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) |
-0.70 | -4.83% | 56,900 | -500 | -0.0 |
12.50
15.80
13.80
|
2 tháng
(2024-07-22) |
-4.64 | -25.17% | 112,400 | -400 | -0.0 |
12.50
21.10
13.80
|
3 tháng
(2024-06-21) |
-15.32 | -52.61% | 138,000 | -600 | -0.0 |
12.50
30.09
13.80
|
6 tháng
(2024-03-25) |
0.50 | 3.78% | 237,606 | -600 | -0.0 |
10.68
30.09
13.80
|
12 tháng
(2023-09-25) |
-0.76 | -5.21% | 279,803 | -600 | -0.0 |
10.68
30.09
13.80
|
24 tháng
(2022-09-30) |
1.09 | 8.56% | 410,941 | 0 | -0.0 |
10.34
30.09
13.80
|
36 tháng
(2021-10-05) |
-0.02 | -0.14% | 774,421 | -23,400 | -0.3 |
8.07
30.09
13.80
|
60 tháng
(2019-10-16) |
4 | 40.75% | 2,020,610 | -14,700 | -0.2 |
6.49
30.09
13.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/03/2009 |
4.35
|
126,700 | 4.08 | 4.35 | 4.15 | 0 | 0 | 0 |
13/03/2009 |
4.01
|
43,700 | 4.28 | 4.56 | 4.01 | 0 | 0 | 0 |
12/03/2009 |
4.28
|
214,800 | 4.22 | 4.49 | 3.94 | 0 | 0 | 0 |
11/03/2009 |
4.22
|
22,000 | 3.94 | 4.22 | 4.22 | 0 | 0 | 0 |
10/03/2009 |
3.94
|
5,900 | 3.74 | 3.94 | 3.94 | 0 | 0 | 0 |
09/03/2009 |
3.74
|
13,000 | 3.54 | 3.74 | 3.74 | 0 | 0 | 0 |
06/03/2009 |
3.54
|
54,300 | 3.33 | 3.54 | 3.33 | 0 | 0 | 0 |
05/03/2009 |
3.33
|
73,000 | 3.13 | 3.33 | 3.20 | 0 | 0 | 0 |
04/03/2009 |
3.13
|
3,000 | 2.92 | 3.13 | 3.13 | 0 | 0 | 0 |
03/03/2009 |
2.99
|
9,800 | 2.86 | 2.99 | 2.86 | 0 | 0 | 0 |
02/03/2009 |
2.92
|
4,900 | 3.06 | 2.99 | 2.86 | 0 | 0 | 0 |
27/02/2009 |
3.06
|
22,000 | 3.20 | 3.13 | 2.99 | 0 | 0 | 0 |
26/02/2009 |
3.13
|
4,500 | 3.13 | 3.33 | 3.13 | 0 | 0 | 0 |
25/02/2009 |
3.13
|
25,500 | 2.99 | 3.20 | 3.06 | 0 | 0 | 0 |
24/02/2009 |
2.99
|
12,000 | 2.99 | 3.06 | 2.92 | 0 | 0 | 0 |
23/02/2009 |
2.99
|
31,600 | 2.99 | 2.99 | 2.92 | 0 | 0 | 0 |
20/02/2009 |
2.86
|
7,900 | 2.92 | 2.92 | 2.79 | 0 | 0 | 0 |
19/02/2009 |
2.79
|
17,900 | 2.79 | 2.86 | 2.72 | 0 | 0 | 0 |
18/02/2009 |
2.72
|
37,000 | 2.72 | 2.92 | 2.72 | 0 | 0 | 0 |
17/02/2009 |
2.86
|
26,200 | 3.06 | 3.06 | 2.86 | 0 | 0 | 0 |
16/02/2009 |
3.13
|
8,600 | 3.06 | 3.13 | 2.99 | 0 | 0 | 0 |
13/02/2009 |
3.20
|
6,000 | 3.20 | 3.26 | 3.20 | 0 | 0 | 0 |
12/02/2009 |
3.54
|
17,300 | 3.40 | 3.54 | 3.33 | 0 | 0 | 0 |
11/02/2009 |
3.54
|
9,800 | 3.74 | 3.74 | 3.54 | 0 | 0 | 0 |
10/02/2009 |
3.74
|
1,000 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
09/02/2009 |
3.74
|
