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) |
0.50 | 4.59% | 8,800 | 0 | 0 |
10.80
11.40
11.40
|
2 tháng
(2024-07-22) |
0.40 | 3.64% | 22,500 | 0 | 0 |
10.40
11.40
11.40
|
3 tháng
(2024-06-21) |
0.30 | 2.70% | 25,000 | 0 | 0 |
10.40
11.40
11.40
|
6 tháng
(2024-03-25) |
1.37 | 13.65% | 58,200 | -80 | -0.0 |
10.03
12
11.40
|
12 tháng
(2023-09-25) |
-0.60 | -5% | 74,400 | 1,220 | 0.0 |
10.03
12
11.40
|
24 tháng
(2022-09-30) |
-1.81 | -13.71% | 327,624 | -2,679 | -0.0 |
10.03
14.56
11.40
|
36 tháng
(2021-10-05) |
-5.11 | -30.93% | 396,271 | -5,579 | -0.1 |
10.03
17.96
11.40
|
60 tháng
(2019-10-16) |
0.93 | 8.87% | 558,220 | -5,279 | -0.1 |
8.52
18.34
11.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/07/2009 |
3.89
|
1,200 | 3.53 | 3.89 | 3.89 | 0 | 0 | 0 |
01/07/2009 |
3.53
|
9,900 | 3.75 | 4.00 | 3.50 | 0 | 0 | 0 |
30/06/2009 |
3.75
|
500 | 4.03 | 4.03 | 3.75 | 0 | 0 | 0 |
29/06/2009 |
4.03
|
100 | 3.95 | 4.03 | 4.03 | 0 | 0 | 0 |
26/06/2009 |
3.95
|
1,500 | 3.82 | 3.95 | 3.69 | 0 | 0 | 0 |
25/06/2009 |
3.82
|
5,200 | 3.57 | 3.82 | 3.82 | 0 | 0 | 0 |
24/06/2009 |
3.57
|
100 | 3.38 | 3.57 | 3.57 | 0 | 0 | 0 |
23/06/2009 |
3.38
|
5,100 | 3.53 | 3.53 | 3.34 | 0 | 0 | 0 |
22/06/2009 |
3.53
|
4,200 | 3.76 | 3.76 | 3.53 | 0 | 0 | 0 |
19/06/2009 |
3.76
|
1,500 | 3.70 | 3.82 | 3.73 | 0 | 0 | 0 |
18/06/2009 |
3.70
|
14,900 | 3.97 | 4.04 | 3.70 | 0 | 0 | 0 |
17/06/2009 |
3.97
|
11,900 | 4.23 | 4.23 | 3.97 | 1,000 | 0 | 0 |
16/06/2009 |
4.23
|
1,200 | 4.54 | 4.54 | 4.23 | 0 | 0 | 0 |
15/06/2009 |
4.54
|
300 | 4.98 | 4.98 | 4.54 | 0 | 0 | 0 |
12/06/2009 |
4.98
|
300 | 4.98 | 4.98 | 4.67 | 0 | 0 | 0 |
11/06/2009 |
4.98
|
4,700 | 4.69 | 5.19 | 4.94 | 0 | 0 | 0 |
10/06/2009 |
4.69
|
4,600 | 5.04 | 5.29 | 4.69 | 0 | 0 | 0 |
09/06/2009 |
5.04
|
54,200 | 4.72 | 5.04 | 5.01 | 0 | 0 | 0 |
08/06/2009 |
4.72
|
68,800 | 4.41 | 4.72 | 4.63 | 0 | 0 | 0 |
05/06/2009 |
4.41
|
2,800 | 4.28 | 4.41 | 4.41 | 0 | 0 | 0 |
04/06/2009 |
4.28
|
12,300 | 4.26 | 4.28 | 4.11 | 0 | 0 | 0 |
03/06/2009 |
4.26
|
4,400 | 4.42 | 4.42 | 4.26 | 0 | 0 | 0 |
02/06/2009 |
4.42
|
7,700 | 4.48 | 4.48 | 4.42 | 0 | 0 | 0 |
01/06/2009 |
4.48
|
600 | 4.48 | 4.61 | 4.48 | 0 | 0 | 0 |
29/05/2009 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
28/05/2009 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
