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 | 0% | 1,400 | 0 | 0 |
68
68
68
|
2 tháng
(2024-07-22) |
-1 | -1.45% | 2,200 | 0 | 0 |
68
69
68
|
3 tháng
(2024-06-20) |
2 | 3.03% | 6,100 | 0 | 0 |
61.50
69
68
|
6 tháng
(2024-03-22) |
-3.56 | -4.97% | 11,700 | -2,152 | -0.1 |
61.50
71.56
68
|
12 tháng
(2023-09-25) |
12.14 | 21.73% | 68,600 | 7,448 | 0.4 |
51.72
71.56
68
|
24 tháng
(2022-09-29) |
7.93 | 13.20% | 152,400 | 14,048 | 2.4 |
46.07
71.56
68
|
36 tháng
(2021-10-04) |
1.91 | 2.89% | 212,600 | 27,646 | 5.4 |
46.07
73.94
68
|
60 tháng
(2019-10-15) |
18.72 | 37.97% | 1,099,400 | -601,274 | -32.3 |
44.19
93.66
68
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/05/2009 |
3.94
|
13,400 | 3.91 | 4.07 | 3.85 | 0 | 1,900 | 0 |
22/05/2009 |
3.91
|
4,700 | 4.18 | 4.18 | 3.91 | 0 | 0 | 0 |
21/05/2009 |
4.18
|
4,400 | 3.98 | 4.26 | 4.16 | 0 | 600 | 0 |
20/05/2009 |
3.98
|
8,800 | 3.72 | 3.98 | 3.96 | 500 | 0 | 0 |
19/05/2009 |
3.72
|
7,400 | 3.49 | 3.72 | 3.71 | 0 | 2,000 | 0 |
18/05/2009 |
3.49
|
9,600 | 3.56 | 3.56 | 3.49 | 0 | 1,800 | 0 |
15/05/2009 |
3.56
|
3,200 | 3.49 | 3.56 | 3.49 | 0 | 2,000 | 0 |
14/05/2009 |
3.49
|
800 | 3.56 | 3.56 | 3.49 | 0 | 0 | 0 |
13/05/2009 |
3.56
|
3,400 | 3.54 | 3.58 | 3.49 | 0 | 0 | 0 |
12/05/2009 |
3.54
|
1,300 | 3.43 | 3.54 | 3.43 | 0 | 0 | 0 |
11/05/2009 |
3.43
|
4,500 | 3.34 | 3.52 | 3.43 | 0 | 0 | 0 |
08/05/2009 |
3.34
|
7,000 | 3.32 | 3.34 | 3.12 | 0 | 0 | 0 |
07/05/2009 |
3.32
|
8,500 | 3.25 | 3.34 | 3.30 | 2,000 | 0 | 0 |
06/05/2009 |
3.25
|
13,000 | 3.30 | 3.45 | 3.25 | 8,800 | 0 | 0 |
05/05/2009 |
3.30
|
16,500 | 3.12 | 3.32 | 3.30 | 0 | 0 | 0 |
04/05/2009 |
3.12
|
3,200 | 2.92 | 3.12 | 3.12 | 0 | 0 | 0 |
29/04/2009 |
2.92
|
4,000 | 2.73 | 2.92 | 2.92 | 0 | 0 | 0 |
28/04/2009 |
2.73
|
2,900 | 2.57 | 2.73 | 2.73 | 0 | 0 | 0 |
27/04/2009 |
2.57
|
3,100 | 2.57 | 2.59 | 2.57 | 0 | 100 | 0 |
24/04/2009 |
2.57
|
1,500 | 2.59 | 2.59 | 2.57 | 0 | 0 | 0 |
23/04/2009 |
2.59
|
5,000 | 2.75 | 2.92 | 2.59 | 0 | 0 | 0 |
22/04/2009 |
2.75
|
2,800 | 2.92 | 2.92 | 2.73 | 0 | 0 | 0 |
21/04/2009 |
2.92
|
3,100 | 3.06 | 3.06 | 2.73 | 100 | 0 | 0 |
20/04/2009 |
3.06
|
3,100 | 3.08 | 3.08 | 2.88 | 0 | 0 | 0 |
17/04/2009 |
3.08
|
3,000 | 3.30 | 3.30 | 3.08 | 0 | 0 | 0 |
16/04/2009 |
3.30
|
3,000 | 3.12 | 3.30 | 3.30 | 0 | 0 | 0 |
15/04/2009 |
