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) |
-0.10 | -2.56% | 4,786,300 | 0 | 0 |
3.60
4
3.80
|
2 tháng
(2024-07-22) |
0 | 0% | 10,094,100 | 0 | 0 |
3.60
4.10
3.80
|
3 tháng
(2024-06-21) |
-0.40 | -9.52% | 16,726,600 | 0 | 0 |
3.60
4.30
3.80
|
6 tháng
(2024-03-25) |
0.20 | 5.56% | 49,620,319 | -940 | -0.0 |
2.90
4.60
3.80
|
12 tháng
(2023-09-25) |
-0.20 | -5% | 76,572,368 | -3,161 | -0.0 |
2.90
4.60
3.80
|
24 tháng
(2022-09-30) |
-1.80 | -32.14% | 194,118,488 | -29,115 | -0.1 |
2.70
5.60
3.80
|
36 tháng
(2021-10-05) |
-5.10 | -57.30% | 348,693,085 | -174,691 | -1.6 |
2.70
12.80
3.80
|
60 tháng
(2019-10-16) |
-3.42 | -47.34% | 474,269,816 | -593,089 | -6.1 |
2.70
12.80
3.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/07/2009 |
2.67
|
4,600 | 2.72 | 2.72 | 2.64 | 0 | 0 | 0 |
01/07/2009 |
2.72
|
3,100 | 2.41 | 2.72 | 2.52 | 0 | 0 | 0 |
30/06/2009 |
2.41
|
1,200 | 2.59 | 2.74 | 2.41 | 0 | 0 | 0 |
29/06/2009 |
2.59
|
3,500 | 2.64 | 2.64 | 2.57 | 0 | 0 | 0 |
26/06/2009 |
2.64
|
1,800 | 2.77 | 2.82 | 2.64 | 0 | 0 | 0 |
25/06/2009 |
2.77
|
2,100 | 2.82 | 2.94 | 2.77 | 0 | 0 | 0 |
24/06/2009 |
2.82
|
4,700 | 2.64 | 2.82 | 2.47 | 0 | 0 | 0 |
23/06/2009 |
2.64
|
9,100 | 2.82 | 2.82 | 2.64 | 0 | 0 | 0 |
22/06/2009 |
2.82
|
4,300 | 3.02 | 3.02 | 2.82 | 0 | 0 | 0 |
19/06/2009 |
3.02
|
2,100 | 3.17 | 3.17 | 3.02 | 0 | 0 | 0 |
18/06/2009 |
3.17
|
1,800 | 3.22 | 3.22 | 3.02 | 0 | 0 | 0 |
17/06/2009 |
3.22
|
26,900 | 3.22 | 3.22 | 3.02 | 0 | 0 | 0 |
16/06/2009 |
3.22
|
2,000 | 3.45 | 3.45 | 3.22 | 0 | 0 | 0 |
15/06/2009 |
3.45
|
2,500 | 3.67 | 3.67 | 3.45 | 0 | 0 | 0 |
12/06/2009 |
3.67
|
18,000 | 3.67 | 3.80 | 3.65 | 0 | 0 | 0 |
11/06/2009 |
3.67
|
20,700 | 3.37 | 3.72 | 3.47 | 0 | 0 | 0 |
10/06/2009 |
3.37
|
14,600 | 3.62 | 3.87 | 3.37 | 0 | 0 | 0 |
09/06/2009 |
3.62
|
40,200 | 3.40 | 3.62 | 3.40 | 0 | 0 | 0 |
08/06/2009 |
3.40
|
7,100 | 3.19 | 3.40 | 3.40 | 0 | 0 | 0 |
05/06/2009 |
3.19
|
22,400 | 3.02 | 3.19 | 3.19 | 0 | 0 | 0 |
04/06/2009 |
3.02
|
17,600 | 2.99 | 3.02 | 2.89 | 0 | 0 | 0 |
03/06/2009 |
2.99
|
1,800 | 3.02 | 3.02 | 2.84 | 0 | 0 | 0 |
02/06/2009 |
3.02
|
18,200 | 2.97 | 3.04 | 2.89 | 0 | 0 | 0 |
01/06/2009 |
2.97
|
9,900 | 2.94 | 2.97 | 2.82 | 0 | 0 | 0 |
29/05/2009 |
2.94
|
3,400 | 2.87 | 2.97 | 2.87 | 0 | 0 | 0 |
28/05/2009 |
2.87
|