6,500 | 3.74 | 3.81 | 3.74 | 0 | 0 | 0 |
06/02/2009 |
3.81
|
7,900 | 3.74 | 3.81 | 3.67 | 0 | 0 | 0 |
05/02/2009 |
3.60
|
7,800 | 3.74 | 3.81 | 3.47 | 0 | 0 | 0 |
04/02/2009 |
3.67
|
9,700 | 3.74 | 3.74 | 3.54 | 0 | 0 | 0 |
03/02/2009 |
3.60
|
8,700 | 3.81 | 3.81 | 3.60 | 0 | 0 | 0 |
02/02/2009 |
3.88
|
3,000 | 3.74 | 3.88 | 3.74 | 0 | 300 | 0 |
23/01/2009 |
3.88
|
4,200 | 3.88 | 3.94 | 3.88 | 0 | 0 | 0 |
22/01/2009 |
3.81
|
4,700 | 3.88 | 3.94 | 3.81 | 0 | 0 | 0 |
21/01/2009 |
3.94
|
4,800 | 3.88 | 3.94 | 3.88 | 0 | 0 | 0 |
20/01/2009 |
3.81
|
8,400 | 3.81 | 3.81 | 3.74 | 0 | 0 | 0 |
19/01/2009 |
3.94
|
9,700 | 3.88 | 3.94 | 3.81 | 0 | 0 | 0 |
16/01/2009 |
3.94
|
20,400 | 4.15 | 4.15 | 3.88 | 0 | 0 | 0 |
15/01/2009 |
4.08
|
2,900 | 4.15 | 4.22 | 4.01 | 0 | 0 | 0 |
14/01/2009 |
4.08
|
6,200 | 4.08 | 4.22 | 4.08 | 0 | 0 | 0 |
13/01/2009 |
4.08
|
9,600 | 4.28 | 4.28 | 4.08 | 0 | 0 | 0 |
12/01/2009 |
4.22
|
9,500 | 4.08 | 4.22 | 4.08 | 0 | 0 | 0 |
09/01/2009 |
4.22
|
15,100 | 4.28 | 4.28 | 4.15 | 0 | 0 | 0 |
08/01/2009 |
4.01
|
4,500 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
07/01/2009 |
4.01
|
28,900 | 4.22 | 4.22 | 4.01 | 0 | 0 | 0 |
06/01/2009 |
4.22
|
16,500 | 4.22 | 4.28 | 4.08 | 0 | 0 | 0 |
05/01/2009 |
4.15
|
300 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
02/01/2009 |
4.22
|
3,300 | 4.15 | 4.28 | 4.15 | 0 | 0 | 0 |
31/12/2008 |
4.22
|
19,700 | 4.22 | 4.22 | 4.15 | 0 | 0 | 0 |
30/12/2008 |
4.22
|
23,300 | 4.22 | 4.35 | 3.94 | 0 | 0 | 0 |
29/12/2008 |
4.28
|
23,100 | 4.15 | 4.35 | 4.08 | 0 | 0 | 0 |
26/12/2008 |
4.35
|
8,200 | 4.35 | 4.49 | 4.35 | 0 | 0 | 0 |
25/12/2008 |
4.35
|
29,800 | 4.28 | 4.49 | 4.22 | 0 | 0 | 0 |
24/12/2008 |
4.35
|
8,700 | 4.08 | 4.42 | 4.01 | 0 | 0 | 0 |
23/12/2008 |
4.28
|
51,000 | 4.28 | 4.28 | 4.08 | 0 | 0 | 0 |
22/12/2008 |
4.01
|
6,700 | 3.94 | 4.01 | 3.94 | 0 | 0 | 0 |
19/12/2008 |
3.88
|
34,800 | 3.67 | 3.88 | 3.67 | 0 | 0 | 0 |
18/12/2008 |
3.74
|
19,500 | 3.81 | 3.81 | 3.60 | 0 | 0 | 0 |
17/12/2008 |
3.74
|
7,300 | 3.81 | 3.88 | 3.67 | 0 | 0 | 0 |
16/12/2008 |
3.88
|
24,300 | 4.01 | 4.01 | 3.88 | 0 | 0 | 0 |
15/12/2008 |
4.22
|
20,800 | 4.35 | 4.35 | 4.01 | 0 | 0 | 0 |
12/12/2008 |
4.35
|
18,900 | 4.35 | 4.35 | 4.08 | 0 | 0 | 0 |
11/12/2008 |
4.28
|
11,600 | 4.28 | 4.28 | 4.08 | 0 | 0 | 0 |
10/12/2008 |
4.42
|
13,600 | 4.63 | 4.63 | 4.22 | 0 | 0 | 0 |