3.12
|
3,100 | 3.25 | 3.28 | 3.12 | 0 | 0 | 0 |
14/04/2009 |
3.25
|
800 | 3.06 | 3.25 | 3.25 | 0 | 0 | 0 |
13/04/2009 |
3.06
|
8,800 | 2.92 | 3.06 | 3.03 | 0 | 0 | 0 |
10/04/2009 |
2.92
|
8,600 | 2.73 | 2.92 | 2.77 | 0 | 0 | 0 |
09/04/2009 |
2.73
|
2,100 | 2.57 | 2.73 | 2.73 | 0 | 0 | 0 |
08/04/2009 |
2.57
|
2,000 | 2.72 | 2.72 | 2.57 | 0 | 0 | 0 |
07/04/2009 |
2.72
|
5,900 | 2.62 | 2.75 | 2.66 | 0 | 0 | 0 |
03/04/2009 |
2.62
|
4,300 | 2.75 | 2.86 | 2.57 | 0 | 0 | 0 |
02/04/2009 |
2.75
|
1,000 | 2.59 | 2.75 | 2.75 | 0 | 0 | 0 |
01/04/2009 |
2.59
|
5,000 | 2.46 | 2.59 | 2.57 | 0 | 0 | 0 |
31/03/2009 |
2.46
|
3,400 | 2.31 | 2.46 | 2.46 | 0 | 0 | 0 |
30/03/2009 |
2.31
|
200 | 2.16 | 2.31 | 2.31 | 0 | 0 | 0 |
27/03/2009 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 |
26/03/2009 |
2.16
|
5,300 | 2.53 | 2.53 | 2.16 | 0 | 0 | 0 |
25/03/2009 |
2.53
|
2,800 | 2.35 | 2.53 | 2.20 | 0 | 0 | 0 |
24/03/2009 |
2.35
|
8,100 | 2.51 | 2.51 | 2.35 | 0 | 0 | 0 |
23/03/2009 |
2.51
|
200 | 2.70 | 2.70 | 2.51 | 0 | 0 | 0 |
20/03/2009 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
19/03/2009 |
2.70
|
500 | 2.57 | 2.70 | 2.70 | 0 | 0 | 0 |
18/03/2009 |
2.57
|
6,500 | 2.48 | 2.64 | 2.48 | 0 | 0 | 0 |
17/03/2009 |
2.48
|
0 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 |
16/03/2009 |
2.48
|
0 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 |
13/03/2009 |
2.48
|
0 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 |
12/03/2009 |
2.48
|
1,100 | 2.48 | 2.55 | 2.48 | 0 | 0 | 0 |
11/03/2009 |
2.48
|
1,100 | 2.38 | 2.48 | 2.48 | 0 | 0 | 0 |
10/03/2009 |
2.38
|
0 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 |
09/03/2009 |
2.38
|
1,500 | 2.44 | 2.44 | 2.38 | 0 | 0 | 0 |
06/03/2009 |
2.44
|
0 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 |
05/03/2009 |
2.44
|
2,000 | 2.29 | 2.44 | 2.44 | 0 | 0 | 0 |
04/03/2009 |
2.29
|
0 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 |
03/03/2009 |
2.29
|
1,000 | 2.38 | 2.38 | 2.29 | 0 | 0 | 0 |
02/03/2009 |
2.38
|
200 | 2.55 | 2.55 | 2.38 | 0 | 0 | 0 |
27/02/2009 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 |
26/02/2009 |
2.55
|
500 | 2.57 | 2.57 | 2.55 | 0 | 0 | 0 |
25/02/2009 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 |
24/02/2009 |
2.57
|
500 | 2.66 | 2.66 | 2.57 | 0 | 0 | 0 |
23/02/2009 |
