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) |
-1 | -5.52% | 15,700 | 0 | 0 |
17.10
18.20
17.10
|
2 tháng
(2024-07-22) |
-0.20 | -1.16% | 50,300 | 0 | 0 |
17
18.20
17.10
|
3 tháng
(2024-06-21) |
-0.10 | -0.58% | 93,100 | 0 | 0 |
17
18.20
17.10
|
6 tháng
(2024-03-25) |
0.10 | 0.59% | 350,400 | -4,900 | -0.1 |
17
18.30
17.10
|
12 tháng
(2023-09-25) |
-1.45 | -7.84% | 904,300 | -222,800 | -4.6 |
17
19.67
17.10
|
24 tháng
(2022-09-30) |
0.76 | 4.68% | 959,165 | -222,800 | -4.6 |
13.37
21.54
17.10
|
36 tháng
(2021-10-05) |
1.35 | 8.56% | 1,610,383 | -212,100 | -4.4 |
13.37
25.33
17.10
|
60 tháng
(2019-10-16) |
7.79 | 83.76% | 2,510,760 | -213,500 | -4.4 |
8.48
25.33
17.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/07/2009 |
3.38
|
1,700 | 3.27 | 3.46 | 3.27 | 0 | 0 | 0 |
01/07/2009 |
3.27
|
11,900 | 3.30 | 3.30 | 3.19 | 0 | 0 | 0 |
30/06/2009 |
3.30
|
11,900 | 3.46 | 3.51 | 3.30 | 0 | 0 | 0 |
29/06/2009 |
3.46
|
8,500 | 3.56 | 3.56 | 3.40 | 0 | 0 | 0 |
26/06/2009 |
3.56
|
21,100 | 3.43 | 3.56 | 3.22 | 0 | 0 | 0 |
25/06/2009 |
3.43
|
12,900 | 3.67 | 3.67 | 3.43 | 0 | 0 | 0 |
24/06/2009 |
3.67
|
10,200 | 3.46 | 3.69 | 3.46 | 0 | 0 | 0 |
23/06/2009 |
3.46
|
14,700 | 3.62 | 3.62 | 3.46 | 0 | 0 | 0 |
22/06/2009 |
3.62
|
2,200 | 3.75 | 3.75 | 3.62 | 0 | 0 | 0 |
19/06/2009 |
3.75
|
3,400 | 3.83 | 4.04 | 3.75 | 0 | 0 | 0 |
18/06/2009 |
3.83
|
6,000 | 3.69 | 3.83 | 3.72 | 0 | 0 | 0 |
17/06/2009 |
3.69
|
6,100 | 3.51 | 3.69 | 3.35 | 0 | 0 | 0 |
16/06/2009 |
3.51
|
13,900 | 3.75 | 3.75 | 3.48 | 0 | 0 | 0 |
15/06/2009 |
3.75
|
16,300 | 3.83 | 3.96 | 3.69 | 200 | 0 | 0 |
12/06/2009 |
3.83
|
22,400 | 3.96 | 4.06 | 3.83 | 0 | 0 | 0 |
11/06/2009 |
3.96
|
24,400 | 3.96 | 3.96 | 3.91 | 0 | 0 | 0 |
10/06/2009 |
3.96
|
4,700 | 4.17 | 4.17 | 3.96 | 0 | 0 | 0 |
09/06/2009 |
4.17
|
11,400 | 4.14 | 4.41 | 3.91 | 0 | 0 | 0 |
08/06/2009 |
4.14
|
38,400 | 3.91 | 4.14 | 4.14 | 0 | 0 | 0 |
05/06/2009 |
3.91
|
72,900 | 3.67 | 3.91 | 3.83 | 0 | 0 | 0 |
04/06/2009 |
3.67
|
10,900 | 3.56 | 3.69 | 3.59 | 0 | 0 | 0 |
03/06/2009 |
3.56
|
9,800 | 3.67 | 3.72 | 3.51 | 0 | 0 | 0 |
02/06/2009 |
3.67
|
16,400 | 3.67 | 3.83 | 3.67 | 0 | 0 | 0 |
01/06/2009 |
3.67
|
31,300 | 3.48 | 3.67 | 3.48 | 0 | 0 | 0 |
29/05/2009 |
3.48
|
24,600 | 3.43 | 3.48 | 3.35 | 0 | 0 | 0 |
28/05/2009 |
3.43
|