09/12/2008 |
4.42
|
11,400 | 4.63 | 4.69 | 4.42 | 0 | 0 | 0 |
08/12/2008 |
4.56
|
27,300 | 5.10 | 5.10 | 4.56 | 0 | 0 | 0 |
05/12/2008 |
4.69
|
38,600 | 4.97 | 4.97 | 4.63 | 0 | 0 | 0 |
04/12/2008 |
4.69
|
19,900 | 4.56 | 4.69 | 4.56 | 0 | 0 | 0 |
03/12/2008 |
4.42
|
8,100 | 4.42 | 4.49 | 4.35 | 0 | 0 | 0 |
02/12/2008 |
4.49
|
12,600 | 4.42 | 4.56 | 4.42 | 0 | 0 | 0 |
01/12/2008 |
4.63
|
47,300 | 4.69 | 4.69 | 4.42 | 0 | 0 | 0 |
28/11/2008 |
4.42
|
36,500 | 4.15 | 4.42 | 4.15 | 0 | 0 | 0 |
27/11/2008 |
4.08
|
22,100 | 4.08 | 4.35 | 4.08 | 0 | 0 | 0 |
26/11/2008 |
4.28
|
30,000 | 4.42 | 4.63 | 4.28 | 0 | 0 | 0 |
25/11/2008 |
4.56
|
2,600 | 4.63 | 4.69 | 4.49 | 0 | 0 | 0 |
24/11/2008 |
4.69
|
13,600 | 4.69 | 4.76 | 4.63 | 0 | 0 | 0 |
21/11/2008 |
4.76
|
24,900 | 4.76 | 4.83 | 4.49 | 0 | 0 | 0 |
20/11/2008 |
4.76
|
16,200 | 4.69 | 4.90 | 4.69 | 0 | 0 | 0 |
19/11/2008 |
5.10
|
17,700 | 5.17 | 5.17 | 5.03 | 0 | 0 | 0 |
18/11/2008 |
5.24
|
21,100 | 5.10 | 5.24 | 4.90 | 0 | 0 | 0 |
17/11/2008 |
5.17
|
21,500 | 5.03 | 5.17 | 5.03 | 0 | 0 | 0 |
14/11/2008 |
5.10
|
24,200 | 5.10 | 5.10 | 4.97 | 0 | 0 | 0 |
13/11/2008 |
5.17
|
20,500 | 4.97 | 5.17 | 4.76 | 0 | 0 | 0 |
12/11/2008 |
5.17
|
8,800 | 4.83 | 5.17 | 4.83 | 0 | 0 | 0 |
11/11/2008 |
5.10
|
42,100 | 5.17 | 5.37 | 5.03 | 0 | 0 | 0 |
10/11/2008 |
5.44
|
47,300 | 5.31 | 5.44 | 5.17 | 0 | 0 | 0 |
07/11/2008 |
5.17
|
35,800 | 5.17 | 5.44 | 5.17 | 0 | 0 | 0 |
06/11/2008 |
5.44
|
73,500 | 5.78 | 5.78 | 5.31 | 0 | 0 | 0 |
05/11/2008 |
5.44
|
41,000 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
04/11/2008 |
5.24
|
53,600 | 4.83 | 5.24 | 4.69 | 0 | 0 | 0 |
03/11/2008 |
4.90
|
49,800 | 4.83 | 5.10 | 4.69 | 0 | 0 | 0 |
31/10/2008 |
5.17
|
53,700 | 4.90 | 5.37 | 4.83 | 0 | 1,000 | 0 |
30/10/2008 |
5.17
|
53,800 | 5.58 | 5.58 | 5.10 | 0 | 0 | 0 |
29/10/2008 |
5.44
|
102,600 | 5.51 | 5.51 | 5.24 | 0 | 0 | 0 |
28/10/2008 |
5.31
|
83,000 | 5.17 | 5.31 | 5.17 | 0 | 0 | 0 |
27/10/2008 |
5.44
|
21,900 | 5.65 | 5.65 | 5.44 | 0 | 0 | 0 |
24/10/2008 |
5.92
|
33,300 | 6.12 | 6.19 | 5.78 | 0 | 0 | 0 |
23/10/2008 |
6.12
|
61,000 | 6.19 | 6.39 | 6.12 | 0 | 0 | 0 |
22/10/2008 |
6.60
|
61,800 | 6.67 | 6.67 | 6.46 | 0 | 0 | 0 |
21/10/2008 |
6.94
|
53,000 | 7.28 | 7.35 | 6.80 | 0 | 0 | 0 |
20/10/2008 |
7.28
|
35,900 | 7.21 | 7.55 | 7.14 | 0 | 0 | 0 |