1,400 | 3.07 | 3.07 | 2.87 | 0 | 0 | 0 |
27/05/2009 |
3.07
|
13,100 | 2.99 | 3.07 | 2.79 | 0 | 0 | 0 |
26/05/2009 |
2.99
|
9,500 | 3.02 | 3.24 | 2.89 | 100 | 0 | 0 |
25/05/2009 |
3.02
|
16,700 | 2.77 | 3.12 | 3.02 | 100 | 0 | 0 |
22/05/2009 |
2.77
|
8,900 | 2.94 | 3.14 | 2.74 | 0 | 0 | 0 |
21/05/2009 |
2.94
|
11,900 | 2.79 | 2.94 | 2.89 | 0 | 0 | 0 |
20/05/2009 |
2.79
|
6,200 | 2.62 | 2.79 | 2.77 | 0 | 0 | 0 |
19/05/2009 |
2.62
|
25,400 | 2.39 | 2.62 | 2.52 | 8,000 | 0 | 0 |
18/05/2009 |
2.39
|
7,100 | 2.49 | 2.67 | 2.39 | 0 | 0 | 0 |
15/05/2009 |
2.49
|
9,900 | 2.52 | 2.52 | 2.49 | 0 | 0 | 0 |
14/05/2009 |
2.52
|
400 | 2.64 | 2.64 | 2.52 | 0 | 0 | 0 |
13/05/2009 |
2.64
|
1,500 | 2.57 | 2.72 | 2.64 | 0 | 0 | 0 |
12/05/2009 |
2.57
|
4,300 | 2.41 | 2.57 | 2.52 | 0 | 0 | 0 |
11/05/2009 |
2.41
|
17,300 | 2.59 | 2.59 | 2.41 | 0 | 0 | 0 |
08/05/2009 |
2.59
|
5,100 | 2.77 | 2.77 | 2.59 | 0 | 0 | 0 |
07/05/2009 |
2.77
|
200 | 2.57 | 2.77 | 2.77 | 0 | 0 | 0 |
06/05/2009 |
2.57
|
1,700 | 2.64 | 2.79 | 2.57 | 0 | 0 | 0 |
05/05/2009 |
2.64
|
7,000 | 2.74 | 2.87 | 2.64 | 0 | 0 | 0 |
04/05/2009 |
2.74
|
18,800 | 2.84 | 2.92 | 2.67 | 0 | 0 | 0 |
29/04/2009 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
28/04/2009 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
27/04/2009 |
2.84
|
100 | 2.69 | 2.84 | 2.84 | 0 | 0 | 0 |
24/04/2009 |
2.69
|
100 | 2.52 | 2.69 | 2.69 | 0 | 0 | 0 |
23/04/2009 |
2.52
|
500 | 2.34 | 2.52 | 2.52 | 0 | 0 | 0 |
22/04/2009 |
2.34
|
21,200 | 2.52 | 2.52 | 2.34 | 0 | 0 | 0 |
21/04/2009 |
2.52
|
3,100 | 2.67 | 2.67 | 2.52 | 0 | 0 | 0 |
20/04/2009 |
2.67
|
4,600 | 2.72 | 2.72 | 2.67 | 0 | 0 | 0 |
17/04/2009 |
2.72
|
5,500 | 2.79 | 2.97 | 2.69 | 0 | 0 | 0 |
16/04/2009 |
2.79
|
6,700 | 2.94 | 2.94 | 2.79 | 0 | 0 | 0 |
15/04/2009 |
2.94
|
5,100 | 3.12 | 3.12 | 2.94 | 0 | 0 | 0 |
14/04/2009 |
3.12
|
3,200 | 3.22 | 3.32 | 3.02 | 0 | 0 | 0 |
13/04/2009 |
3.22
|
8,800 | 3.04 | 3.22 | 3.22 | 0 | 0 | 0 |
10/04/2009 |
3.04
|
28,100 | 2.89 | 3.04 | 2.92 | 0 | 0 | 0 |
09/04/2009 |
2.89
|
6,700 | 2.79 | 2.89 | 2.69 | 0 | 0 | 0 |
08/04/2009 |
2.79
|
2,800 | 2.99 | 2.99 | 2.72 | 100 | 0 | 0 |
07/04/2009 |
2.99
|
8,800 | 2.82 | 2.99 | 2.82 | 0 | 0 | 0 |
03/04/2009 |
2.82
|
18,000 | 3.04 | 3.04 | 2.79 | 0 | 0 | 0 |
02/04/2009 |
3.04
|
6,500 | 2.99 | 3.04 | 2.79 | 0 | 0 | 0 |