27/05/2009 |
4.48
|
9,400 | 4.56 | 4.56 | 4.44 | 0 | 0 | 0 |
26/05/2009 |
4.56
|
11,900 | 4.47 | 4.73 | 4.56 | 0 | 0 | 0 |
25/05/2009 |
4.47
|
36,600 | 4.19 | 4.47 | 4.22 | 0 | 0 | 0 |
22/05/2009 |
4.19
|
15,900 | 4.13 | 4.19 | 4.19 | 0 | 0 | 0 |
21/05/2009 |
4.13
|
57,300 | 3.87 | 4.13 | 3.60 | 0 | 0 | 0 |
20/05/2009 |
3.87
|
31,800 | 3.62 | 3.87 | 3.87 | 0 | 0 | 0 |
19/05/2009 |
3.62
|
23,500 | 3.42 | 3.62 | 3.53 | 0 | 0 | 0 |
18/05/2009 |
3.42
|
17,700 | 3.31 | 3.42 | 3.23 | 0 | 0 | 0 |
15/05/2009 |
3.31
|
26,400 | 3.23 | 3.31 | 3.19 | 0 | 0 | 0 |
14/05/2009 |
3.23
|
12,100 | 3.25 | 3.25 | 2.98 | 0 | 0 | 0 |
13/05/2009 |
3.25
|
18,400 | 3.06 | 3.25 | 3.09 | 0 | 0 | 0 |
12/05/2009 |
3.06
|
5,200 | 3.01 | 3.06 | 3.00 | 0 | 0 | 0 |
11/05/2009 |
3.01
|
22,900 | 3.01 | 3.22 | 2.81 | 0 | 0 | 0 |
08/05/2009 |
3.01
|
11,300 | 3.19 | 3.19 | 2.97 | 0 | 0 | 0 |
07/05/2009 |
3.19
|
1,300 | 3.13 | 3.23 | 3.16 | 0 | 0 | 0 |
06/05/2009 |
3.13
|
3,600 | 3.35 | 3.35 | 3.13 | 0 | 0 | 0 |
05/05/2009 |
3.35
|
10,000 | 3.16 | 3.38 | 3.34 | 0 | 0 | 0 |
04/05/2009 |
3.16
|
25,800 | 2.94 | 3.16 | 2.94 | 0 | 0 | 0 |
29/04/2009 |
2.94
|
4,000 | 3.03 | 3.23 | 2.94 | 0 | 0 | 0 |
28/04/2009 |
3.03
|
3,600 | 3.25 | 3.25 | 3.03 | 0 | 0 | 0 |
27/04/2009 |
3.25
|
100 | 3.01 | 3.25 | 3.25 | 0 | 0 | 0 |
24/04/2009 |
3.01
|
10,300 | 3.01 | 3.10 | 3.01 | 0 | 0 | 0 |
23/04/2009 |
3.01
|
7,200 | 3.09 | 3.09 | 2.73 | 0 | 0 | 0 |
22/04/2009 |
3.09
|
70,800 | 3.13 | 3.23 | 2.92 | 0 | 0 | 0 |
21/04/2009 |
3.13
|
100 | 3.35 | 3.35 | 3.13 | 0 | 0 | 0 |
20/04/2009 |
3.35
|
100 | 3.60 | 3.60 | 3.35 | 0 | 0 | 0 |
17/04/2009 |
3.60
|
6,500 | 3.87 | 3.87 | 3.60 | 0 | 0 | 0 |
16/04/2009 |
3.87
|
5,200 | 4.38 | 4.38 | 3.87 | 0 | 0 | 0 |
15/04/2009 |
4.38
|
8,600 | 4.11 | 4.38 | 4.14 | 0 | 0 | 0 |
14/04/2009 |
4.11
|
108,800 | 4.20 | 4.50 | 3.95 | 0 | 0 | 0 |
13/04/2009 |
4.20
|
600 | 3.94 | 4.20 | 4.20 | 0 | 0 | 0 |
10/04/2009 |
3.94
|
2,000 | 3.69 | 3.94 | 3.94 | 0 | 0 | 0 |
09/04/2009 |
3.69
|
1,100 | 3.45 | 3.69 | 3.69 | 0 | 0 | 0 |
08/04/2009 |
3.45
|
67,700 | 3.23 | 3.45 | 3.38 | 0 | 0 | 0 |
07/04/2009 |
3.23
|
11,200 | 3.06 | 3.23 | 3.16 | 0 | 0 | 0 |
03/04/2009 |
3.06
|
10,200 | 2.87 | 3.06 | 2.91 | 0 | 0 | 0 |
02/04/2009 |
2.87
|
