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) |
-0.30 | -8.57% | 4,371,000 | -700 | -0.0 |
3.10
3.50
3.20
|
2 tháng
(2024-07-22) |
-3 | -48.39% | 9,415,000 | -700 | -0.0 |
3.10
6.20
3.20
|
3 tháng
(2024-06-21) |
-6 | -65.22% | 14,430,100 | -700 | -0.0 |
3.10
9.20
3.20
|
6 tháng
(2024-03-25) |
-9.40 | -74.60% | 36,023,551 | -700 | -0.0 |
3.10
15.10
3.20
|
12 tháng
(2023-09-25) |
-23.80 | -88.15% | 67,983,815 | -700 | -0.0 |
3.10
30.60
3.20
|
24 tháng
(2022-09-30) |
-44.80 | -93.33% | 91,983,428 | -2,700 | -0.1 |
3.10
48.90
3.20
|
36 tháng
(2021-10-05) |
-25.50 | -88.85% | 159,276,596 | -400 | 0.0 |
3.10
54
3.20
|
60 tháng
(2019-10-16) |
-4.30 | -57.33% | 168,314,187 | -400 | 0.0 |
3.10
54
3.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2009 |
2.80
|
500 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
06/02/2009 |
2.80
|
1,300 | 2.62 | 2.80 | 2.77 | 0 | 0 | 0 |
05/02/2009 |
2.62
|
1,500 | 2.86 | 2.86 | 2.62 | 0 | 0 | 0 |
04/02/2009 |
2.86
|
4,100 | 2.86 | 2.86 | 2.68 | 0 | 0 | 0 |
03/02/2009 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 |
02/02/2009 |
2.86
|
100 | 2.80 | 2.86 | 2.86 | 0 | 0 | 0 |
23/01/2009 |
2.80
|
1,100 | 2.74 | 2.80 | 2.77 | 0 | 0 | 0 |
22/01/2009 |
2.74
|
1,100 | 2.74 | 2.74 | 2.59 | 0 | 0 | 0 |
21/01/2009 |
2.74
|
100 | 2.68 | 2.74 | 2.74 | 0 | 0 | 0 |
20/01/2009 |
2.68
|
100 | 2.77 | 2.77 | 2.68 | 0 | 0 | 0 |
19/01/2009 |
2.77
|
500 | 2.80 | 2.80 | 2.68 | 0 | 0 | 0 |
16/01/2009 |
2.80
|
1,900 | 2.80 | 2.80 | 2.65 | 0 | 0 | 0 |
15/01/2009 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
14/01/2009 |
2.80
|
300 | 2.68 | 2.80 | 2.77 | 0 | 0 | 0 |
13/01/2009 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
12/01/2009 |
2.68
|
3,000 | 2.56 | 2.68 | 2.68 | 0 | 0 | 0 |
09/01/2009 |
2.56
|
500 | 2.68 | 2.68 | 2.56 | 0 | 0 | 0 |
08/01/2009 |
2.68
|
3,900 | 2.74 | 2.74 | 2.65 | 0 | 0 | 0 |
07/01/2009 |
2.74
|
3,300 | 2.83 | 2.86 | 2.74 | 0 | 0 | 0 |
06/01/2009 |
2.83
|
26,100 | 2.74 | 2.83 | 2.71 | 0 | 0 | 0 |
05/01/2009 |
2.74
|
5,500 | 2.71 | 2.77 | 2.71 | 0 | 0 | 0 |
02/01/2009 |
2.71
|
600 | 2.56 | 2.71 | 2.62 | 0 | 0 | 0 |
31/12/2008 |
2.56
|
2,500 | 2.53 | 2.65 | 2.56 | 0 | 0 | 0 |
30/12/2008 |
2.53
|
1,400 | 2.59 | 2.59 | 2.49 | 0 | 0 | 0 |
29/12/2008 |
2.59
|
10,800 | 2.71 | 2.74 | 2.43 | 0 | 0 | 0 |
26/12/2008 |