01/04/2009 |
2.99
|
38,000 | 3.04 | 3.24 | 2.84 | 0 | 0 | 0 |
31/03/2009 |
3.04
|
14,000 | 3.27 | 3.50 | 3.04 | 0 | 0 | 0 |
30/03/2009 |
3.27
|
3,400 | 3.45 | 3.45 | 3.27 | 0 | 0 | 0 |
27/03/2009 |
3.45
|
3,000 | 3.45 | 3.67 | 3.22 | 0 | 0 | 0 |
26/03/2009 |
3.45
|
400 | 3.70 | 3.70 | 3.45 | 0 | 0 | 0 |
25/03/2009 |
3.70
|
3,000 | 3.97 | 3.97 | 3.70 | 0 | 0 | 0 |
24/03/2009 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
23/03/2009 |
3.97
|
0 | 4.08 | 3.97 | 3.97 | 0 | 0 | 0 |
20/03/2009 |
4.08
|
300 | 4.08 | 4.08 | 3.80 | 0 | 0 | 0 |
19/03/2009 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
18/03/2009 |
4.08
|
900 | 4.35 | 4.35 | 4.08 | 0 | 0 | 0 |
17/03/2009 |
4.35
|
2,300 | 4.68 | 4.68 | 4.35 | 0 | 0 | 0 |
16/03/2009 |
4.68
|
1,000 | 5.03 | 5.03 | 4.68 | 0 | 0 | 0 |
13/03/2009 |
5.03
|
1,100 | 5.38 | 5.38 | 5.03 | 0 | 0 | 0 |
12/03/2009 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
11/03/2009 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
10/03/2009 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
09/03/2009 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
06/03/2009 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
05/03/2009 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
04/03/2009 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
03/03/2009 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
02/03/2009 |
5.38
|
100 | 5.03 | 5.38 | 5.38 | 0 | 0 | 0 |
27/02/2009 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
26/02/2009 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
25/02/2009 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
24/02/2009 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
23/02/2009 |
5.03
|
200 | 5.36 | 5.36 | 5.03 | 0 | 0 | 0 |
20/02/2009 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
19/02/2009 |
5.36
|
3,300 | 5.03 | 5.36 | 5.28 | 0 | 0 | 0 |
18/02/2009 |
5.03
|
400 | 5.16 | 5.51 | 5.03 | 0 | 0 | 0 |
17/02/2009 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
16/02/2009 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
13/02/2009 |
5.16
|
3,200 | 5.18 | 5.18 | 5.16 | 0 | 0 | 0 |
12/02/2009 |
5.18
|
300 | 5.21 | 5.56 | 5.18 | 0 | 0 | 0 |
11/02/2009 |
5.21
|
0 | 5.18 | 5.21 | 5.21 | 0 | 0 | 0 |
10/02/2009 |
5.18
|
300 | 5.56 | 5.56 | 5.18 | 0 | 0 | 0 |