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) |
0.40 | 2.40% | 1,800 | 0 | 0 |
15.60
17.10
17.10
|
2 tháng
(2024-07-22) |
-1 | -5.52% | 32,000 | 0 | 0 |
15.20
18.10
17.10
|
3 tháng
(2024-06-21) |
0.40 | 2.40% | 63,000 | 5,000 | 0.1 |
15.20
18.20
17.10
|
6 tháng
(2024-03-25) |
2.70 | 18.79% | 226,600 | 5,000 | 0.1 |
13.07
18.20
17.10
|
12 tháng
(2023-09-25) |
6.87 | 67.18% | 763,500 | -7,038 | -0.1 |
10.23
18.20
17.10
|
24 tháng
(2022-09-30) |
3.43 | 25.13% | 878,816 | -13,240 | -0.2 |
10.23
19.27
17.10
|
36 tháng
(2021-10-05) |
5.51 | 47.58% | 1,713,448 | -7,440 | -0.1 |
10.23
19.27
17.10
|
60 tháng
(2019-10-16) |
11.97 | 233.25% | 4,620,883 | 8,840 | 0.1 |
3.89
19.27
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 |
7.14
|
38,900 | 7.08 | 7.49 | 6.61 | 0 | 0 | 0 |
01/07/2009 |
7.08
|
37,000 | 6.92 | 7.08 | 7.08 | 0 | 0 | 0 |
30/06/2009 |
6.92
|
60,600 | 6.89 | 7.92 | 6.92 | 0 | 0 | 0 |
29/06/2009 |
6.89
|
5,100 | 7.30 | 7.55 | 6.89 | 0 | 0 | 0 |
26/06/2009 |
7.30
|
34,000 | 7.14 | 7.49 | 6.80 | 0 | 0 | 0 |
25/06/2009 |
7.14
|
25,600 | 6.98 | 7.39 | 6.98 | 0 | 0 | 0 |
24/06/2009 |
6.98
|
82,600 | 6.55 | 6.98 | 6.11 | 0 | 0 | 0 |
23/06/2009 |
6.55
|
200 | 6.95 | 6.95 | 6.55 | 0 | 0 | 0 |
22/06/2009 |
6.95
|
5,300 | 7.67 | 7.80 | 6.95 | 0 | 0 | 0 |
19/06/2009 |
7.67
|
96,300 | 7.36 | 8.11 | 7.36 | 0 | 0 | 0 |
18/06/2009 |
7.36
|
85,000 | 7.74 | 8.27 | 7.20 | 0 | 0 | 0 |
17/06/2009 |
7.74
|
19,900 | 7.86 | 7.86 | 7.74 | 0 | 0 | 0 |
16/06/2009 |
7.86
|
23,400 | 8.14 | 8.93 | 7.86 | 1,000 | 0 | 0 |
15/06/2009 |
8.14
|
97,100 | 8.36 | 8.93 | 7.80 | 0 | 0 | 0 |
12/06/2009 |
8.36
|
66,300 | 7.86 | 8.36 | 8.36 | 0 | 0 | 0 |
11/06/2009 |
7.86
|
150,900 | 7.36 | 7.86 | 7.52 | 0 | 0 | 0 |
10/06/2009 |
7.36
|
162,200 | 6.89 | 7.36 | 7.36 | 0 | 0 | 0 |
09/06/2009 |
6.89
|
13,200 | 6.45 | 6.89 | 6.89 | 0 | 0 | 0 |
08/06/2009 |
6.45
|
3,600 | 6.04 | 6.45 | 6.45 | 0 | 0 | 0 |
05/06/2009 |
6.04
|
8,300 | 5.76 | 6.04 | 6.04 | 0 | 0 | 0 |
04/06/2009 |
5.76
|
46,100 | 5.36 | 5.76 | 5.32 | 0 | 0 | 0 |
03/06/2009 |
5.36
|
18,100 | 5.42 | 5.48 | 5.32 | 0 | 0 | 0 |
02/06/2009 |
5.42
|
77,000 | 5.39 | 5.76 | 5.32 | 0 | 0 | 0 |
01/06/2009 |
5.39
|
18,800 | 5.26 | 5.48 | 5.32 | 0 | 0 | 0 |
29/05/2009 |
5.26
|
40,000 | 5.26 | 5.32 | 5.01 | 0 | 0 | 0 |
28/05/2009 |
5.26
|