22,000 | 3.64 | 3.64 | 3.43 | 0 | 0 | 0 |
27/05/2009 |
3.64
|
31,700 | 3.85 | 3.91 | 3.64 | 0 | 0 | 0 |
26/05/2009 |
3.85
|
26,000 | 3.85 | 4.12 | 3.85 | 0 | 0 | 0 |
25/05/2009 |
3.85
|
18,000 | 3.59 | 3.85 | 3.69 | 0 | 0 | 0 |
22/05/2009 |
3.59
|
14,400 | 3.56 | 3.69 | 3.56 | 0 | 0 | 0 |
21/05/2009 |
3.56
|
122,000 | 3.35 | 3.56 | 3.35 | 0 | 0 | 0 |
20/05/2009 |
3.35
|
10,200 | 3.30 | 3.38 | 3.30 | 0 | 0 | 0 |
19/05/2009 |
3.30
|
7,800 | 3.17 | 3.30 | 3.22 | 0 | 0 | 0 |
18/05/2009 |
3.17
|
4,300 | 3.17 | 3.22 | 3.14 | 0 | 0 | 0 |
15/05/2009 |
3.17
|
10,700 | 3.11 | 3.17 | 3.14 | 0 | 0 | 0 |
14/05/2009 |
3.11
|
3,400 | 3.06 | 3.11 | 3.03 | 0 | 0 | 0 |
13/05/2009 |
3.06
|
2,300 | 3.11 | 3.11 | 3.03 | 0 | 0 | 0 |
12/05/2009 |
3.11
|
7,600 | 3.11 | 3.11 | 3.06 | 0 | 0 | 0 |
11/05/2009 |
3.11
|
17,700 | 3.14 | 3.14 | 3.03 | 0 | 0 | 0 |
08/05/2009 |
3.14
|
9,000 | 3.27 | 3.27 | 3.03 | 0 | 0 | 0 |
07/05/2009 |
3.27
|
7,000 | 3.11 | 3.27 | 3.01 | 0 | 0 | 0 |
06/05/2009 |
3.11
|
2,600 | 3.30 | 3.30 | 3.11 | 0 | 0 | 0 |
05/05/2009 |
3.30
|
17,700 | 3.19 | 3.40 | 3.19 | 0 | 0 | 0 |
04/05/2009 |
3.19
|
4,900 | 3.14 | 3.19 | 3.17 | 0 | 0 | 0 |
29/04/2009 |
3.14
|
6,000 | 3.14 | 3.14 | 2.96 | 0 | 0 | 0 |
28/04/2009 |
3.14
|
1,000 | 3.03 | 3.14 | 3.14 | 0 | 0 | 0 |
27/04/2009 |
3.03
|
900 | 3.17 | 3.17 | 3.03 | 0 | 0 | 0 |
24/04/2009 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
23/04/2009 |
3.17
|
3,600 | 3.03 | 3.25 | 2.96 | 0 | 0 | 0 |
22/04/2009 |
3.03
|
500 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
21/04/2009 |
3.03
|
900 | 3.09 | 3.09 | 3.03 | 0 | 0 | 0 |
20/04/2009 |
3.09
|
6,500 | 3.33 | 3.33 | 3.03 | 0 | 0 | 0 |
17/04/2009 |
3.33
|
11,600 | 3.43 | 3.43 | 3.22 | 0 | 0 | 0 |
16/04/2009 |
3.43
|
12,200 | 3.35 | 3.43 | 3.22 | 0 | 0 | 0 |
15/04/2009 |
3.35
|
20,400 | 3.48 | 3.51 | 3.35 | 0 | 0 | 0 |
14/04/2009 |
3.48
|
16,300 | 3.46 | 3.56 | 3.46 | 0 | 0 | 0 |
13/04/2009 |
3.46
|
36,600 | 3.30 | 3.46 | 3.40 | 0 | 0 | 0 |
10/04/2009 |
3.30
|
19,700 | 3.19 | 3.30 | 3.19 | 0 | 0 | 0 |
09/04/2009 |
3.19
|
7,100 | 3.27 | 3.27 | 3.17 | 0 | 0 | 0 |
08/04/2009 |
3.27
|
31,500 | 3.30 | 3.33 | 3.09 | 0 | 0 | 0 |
07/04/2009 |
3.30
|
12,600 | 3.17 | 3.30 | 3.14 | 0 | 0 | 0 |
03/04/2009 |
3.17
|
21,800 | 3.06 | 3.17 | 3.03 | 0 | 0 | 0 |
02/04/2009 |
3.06
|
4,900 | 3.03 | 3.06 | 2.90 | 0 | 0 | 0 |
