
2.24
|
2,200 | 2.24 | 2.26 | 2.17 | 0 | 0 | 0 |
13/03/2009 |
2.24
|
2,800 | 2.28 | 2.28 | 2.24 | 0 | 0 | 0 |
12/03/2009 |
2.28
|
6,700 | 2.39 | 2.49 | 2.26 | 0 | 0 | 0 |
11/03/2009 |
2.39
|
12,900 | 2.34 | 2.47 | 2.34 | 0 | 0 | 0 |
10/03/2009 |
2.34
|
5,700 | 2.34 | 2.37 | 2.34 | 0 | 0 | 0 |
09/03/2009 |
2.34
|
6,100 | 2.24 | 2.34 | 2.24 | 0 | 0 | 0 |
06/03/2009 |
2.24
|
3,400 | 2.13 | 2.24 | 2.17 | 0 | 0 | 0 |
05/03/2009 |
2.13
|
1,400 | 2.09 | 2.13 | 2.11 | 0 | 0 | 0 |
04/03/2009 |
2.09
|
0 | 2.11 | 2.09 | 2.09 | 0 | 0 | 0 |
03/03/2009 |
2.11
|
2,000 | 2.07 | 2.11 | 2.07 | 0 | 0 | 0 |
02/03/2009 |
2.07
|
4,000 | 2.07 | 2.17 | 2.07 | 0 | 0 | 0 |
27/02/2009 |
2.07
|
100 | 2.00 | 2.07 | 2.07 | 0 | 0 | 0 |
26/02/2009 |
2.00
|
2,600 | 1.96 | 2.02 | 1.92 | 0 | 0 | 0 |
25/02/2009 |
1.96
|
800 | 1.92 | 1.96 | 1.87 | 0 | 0 | 0 |
24/02/2009 |
1.92
|
2,900 | 2.07 | 2.07 | 1.92 | 0 | 0 | 0 |
23/02/2009 |
2.07
|
600 | 2.09 | 2.09 | 1.96 | 0 | 0 | 0 |
20/02/2009 |
2.09
|
2,000 | 2.09 | 2.09 | 2.05 | 0 | 0 | 0 |
19/02/2009 |
2.09
|
3,600 | 2.13 | 2.22 | 2.07 | 0 | 0 | 0 |
18/02/2009 |
2.13
|
4,800 | 2.15 | 2.15 | 2.02 | 0 | 0 | 0 |
17/02/2009 |
2.15
|
5,700 | 2.13 | 2.15 | 2.09 | 0 | 0 | 0 |
16/02/2009 |
2.13
|
1,800 | 2.07 | 2.17 | 2.13 | 0 | 0 | 0 |
13/02/2009 |
2.07
|
5,600 | 2.19 | 2.22 | 2.07 | 0 | 0 | 0 |
12/02/2009 |
2.19
|
2,500 | 2.15 | 2.19 | 2.19 | 0 | 0 | 0 |
11/02/2009 |
2.15
|
6,800 | 2.28 | 2.28 | 2.15 | 0 | 0 | 0 |
10/02/2009 |
2.28
|
12,600 | 2.39 | 2.39 | 2.28 | 0 | 0 | 0 |