21,500 | 5.58 | 5.58 | 5.23 | 1,000 | 0 | 0 |
27/05/2009 |
5.58
|
65,100 | 5.36 | 5.58 | 5.32 | 0 | 0 | 0 |
26/05/2009 |
5.36
|
77,700 | 5.07 | 5.39 | 5.04 | 0 | 0 | 0 |
25/05/2009 |
5.07
|
76,400 | 4.76 | 5.07 | 4.85 | 0 | 0 | 0 |
22/05/2009 |
4.76
|
29,200 | 4.98 | 4.98 | 4.73 | 0 | 0 | 0 |
21/05/2009 |
4.98
|
35,200 | 5.29 | 5.29 | 4.95 | 0 | 0 | 0 |
20/05/2009 |
5.29
|
53,600 | 5.17 | 5.36 | 4.85 | 0 | 0 | 0 |
19/05/2009 |
5.17
|
56,200 | 4.85 | 5.17 | 4.89 | 0 | 0 | 0 |
18/05/2009 |
4.85
|
40,300 | 4.57 | 4.85 | 4.70 | 0 | 0 | 0 |
15/05/2009 |
4.57
|
56,000 | 4.32 | 4.57 | 4.42 | 0 | 0 | 0 |
14/05/2009 |
4.32
|
2,800 | 4.35 | 4.35 | 4.17 | 0 | 0 | 0 |
13/05/2009 |
4.35
|
9,000 | 4.42 | 4.42 | 4.35 | 0 | 0 | 0 |
12/05/2009 |
4.42
|
2,900 | 4.23 | 4.42 | 4.32 | 0 | 0 | 0 |
11/05/2009 |
4.23
|
19,700 | 4.20 | 4.38 | 4.23 | 0 | 0 | 0 |
08/05/2009 |
4.20
|
3,800 | 4.29 | 4.29 | 4.07 | 0 | 0 | 0 |
07/05/2009 |
4.29
|
8,900 | 4.45 | 4.45 | 4.17 | 0 | 0 | 0 |
06/05/2009 |
4.45
|
0 | 4.38 | 4.45 | 4.45 | 0 | 0 | 0 |
05/05/2009 |
4.38
|
5,500 | 4.26 | 4.51 | 4.38 | 0 | 0 | 0 |
04/05/2009 |
4.26
|
6,200 | 3.92 | 4.26 | 4.07 | 0 | 0 | 0 |
29/04/2009 |
3.92
|
9,200 | 3.92 | 4.07 | 3.92 | 100 | 0 | 0 |
28/04/2009 |
3.92
|
0 | 3.85 | 3.92 | 3.92 | 0 | 0 | 0 |
27/04/2009 |
3.85
|
2,800 | 4.07 | 4.07 | 3.79 | 0 | 0 | 0 |
24/04/2009 |
4.07
|
800 | 4.13 | 4.13 | 4.07 | 0 | 0 | 0 |
23/04/2009 |
4.13
|
500 | 4.01 | 4.13 | 4.13 | 0 | 0 | 0 |
22/04/2009 |
4.01
|
3,800 | 3.95 | 4.01 | 3.92 | 0 | 0 | 0 |
21/04/2009 |
3.95
|
26,200 | 3.92 | 4.01 | 3.70 | 0 | 0 | 0 |
20/04/2009 |
3.92
|
7,200 | 4.23 | 4.23 | 3.92 | 0 | 0 | 0 |
17/04/2009 |
4.23
|
10,400 | 4.42 | 4.42 | 4.13 | 0 | 0 | 0 |
16/04/2009 |
4.42
|
10,100 | 4.73 | 4.73 | 4.42 | 0 | 0 | 0 |
15/04/2009 |
4.73
|
2,500 | 5.04 | 5.04 | 4.73 | 0 | 0 | 0 |
14/04/2009 |
5.04
|
8,900 | 4.95 | 5.20 | 4.92 | 0 | 0 | 0 |
13/04/2009 |
4.95
|
6,700 | 4.67 | 4.95 | 4.79 | 0 | 0 | 0 |
10/04/2009 |
4.67
|
15,800 | 4.45 | 4.67 | 4.54 | 0 | 0 | 0 |
09/04/2009 |
4.45
|
21,000 | 4.17 | 4.45 | 4.32 | 0 | 0 | 0 |
08/04/2009 |
4.17
|
8,900 | 4.38 | 4.67 | 4.10 | 0 | 0 | 0 |
07/04/2009 |
4.38
|
10,200 | 4.17 | 4.45 | 4.07 | 0 | 0 | 0 |
03/04/2009 |
4.17
|
12,800 | 3.92 | 4.17 | 4.07 | 0 | 0 | 0 |
02/04/2009 |
3.92
|
4,100 | 3.82 | 3.92 | 3.92 | 0 | 0 | 0 |
