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) |
0.10 | 0.71% | 93,000 | 0 | 0 |
14
14.20
14.10
|
2 tháng
(2024-07-22) |
0 | 0% | 195,000 | -200 | -0.0 |
13.30
14.20
14.10
|
3 tháng
(2024-06-20) |
-0.10 | -0.70% | 577,000 | -200 | -0.0 |
13.30
14.50
14.10
|
6 tháng
(2024-03-22) |
0.30 | 2.17% | 1,526,600 | -200 | -0.0 |
12.90
14.90
14.10
|
12 tháng
(2023-09-25) |
1.12 | 8.60% | 2,889,800 | -8,188 | -0.1 |
11.43
14.90
14.10
|
24 tháng
(2022-09-29) |
-0.19 | -1.30% | 7,944,851 | -58,381 | -0.7 |
11.34
14.90
14.10
|
36 tháng
(2021-10-04) |
2.29 | 19.41% | 14,717,701 | 53,987 | 1.2 |
11.34
17.96
14.10
|
60 tháng
(2019-10-15) |
4.12 | 41.33% | 17,663,185 | 115,453 | 2.0 |
6.94
17.96
14.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/07/2009 |
3.57
|
9,500 | 3.34 | 3.57 | 3.53 | 0 | 0 | 0 |
01/07/2009 |
3.34
|
17,000 | 3.72 | 3.72 | 3.31 | 0 | 0 | 0 |
30/06/2009 |
3.72
|
46,600 | 3.89 | 3.89 | 3.46 | 0 | 0 | 0 |
29/06/2009 |
3.89
|
34,900 | 3.94 | 3.94 | 3.68 | 0 | 0 | 0 |
26/06/2009 |
3.94
|
20,500 | 4.19 | 4.19 | 3.94 | 0 | 0 | 0 |
25/06/2009 |
4.19
|
8,000 | 4.43 | 4.43 | 4.17 | 0 | 0 | 0 |
24/06/2009 |
4.43
|
27,300 | 4.15 | 4.43 | 4.06 | 0 | 0 | 0 |
23/06/2009 |
4.15
|
700 | 4.45 | 4.45 | 4.15 | 0 | 0 | 0 |
22/06/2009 |
4.45
|
15,300 | 4.79 | 4.79 | 4.45 | 0 | 0 | 0 |
19/06/2009 |
4.79
|
80,200 | 4.68 | 4.79 | 4.71 | 0 | 0 | 0 |
18/06/2009 |
4.68
|
103,400 | 4.73 | 4.83 | 4.41 | 0 | 0 | 0 |
17/06/2009 |
4.73
|
6,800 | 5.07 | 5.07 | 4.73 | 0 | 0 | 0 |
16/06/2009 |
5.07
|
1,000 | 5.28 | 5.28 | 5.07 | 0 | 0 | 0 |
15/06/2009 |
5.28
|
111,400 | 5.67 | 6.05 | 5.28 | 0 | 0 | 0 |
12/06/2009 |
5.67
|
21,600 | 5.30 | 5.67 | 5.67 | 0 | 1,000 | 0 |
11/06/2009 |
5.30
|
30,000 | 4.96 | 5.30 | 5.30 | 0 | 0 | 0 |
10/06/2009 |
4.96
|
171,700 | 4.64 | 4.96 | 4.96 | 0 | 0 | 0 |
09/06/2009 |
4.64
|
21,100 | 4.34 | 4.64 | 4.64 | 0 | 0 | 0 |
08/06/2009 |
4.34
|
18,100 | 4.06 | 4.34 | 4.34 | 0 | 0 | 0 |
05/06/2009 |
4.06
|
90,700 | 3.85 | 4.06 | 3.91 | 0 | 0 | 0 |
04/06/2009 |
3.85
|
54,000 | 3.79 | 3.96 | 3.72 | 0 | 0 | 0 |
03/06/2009 |
3.79
|
22,000 | 3.85 | 3.87 | 3.76 | 0 | 0 | 0 |
02/06/2009 |
3.85
|
48,800 | 3.79 | 4.08 | 3.81 | 0 | 0 | 0 |
01/06/2009 |
3.79
|
11,200 | 3.87 | 3.89 | 3.61 | 0 | 0 | 0 |
29/05/2009 |
3.87
|
22,400 | 3.96 | 3.96 | 3.76 | 1,100 | 0 | 0 |
28/05/2009 |
3.96
|