01/04/2009 |
3.03
|
2,900 | 3.03 | 3.06 | 3.03 | 0 | 0 | 0 |
31/03/2009 |
3.03
|
1,300 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
30/03/2009 |
3.03
|
20,800 | 2.93 | 3.03 | 2.93 | 0 | 0 | 0 |
27/03/2009 |
2.93
|
6,500 | 2.96 | 2.96 | 2.88 | 0 | 0 | 0 |
26/03/2009 |
2.96
|
7,100 | 2.98 | 2.98 | 2.88 | 0 | 0 | 0 |
25/03/2009 |
2.98
|
17,200 | 2.90 | 2.98 | 2.88 | 0 | 0 | 0 |
24/03/2009 |
2.90
|
4,000 | 2.90 | 2.98 | 2.88 | 0 | 0 | 0 |
23/03/2009 |
2.90
|
6,900 | 2.88 | 2.93 | 2.85 | 0 | 0 | 0 |
20/03/2009 |
2.88
|
10,900 | 2.93 | 2.96 | 2.80 | 0 | 0 | 0 |
19/03/2009 |
2.93
|
8,900 | 2.88 | 2.93 | 2.85 | 0 | 0 | 0 |
18/03/2009 |
2.88
|
4,300 | 2.85 | 2.88 | 2.77 | 0 | 0 | 0 |
17/03/2009 |
2.85
|
10,000 | 2.82 | 2.90 | 2.85 | 0 | 0 | 0 |
16/03/2009 |
2.82
|
6,300 | 2.98 | 2.98 | 2.82 | 0 | 0 | 0 |
13/03/2009 |
2.98
|
4,700 | 3.01 | 3.03 | 2.98 | 0 | 0 | 0 |
12/03/2009 |
3.01
|
3,000 | 3.03 | 3.03 | 2.96 | 0 | 0 | 0 |
11/03/2009 |
3.03
|
2,500 | 2.93 | 3.06 | 2.98 | 0 | 0 | 0 |
10/03/2009 |
2.93
|
5,000 | 2.90 | 2.93 | 2.90 | 0 | 0 | 0 |
09/03/2009 |
2.90
|
2,900 | 2.88 | 2.90 | 2.90 | 0 | 0 | 0 |
06/03/2009 |
2.88
|
400 | 2.85 | 2.88 | 2.88 | 0 | 0 | 0 |
05/03/2009 |
2.85
|
2,500 | 2.80 | 2.85 | 2.80 | 0 | 0 | 0 |
04/03/2009 |
2.80
|
13,600 | 2.74 | 2.85 | 2.80 | 0 | 0 | 0 |
03/03/2009 |
2.74
|
4,400 | 2.80 | 2.80 | 2.74 | 0 | 0 | 0 |
02/03/2009 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
27/02/2009 |
2.80
|
500 | 2.77 | 2.80 | 2.80 | 0 | 0 | 0 |
26/02/2009 |
2.77
|
1,100 | 2.80 | 2.80 | 2.77 | 0 | 0 | 0 |
25/02/2009 |
2.80
|
2,200 | 2.64 | 2.80 | 2.77 | 0 | 0 | 0 |
24/02/2009 |
2.64
|
0 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 |
23/02/2009 |
2.64
|
200 | 2.74 | 2.74 | 2.64 | 0 | 0 | 0 |
20/02/2009 |
2.74
|
8,400 | 2.90 | 2.90 | 2.74 | 0 | 0 | 0 |
19/02/2009 |
2.90
|
1,200 | 3.03 | 3.03 | 2.90 | 0 | 0 | 0 |
18/02/2009 |
3.03
|
0 | 3.01 | 3.03 | 3.03 | 0 | 0 | 0 |
17/02/2009 |
3.01
|
4,800 | 3.27 | 3.27 | 3.01 | 0 | 0 | 0 |
16/02/2009 |
3.27
|
18,300 | 3.11 | 3.27 | 3.11 | 0 | 0 | 0 |
13/02/2009 |
3.11
|
6,600 | 3.09 | 3.17 | 3.11 | 0 | 0 | 0 |
12/02/2009 |
3.09
|
5,300 | 3.06 | 3.09 | 3.06 | 0 | 0 | 0 |
11/02/2009 |
3.06
|
6,000 | 3.09 | 3.09 | 3.03 | 0 | 0 | 0 |
10/02/2009 |
3.09
|
7,000 | 3.06 | 3.09 | 3.09 | 0 | 0 | 0 |