01/04/2009 |
3.82
|
11,600 | 3.63 | 3.85 | 3.76 | 0 | 0 | 0 |
31/03/2009 |
3.63
|
2,500 | 3.70 | 3.76 | 3.63 | 0 | 0 | 0 |
30/03/2009 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
27/03/2009 |
3.70
|
4,500 | 3.76 | 3.76 | 3.70 | 200 | 0 | 0 |
26/03/2009 |
3.76
|
800 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
25/03/2009 |
3.76
|
2,000 | 3.76 | 3.82 | 3.76 | 0 | 0 | 0 |
24/03/2009 |
3.76
|
4,900 | 3.63 | 3.76 | 3.63 | 0 | 0 | 0 |
23/03/2009 |
3.63
|
2,200 | 3.73 | 3.76 | 3.60 | 100 | 0 | 0 |
20/03/2009 |
3.73
|
2,700 | 3.63 | 3.73 | 3.57 | 0 | 0 | 0 |
19/03/2009 |
3.63
|
1,700 | 3.92 | 3.92 | 3.63 | 0 | 0 | 0 |
18/03/2009 |
3.92
|
9,900 | 3.73 | 3.95 | 3.88 | 0 | 0 | 0 |
17/03/2009 |
3.73
|
5,300 | 3.63 | 3.76 | 3.70 | 0 | 0 | 0 |
16/03/2009 |
3.63
|
1,600 | 3.63 | 3.63 | 3.57 | 0 | 0 | 0 |
13/03/2009 |
3.63
|
2,500 | 3.60 | 3.63 | 3.63 | 0 | 0 | 0 |
12/03/2009 |
3.60
|
500 | 3.76 | 3.76 | 3.60 | 0 | 0 | 0 |
11/03/2009 |
3.76
|
2,700 | 3.63 | 3.76 | 3.70 | 0 | 0 | 0 |
10/03/2009 |
3.63
|
2,000 | 3.60 | 3.63 | 3.63 | 0 | 0 | 0 |
09/03/2009 |
3.60
|
1,000 | 3.57 | 3.60 | 3.60 | 0 | 0 | 0 |
06/03/2009 |
3.57
|
0 | 3.60 | 3.57 | 3.57 | 0 | 0 | 0 |
05/03/2009 |
3.60
|
5,900 | 3.60 | 3.60 | 3.45 | 0 | 0 | 0 |
04/03/2009 |
3.60
|
1,100 | 3.60 | 3.60 | 3.57 | 0 | 0 | 0 |
03/03/2009 |
3.60
|
800 | 3.45 | 3.60 | 3.60 | 0 | 0 | 0 |
02/03/2009 |
3.45
|
2,500 | 3.63 | 3.63 | 3.45 | 0 | 0 | 0 |
27/02/2009 |
3.63
|
600 | 3.63 | 3.88 | 3.63 | 0 | 0 | 0 |
26/02/2009 |
3.63
|
3,500 | 3.66 | 3.92 | 3.60 | 0 | 0 | 0 |
25/02/2009 |
3.66
|
1,000 | 3.45 | 3.66 | 3.66 | 0 | 0 | 0 |
24/02/2009 |
3.45
|
1,300 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
23/02/2009 |
3.45
|
600 | 3.45 | 3.45 | 3.38 | 0 | 0 | 0 |
20/02/2009 |
3.45
|
800 | 3.66 | 3.66 | 3.45 | 0 | 0 | 0 |
19/02/2009 |
3.66
|
0 | 3.70 | 3.66 | 3.66 | 0 | 0 | 0 |
18/02/2009 |
3.70
|
2,200 | 3.79 | 3.79 | 3.60 | 0 | 0 | 0 |
17/02/2009 |
3.79
|
2,500 | 3.79 | 3.79 | 3.66 | 0 | 0 | 0 |
16/02/2009 |
3.79
|
100 | 4.01 | 4.01 | 3.79 | 0 | 0 | 0 |
13/02/2009 |
4.01
|
100 | 4.07 | 4.07 | 4.01 | 0 | 0 | 0 |
12/02/2009 |
4.07
|
400 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
11/02/2009 |
4.07
|
2,100 | 4.23 | 4.23 | 4.07 | 0 | 0 | 0 |
10/02/2009 |
4.23
|
1,000 | 4.32 | 4.32 | 4.23 | 0 | 0 | 0 |