24,000 | 4.11 | 4.11 | 3.96 | 0 | 0 | 0 |
27/05/2009 |
4.11
|
31,600 | 4.19 | 4.47 | 3.91 | 0 | 0 | 0 |
26/05/2009 |
4.19
|
25,900 | 4.00 | 4.19 | 4.19 | 0 | 0 | 0 |
25/05/2009 |
4.00
|
17,800 | 3.68 | 4.04 | 3.85 | 0 | 0 | 0 |
22/05/2009 |
3.68
|
42,200 | 3.64 | 3.83 | 3.68 | 0 | 0 | 0 |
21/05/2009 |
3.64
|
58,700 | 3.55 | 3.74 | 3.42 | 0 | 2,100 | 0 |
20/05/2009 |
3.55
|
17,800 | 4.26 | 4.26 | 3.42 | 0 | 1,000 | 0 |
19/05/2009 |
4.26
|
33,900 | 4.34 | 4.60 | 4.21 | 0 | 1,400 | 0 |
18/05/2009 |
4.34
|
35,300 | 4.41 | 4.62 | 4.32 | 0 | 0 | 0 |
15/05/2009 |
4.41
|
129,200 | 4.13 | 4.41 | 4.26 | 0 | 5,000 | 0 |
14/05/2009 |
4.13
|
166,800 | 3.87 | 4.13 | 4.06 | 0 | 0 | 0 |
13/05/2009 |
3.87
|
11,300 | 3.64 | 3.87 | 3.87 | 0 | 0 | 0 |
12/05/2009 |
3.64
|
35,400 | 3.42 | 3.64 | 3.61 | 0 | 0 | 0 |
11/05/2009 |
3.42
|
86,300 | 3.23 | 3.42 | 3.21 | 0 | 0 | 0 |
08/05/2009 |
3.23
|
15,700 | 3.25 | 3.25 | 3.12 | 0 | 0 | 0 |
07/05/2009 |
3.25
|
11,700 | 3.17 | 3.34 | 3.19 | 0 | 0 | 0 |
06/05/2009 |
3.17
|
8,500 | 3.25 | 3.25 | 3.14 | 0 | 0 | 0 |
05/05/2009 |
3.25
|
54,200 | 3.19 | 3.38 | 3.25 | 9,500 | 0 | 0 |
04/05/2009 |
3.19
|
27,100 | 3.02 | 3.19 | 3.10 | 0 | 0 | 0 |
29/04/2009 |
3.02
|
13,000 | 2.97 | 3.02 | 2.91 | 0 | 0 | 0 |
28/04/2009 |
2.97
|
4,400 | 2.95 | 2.99 | 2.89 | 0 | 0 | 0 |
27/04/2009 |
2.95
|
10,900 | 3.08 | 3.08 | 2.93 | 0 | 0 | 0 |
24/04/2009 |
3.08
|
9,400 | 3.12 | 3.25 | 2.93 | 0 | 0 | 0 |
23/04/2009 |
3.12
|
6,900 | 3.02 | 3.21 | 3.04 | 0 | 0 | 0 |
22/04/2009 |
3.02
|
4,700 | 2.93 | 3.02 | 3.02 | 0 | 0 | 0 |
21/04/2009 |
2.93
|
12,200 | 2.87 | 2.95 | 2.76 | 0 | 0 | 0 |
20/04/2009 |
2.87
|
31,200 | 2.87 | 2.93 | 2.74 | 0 | 0 | 0 |
17/04/2009 |
2.87
|
33,300 | 2.99 | 3.08 | 2.87 | 0 | 0 | 0 |
16/04/2009 |
2.99
|
35,400 | 3.12 | 3.34 | 2.97 | 0 | 0 | 0 |
15/04/2009 |
3.12
|
12,700 | 3.36 | 3.36 | 3.12 | 0 | 0 | 0 |
14/04/2009 |
3.36
|
61,600 | 3.14 | 3.36 | 3.29 | 0 | 0 | 0 |
13/04/2009 |
3.14
|
3,900 | 2.97 | 3.14 | 3.14 | 0 | 0 | 0 |
10/04/2009 |
2.97
|
47,200 | 2.78 | 2.97 | 2.89 | 0 | 0 | 0 |
09/04/2009 |
2.78
|
1,000 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 |
08/04/2009 |
2.78
|
9,900 | 2.95 | 2.99 | 2.78 | 0 | 300 | 0 |
07/04/2009 |
2.95
|
14,200 | 2.84 | 2.97 | 2.84 | 0 | 0 | 0 |
03/04/2009 |
2.84
|
6,400 | 2.84 | 2.84 | 2.78 | 0 | 0 | 0 |
02/04/2009 |
2.84
|