2.71
|
1,300 | 2.62 | 2.71 | 2.49 | 0 | 100 | 0 |
25/12/2008 |
2.62
|
9,100 | 2.80 | 2.80 | 2.62 | 0 | 0 | 0 |
24/12/2008 |
2.80
|
100 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
23/12/2008 |
2.80
|
700 | 2.86 | 3.10 | 2.80 | 0 | 0 | 0 |
22/12/2008 |
2.86
|
600 | 2.86 | 3.01 | 2.86 | 100 | 0 | 0 |
19/12/2008 |
2.86
|
500 | 2.68 | 2.86 | 2.86 | 0 | 0 | 0 |
18/12/2008 |
2.68
|
200 | 2.65 | 2.68 | 2.68 | 0 | 0 | 0 |
17/12/2008 |
2.65
|
5,900 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
16/12/2008 |
2.65
|
2,000 | 2.59 | 2.74 | 2.65 | 0 | 0 | 0 |
15/12/2008 |
2.59
|
5,700 | 2.49 | 2.59 | 2.59 | 0 | 0 | 0 |
12/12/2008 |
2.49
|
1,500 | 2.53 | 2.53 | 2.40 | 0 | 0 | 0 |
11/12/2008 |
2.53
|
100 | 2.40 | 2.53 | 2.53 | 0 | 0 | 0 |
10/12/2008 |
2.40
|
5,400 | 2.46 | 2.46 | 2.40 | 0 | 0 | 0 |
09/12/2008 |
2.46
|
9,300 | 2.53 | 2.53 | 2.43 | 0 | 0 | 0 |
08/12/2008 |
2.53
|
2,100 | 2.62 | 2.62 | 2.49 | 0 | 0 | 0 |
05/12/2008 |
2.62
|
5,000 | 2.68 | 2.68 | 2.59 | 0 | 0 | 0 |
04/12/2008 |
2.68
|
2,500 | 2.65 | 2.80 | 2.65 | 0 | 0 | 0 |
03/12/2008 |
2.65
|
9,000 | 2.59 | 2.80 | 2.65 | 0 | 0 | 0 |
02/12/2008 |
2.59
|
14,300 | 2.68 | 2.71 | 2.59 | 0 | 0 | 0 |
01/12/2008 |
2.68
|
2,200 | 2.86 | 3.01 | 2.68 | 0 | 0 | 0 |
28/11/2008 |
2.86
|
5,000 | 2.65 | 2.86 | 2.80 | 0 | 0 | 0 |
27/11/2008 |
2.65
|
2,700 | 2.74 | 2.80 | 2.65 | 0 | 0 | 0 |
26/11/2008 |
2.74
|
7,200 | 2.92 | 2.92 | 2.74 | 0 | 0 | 0 |
25/11/2008 |
2.92
|
100 | 2.83 | 2.92 | 2.92 | 0 | 0 | 0 |
24/11/2008 |
2.83
|
5,300 | 2.89 | 2.89 | 2.83 | 0 | 0 | 0 |
21/11/2008 |
2.89
|
100 | 2.80 | 2.89 | 2.89 | 0 | 0 | 0 |
20/11/2008 |
2.80
|
6,600 | 2.92 | 2.92 | 2.80 | 0 | 0 | 0 |
19/11/2008 |
2.92
|
10,200 | 3.10 | 3.10 | 2.89 | 0 | 0 | 0 |
18/11/2008 |
3.10
|
3,300 | 2.92 | 3.10 | 3.01 | 0 | 0 | 0 |
17/11/2008 |
2.92
|
5,500 | 2.98 | 2.98 | 2.92 | 0 | 0 | 0 |
14/11/2008 |
2.98
|
2,000 | 3.07 | 3.16 | 2.89 | 0 | 0 | 0 |
13/11/2008 |
3.07
|
3,300 | 3.04 | 3.07 | 2.77 | 0 | 0 | 0 |
12/11/2008 |
3.04
|
8,700 | 2.98 | 3.04 | 2.83 | 0 | 0 | 0 |
11/11/2008 |
2.98
|
2,900 | 3.16 | 3.19 | 2.98 | 0 | 0 | 0 |
10/11/2008 |
3.16
|
2,300 | 3.16 | 3.23 | 3.16 | 0 | 0 | 0 |
07/11/2008 |
3.16
|
3,000 | 3.26 | 3.26 | 3.16 | 0 | 0 | 0 |
06/11/2008 |
3.26
|
7,900 | 3.47 | 3.47 | 3.26 | 0 | 0 | 0 |
05/11/2008 |
3.47
|