100 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 |
01/04/2009 |
2.87
|
1,500 | 2.75 | 2.91 | 2.87 | 0 | 0 | 0 |
31/03/2009 |
2.75
|
0 | 2.79 | 2.75 | 2.75 | 0 | 0 | 0 |
30/03/2009 |
2.79
|
3,500 | 2.70 | 2.88 | 2.57 | 0 | 0 | 0 |
27/03/2009 |
2.70
|
7,200 | 2.50 | 2.70 | 2.66 | 0 | 0 | 0 |
26/03/2009 |
2.50
|
3,300 | 2.59 | 2.59 | 2.47 | 0 | 0 | 0 |
25/03/2009 |
2.59
|
1,200 | 2.57 | 2.75 | 2.59 | 0 | 0 | 0 |
24/03/2009 |
2.57
|
900 | 2.75 | 2.75 | 2.57 | 0 | 0 | 0 |
23/03/2009 |
2.75
|
2,500 | 2.95 | 2.95 | 2.75 | 0 | 0 | 0 |
20/03/2009 |
2.95
|
700 | 2.91 | 2.97 | 2.95 | 0 | 0 | 0 |
19/03/2009 |
2.91
|
200 | 2.73 | 2.91 | 2.91 | 0 | 0 | 0 |
18/03/2009 |
2.73
|
200 | 2.84 | 2.84 | 2.73 | 0 | 0 | 0 |
17/03/2009 |
2.84
|
400 | 2.75 | 2.91 | 2.84 | 0 | 0 | 0 |
16/03/2009 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 |
13/03/2009 |
2.75
|
500 | 2.59 | 2.75 | 2.75 | 0 | 0 | 0 |
12/03/2009 |
2.59
|
1,600 | 2.78 | 2.78 | 2.59 | 0 | 0 | 0 |
11/03/2009 |
2.78
|
500 | 2.66 | 2.78 | 2.78 | 0 | 0 | 0 |
10/03/2009 |
2.66
|
2,900 | 2.85 | 2.85 | 2.66 | 0 | 0 | 0 |
09/03/2009 |
2.85
|
500 | 2.73 | 2.85 | 2.85 | 0 | 0 | 0 |
06/03/2009 |
2.73
|
500 | 2.65 | 2.73 | 2.73 | 0 | 0 | 0 |
05/03/2009 |
2.65
|
800 | 2.67 | 2.67 | 2.54 | 0 | 0 | 0 |
04/03/2009 |
2.67
|
1,100 | 2.44 | 2.69 | 2.65 | 0 | 0 | 0 |
03/03/2009 |
2.44
|
800 | 2.57 | 2.72 | 2.44 | 0 | 0 | 0 |
02/03/2009 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 |
27/02/2009 |
2.57
|
500 | 2.76 | 2.76 | 2.57 | 0 | 0 | 0 |
26/02/2009 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
25/02/2009 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
24/02/2009 |
2.76
|
500 | 2.60 | 2.76 | 2.76 | 0 | 0 | 0 |
23/02/2009 |
2.60
|
0 | 2.50 | 2.60 | 2.60 | 0 | 0 | 0 |
20/02/2009 |
2.50
|
1,800 | 2.56 | 2.72 | 2.50 | 0 | 0 | 0 |
19/02/2009 |
2.56
|
6,500 | 2.72 | 2.72 | 2.54 | 0 | 0 | 0 |
18/02/2009 |
2.72
|
0 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 |
17/02/2009 |
2.72
|
100 | 2.91 | 2.91 | 2.72 | 0 | 0 | 0 |
16/02/2009 |
2.91
|
100 | 3.06 | 3.06 | 2.91 | 0 | 0 | 0 |
13/02/2009 |
3.06
|
500 | 2.95 | 3.06 | 3.06 | 0 | 0 | 0 |
12/02/2009 |
2.95
|
400 | 2.78 | 2.95 | 2.95 | 0 | 0 | 0 |
11/02/2009 |
2.78
|
400 | 2.98 | 2.98 | 2.78 | 0 | 0 | 0 |
10/02/2009 |
2.98
|
100 | 3.20 | 3.20 | 2.98 | 0 | 0 | 0 |