2.66
|
5,000 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 |
20/02/2009 |
2.66
|
100 | 2.57 | 2.66 | 2.66 | 0 | 0 | 0 |
19/02/2009 |
2.57
|
500 | 2.59 | 2.59 | 2.57 | 0 | 0 | 0 |
18/02/2009 |
2.59
|
0 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 |
17/02/2009 |
2.59
|
400 | 2.66 | 2.66 | 2.59 | 0 | 0 | 0 |
16/02/2009 |
2.66
|
1,500 | 2.84 | 2.84 | 2.66 | 0 | 0 | 0 |
13/02/2009 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
12/02/2009 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
11/02/2009 |
2.84
|
100 | 2.75 | 2.84 | 2.84 | 0 | 0 | 0 |
10/02/2009 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 |
09/02/2009 |
2.75
|
100 | 2.61 | 2.75 | 2.75 | 0 | 0 | 0 |
06/02/2009 |
2.61
|
100 | 2.53 | 2.61 | 2.61 | 0 | 0 | 0 |
05/02/2009 |
2.53
|
300 | 2.57 | 2.57 | 2.53 | 0 | 0 | 0 |
04/02/2009 |
2.57
|
600 | 2.64 | 2.64 | 2.53 | 0 | 0 | 0 |
03/02/2009 |
2.64
|
300 | 2.48 | 2.64 | 2.31 | 0 | 0 | 0 |
02/02/2009 |
2.48
|
1,000 | 2.57 | 2.57 | 2.48 | 0 | 0 | 0 |
23/01/2009 |
2.57
|
2,200 | 2.75 | 2.75 | 2.57 | 0 | 0 | 0 |
22/01/2009 |
2.75
|
400 | 2.94 | 2.94 | 2.73 | 0 | 0 | 0 |
21/01/2009 |
2.94
|
100 | 2.97 | 2.97 | 2.94 | 0 | 0 | 0 |
20/01/2009 |
2.97
|
100 | 2.94 | 2.97 | 2.97 | 0 | 0 | 0 |
19/01/2009 |
2.94
|
200 | 2.84 | 2.94 | 2.94 | 0 | 0 | 0 |
16/01/2009 |
2.84
|
700 | 2.75 | 2.95 | 2.84 | 0 | 0 | 0 |
15/01/2009 |
2.75
|
700 | 2.64 | 2.83 | 2.75 | 0 | 0 | 0 |
14/01/2009 |
2.64
|
900 | 2.94 | 2.94 | 2.64 | 0 | 0 | 0 |
13/01/2009 |
2.94
|
300 | 2.81 | 2.94 | 2.77 | 0 | 0 | 0 |
12/01/2009 |
2.81
|
200 | 3.28 | 3.28 | 2.81 | 0 | 0 | 0 |
09/01/2009 |
3.28
|
900 | 3.12 | 3.28 | 2.92 | 0 | 0 | 0 |
08/01/2009 |
3.12
|
200 | 3.06 | 3.12 | 3.12 | 0 | 0 | 0 |
07/01/2009 |
3.06
|
500 | 3.28 | 3.28 | 3.06 | 0 | 0 | 0 |
06/01/2009 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
05/01/2009 |
3.28
|
500 | 3.47 | 3.47 | 3.28 | 0 | 0 | 0 |
02/01/2009 |
3.47
|
1,400 | 3.27 | 3.47 | 3.23 | 0 | 0 | 0 |
31/12/2008 |
3.27
|
3,700 | 3.50 | 3.74 | 3.27 | 0 | 0 | 0 |
30/12/2008 |
3.50
|
400 | 3.28 | 3.50 | 3.50 | 0 | 0 | 0 |
29/12/2008 |
3.28
|
1,500 | 3.10 | 3.28 | 3.28 | 0 | 0 | 0 |
26/12/2008 |
3.10
|
3,900 | 2.90 | 3.10 | 2.99 | 0 | 0 | 0 |
25/12/2008 |
2.90
|
100 | 2.72 | 2.90 | 2.90 | 0 | 0 | 0 |
24/12/2008 |
2.72
|
200 | 2.55 | 2.72 | 2.72 | 0 | 0 | 0 |