4,100 | 3.29 | 3.47 | 3.47 | 0 | 0 | 0 |
04/11/2008 |
3.29
|
2,100 | 3.04 | 3.29 | 3.23 | 0 | 0 | 0 |
03/11/2008 |
3.04
|
3,200 | 3.19 | 3.19 | 3.04 | 0 | 0 | 0 |
31/10/2008 |
3.19
|
14,700 | 3.19 | 3.26 | 3.16 | 0 | 0 | 0 |
30/10/2008 |
3.19
|
3,000 | 3.38 | 3.47 | 3.16 | 0 | 0 | 0 |
29/10/2008 |
3.38
|
13,200 | 3.23 | 3.38 | 3.23 | 0 | 0 | 0 |
28/10/2008 |
3.23
|
9,400 | 3.26 | 3.26 | 3.07 | 0 | 0 | 0 |
27/10/2008 |
3.26
|
11,500 | 3.47 | 3.47 | 3.26 | 0 | 0 | 0 |
24/10/2008 |
3.47
|
6,800 | 3.68 | 3.92 | 3.44 | 0 | 0 | 0 |
23/10/2008 |
3.68
|
20,600 | 3.96 | 3.96 | 3.68 | 0 | 0 | 0 |
22/10/2008 |
3.96
|
6,800 | 4.20 | 4.20 | 3.96 | 0 | 0 | 0 |
21/10/2008 |
4.20
|
3,100 | 4.02 | 4.29 | 4.11 | 0 | 0 | 0 |
20/10/2008 |
4.02
|
7,000 | 3.96 | 4.11 | 3.96 | 0 | 0 | 0 |
17/10/2008 |
3.96
|
23,800 | 3.99 | 4.08 | 3.92 | 0 | 0 | 0 |
16/10/2008 |
3.99
|
24,200 | 4.32 | 4.32 | 3.99 | 0 | 0 | 0 |
15/10/2008 |
4.32
|
11,300 | 4.05 | 4.32 | 4.11 | 0 | 0 | 0 |
14/10/2008 |
4.05
|
100 | 3.83 | 4.05 | 4.05 | 0 | 0 | 0 |
13/10/2008 |
3.83
|
17,400 | 3.77 | 3.83 | 3.65 | 0 | 0 | 0 |
10/10/2008 |
3.77
|
34,300 | 3.71 | 3.92 | 3.50 | 0 | 0 | 0 |
09/10/2008 |
3.71
|
3,000 | 3.68 | 3.96 | 3.68 | 0 | 0 | 0 |
08/10/2008 |
3.68
|
11,300 | 3.96 | 3.96 | 3.68 | 0 | 0 | 0 |
07/10/2008 |
3.96
|
9,700 | 4.38 | 4.38 | 3.96 | 0 | 0 | 0 |
06/10/2008 |
4.38
|
2,500 | 4.35 | 4.41 | 4.05 | 0 | 0 | 0 |
03/10/2008 |
4.35
|
5,600 | 4.38 | 4.38 | 4.26 | 0 | 0 | 0 |
02/10/2008 |
4.38
|
11,900 | 4.26 | 4.41 | 4.26 | 0 | 0 | 0 |
01/10/2008 |
4.26
|
16,800 | 4.23 | 4.26 | 3.99 | 0 | 0 | 0 |
30/09/2008 |
4.23
|
5,200 | 4.47 | 4.47 | 4.23 | 0 | 0 | 0 |
29/09/2008 |
4.47
|
13,400 | 4.81 | 4.81 | 4.47 | 0 | 0 | 0 |
26/09/2008 |
4.81
|
21,700 | 4.59 | 4.87 | 4.56 | 0 | 0 | 0 |
25/09/2008 |
4.59
|
20,500 | 4.26 | 4.59 | 4.08 | 0 | 0 | 0 |
24/09/2008 |
4.26
|
9,300 | 4.17 | 4.56 | 4.17 | 0 | 0 | 0 |
23/09/2008 |
4.17
|
26,500 | 4.47 | 4.66 | 4.17 | 0 | 0 | 0 |
22/09/2008 |
4.47
|
2,800 | 4.32 | 4.47 | 4.47 | 0 | 0 | 0 |
19/09/2008 |
4.32
|
32,200 | 4.05 | 4.32 | 3.77 | 0 | 0 | 0 |
18/09/2008 |
4.05
|
2,800 | 4.32 | 4.32 | 4.05 | 0 | 0 | 0 |
17/09/2008 |
4.32
|
1,000 | 4.41 | 4.41 | 4.32 | 0 | 0 | 0 |
16/09/2008 |
4.41
|
13,000 | 4.81 | 5.02 | 4.41 | 0 | 0 | 0 |
15/09/2008 |
4.81
|
50,300 | 4.99 | 5.29 | 4.66 | 0 | 0 | 0 |