11,400 | 2.76 | 2.89 | 2.78 | 0 | 0 | 0 |
01/04/2009 |
2.76
|
3,600 | 2.72 | 2.76 | 2.57 | 0 | 0 | 0 |
31/03/2009 |
2.72
|
4,800 | 2.76 | 2.76 | 2.72 | 0 | 0 | 0 |
30/03/2009 |
2.76
|
4,700 | 2.72 | 2.76 | 2.69 | 0 | 0 | 0 |
27/03/2009 |
2.72
|
1,500 | 2.82 | 2.82 | 2.69 | 0 | 0 | 0 |
26/03/2009 |
2.82
|
500 | 2.80 | 2.82 | 2.82 | 0 | 0 | 0 |
25/03/2009 |
2.80
|
200 | 2.78 | 2.82 | 2.80 | 0 | 0 | 0 |
24/03/2009 |
2.78
|
1,000 | 2.74 | 2.78 | 2.78 | 0 | 0 | 0 |
23/03/2009 |
2.74
|
7,500 | 2.72 | 2.74 | 2.67 | 0 | 0 | 0 |
20/03/2009 |
2.72
|
5,700 | 2.69 | 2.72 | 2.59 | 0 | 0 | 0 |
19/03/2009 |
2.69
|
5,000 | 2.69 | 2.74 | 2.69 | 0 | 0 | 0 |
18/03/2009 |
2.69
|
2,600 | 2.72 | 2.76 | 2.69 | 0 | 0 | 0 |
17/03/2009 |
2.72
|
7,900 | 2.65 | 2.72 | 2.67 | 0 | 0 | 0 |
16/03/2009 |
2.65
|
2,500 | 2.59 | 2.67 | 2.65 | 0 | 0 | 0 |
13/03/2009 |
2.59
|
0 | 2.61 | 2.59 | 2.59 | 0 | 0 | 0 |
12/03/2009 |
2.61
|
1,800 | 2.67 | 2.67 | 2.57 | 0 | 0 | 0 |
11/03/2009 |
2.67
|
4,800 | 2.61 | 2.67 | 2.67 | 0 | 0 | 0 |
10/03/2009 |
2.61
|
5,000 | 2.61 | 2.69 | 2.52 | 0 | 0 | 0 |
09/03/2009 |
2.61
|
0 | 2.59 | 2.61 | 2.61 | 0 | 0 | 0 |
06/03/2009 |
2.59
|
2,900 | 2.65 | 2.65 | 2.59 | 0 | 0 | 0 |
05/03/2009 |
2.65
|
1,100 | 2.74 | 2.74 | 2.65 | 0 | 0 | 0 |
04/03/2009 |
2.74
|
11,200 | 2.59 | 2.74 | 2.42 | 0 | 0 | 0 |
03/03/2009 |
2.59
|
0 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 |
02/03/2009 |
2.59
|
0 | 2.57 | 2.59 | 2.59 | 0 | 0 | 0 |
27/02/2009 |
2.57
|
4,500 | 2.69 | 2.69 | 2.57 | 0 | 0 | 0 |
26/02/2009 |
2.69
|
3,300 | 2.67 | 2.76 | 2.57 | 0 | 0 | 0 |
25/02/2009 |
2.67
|
0 | 2.59 | 2.67 | 2.67 | 0 | 0 | 0 |
24/02/2009 |
2.59
|
3,300 | 2.59 | 2.67 | 2.59 | 0 | 0 | 0 |
23/02/2009 |
2.59
|
8,300 | 2.78 | 2.78 | 2.59 | 0 | 0 | 0 |
20/02/2009 |
2.78
|
500 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 |
19/02/2009 |
2.78
|
500 | 2.82 | 2.82 | 2.78 | 0 | 0 | 0 |
18/02/2009 |
2.82
|
1,300 | 2.89 | 2.89 | 2.82 | 0 | 0 | 0 |
17/02/2009 |
2.89
|
1,400 | 2.78 | 3.04 | 2.89 | 0 | 0 | 0 |
16/02/2009 |
2.78
|
1,500 | 2.76 | 2.95 | 2.78 | 0 | 0 | 0 |
13/02/2009 |
2.76
|
1,700 | 2.59 | 2.76 | 2.76 | 0 | 0 | 0 |
12/02/2009 |
2.59
|
2,500 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 |
11/02/2009 |
2.59
|
9,500 | 2.78 | 2.78 | 2.59 | 0 | 0 | 0 |
10/02/2009 |
2.78
|
500 | 2.99 | 2.99 | 2.78 | 0 | 0 | 0 |