Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 165,600 | 28,000 | 0.5 |
16.70
17.65
17
|
2 tháng
(2024-07-22) |
0.60 | 3.66% | 297,900 | 73,500 | 1.2 |
16
17.65
17
|
3 tháng
(2024-06-24) |
1.10 | 6.92% | 492,300 | 73,200 | 1.2 |
15.90
17.65
17
|
6 tháng
(2024-03-25) |
3.25 | 23.64% | 964,100 | 73,856 | 1.2 |
13.75
17.65
17
|
12 tháng
(2023-09-26) |
4.60 | 37.14% | 2,290,800 | 35,381 | 0.7 |
10.76
17.65
17
|
24 tháng
(2022-10-03) |
4.13 | 32.05% | 2,873,000 | 33,855 | 0.7 |
9.01
17.65
17
|
36 tháng
(2021-10-06) |
3.71 | 27.92% | 3,416,700 | 11,482 | -5.8 |
9.01
21.93
17
|
60 tháng
(2019-10-17) |
9.03 | 113.20% | 4,777,461 | -29,105 | -6.3 |
5.82
21.93
17
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/02/2009 |
3.25
|
4,800 | 3.40 | 3.40 | 3.25 | 0 | 0 | 0 |
04/02/2009 |
3.40
|
13,960 | 3.56 | 3.56 | 3.40 | 0 | 0 | 0 |
03/02/2009 |
3.56
|
1,670 | 3.72 | 3.72 | 3.56 | 0 | 0 | 0 |
02/02/2009 |
3.72
|
6,080 | 3.87 | 3.87 | 3.72 | 100 | 0 | 0 |
23/01/2009 |
3.87
|
7,590 | 3.87 | 3.87 | 3.76 | 30 | 0 | 0 |
22/01/2009 |
3.87
|
3,820 | 3.76 | 3.87 | 3.76 | 10 | 0 | 0 |
21/01/2009 |
3.76
|
4,260 | 3.72 | 3.76 | 3.64 | 30 | 0 | 0 |
20/01/2009 |
3.72
|
9,930 | 3.68 | 3.76 | 3.64 | 0 | 0 | 0 |
19/01/2009 |
3.68
|
12,590 | 3.68 | 3.68 | 3.60 | 0 | 0 | 0 |
16/01/2009 |
3.68
|
6,100 | 3.64 | 3.79 | 3.64 | 0 | 0 | 0 |
15/01/2009 |
3.64
|
5,620 | 3.68 | 3.72 | 3.64 | 10 | 0 | 0 |
14/01/2009 |
3.68
|
11,730 | 3.68 | 3.72 | 3.60 | 50 | 0 | 0 |
13/01/2009 |
3.68
|
24,220 | 3.83 | 3.83 | 3.68 | 10 | 0 | 0 |
12/01/2009 |
3.83
|
15,030 | 3.87 | 3.91 | 3.76 | 720 | 0 | 0 |
09/01/2009 |
3.87
|
8,070 | 4.03 | 4.15 | 3.87 | 130 | 0 | 0 |
08/01/2009 |
4.03
|
13,840 | 4.15 | 4.15 | 3.99 | 40 | 0 | 0 |
07/01/2009 |
4.15
|
36,120 | 3.95 | 4.15 | 4.07 | 20 | 0 | 0 |
06/01/2009 |
3.95
|
29,460 | 3.79 | 3.95 | 3.83 | 5,100 | 0 | 0 |
05/01/2009 |
3.79
|
40,310 | 3.72 | 3.83 | 3.64 | 6,430 | 0 | 0 |
02/01/2009 |
3.72
|
10,170 | 3.79 | 3.83 | 3.72 | 0 | 0 | 0 |
31/12/2008 |
3.79
|
13,110 | 3.79 | 3.87 | 3.76 | 2,540 | 0 | 0 |
30/12/2008 |
3.79
|
13,680 | 3.64 | 3.79 | 3.60 | 2,150 | 0 | 0 |
29/12/2008 |
3.64
|
10,930 | 3.60 | 3.72 | 3.48 | 0 | 0 | 0 |
26/12/2008 |
3.60
|
28,970 | 3.56 | 3.64 | 3.52 | 0 | 0 | 0 |
25/12/2008 |
3.56
|
16,400 | 3.64 | 3.68 | 3.56 | 0 | 0 | 0 |
24/12/2008 |
3.64
|
16,410 | 3.68 | 3.76 | 3.64 | 0 | 0 | 0 |
23/12/2008 |
3.68
|
12,410 | 3.76 | 3.79 | 3.68 | 0 | 0 | 0 |
22/12/2008 |
3.76
|
34,600 | 3.72 | 3.79 | 3.60 | 0 | 0 | 0 |
19/12/2008 |
3.72
|
5,670 | 3.72 | 3.79 | 3.60 | 0 | 0 | 0 |
18/12/2008 |
3.72
|
28,470 | 3.87 | 3.87 | 3.72 | 0 | 0 | 0 |
17/12/2008 |
3.87
|
13,890 | 3.72 | 3.87 | 3.64 | 1,000 | 0 | 0 |
16/12/2008 |
3.72
|
23,910 | 3.87 | 3.87 | 3.72 | 0 | 0 | 0 |
15/12/2008 |
3.87
|
29,840 | 3.72 | 3.87 | 3.87 | 0 | 0 | 0 |
12/12/2008 |
3.72
|
27,110 | 3.56 | 3.72 | 3.60 | 1,080 | 0 | 0 |
11/12/2008 |
3.56
|
18,180 | 3.52 | 3.60 | 3.44 | 0 | 0 | 0 |
10/12/2008 |
3.52
|
16,970 | 3.60 | 3.64 | 3.52 | 0 | 0 | 0 |
09/12/2008 |
3.60
|
32,140 | 3.76 | 3.83 | 3.60 | 0 | 0 | 0 |
08/12/2008 |
3.76
|
23,060 | 3.95 | 3.95 | 3.76 | 0 | 0 | 0 |
05/12/2008 |
3.95
|
22,650 | 4.15 | 4.15 | 3.95 | 0 | 0 | 0 |
04/12/2008 |
4.15
|
23,360 | 4.19 | 4.26 | 4.15 | 0 | 10,000 | 0 |
03/12/2008 |
4.19
|
13,140 | 4.30 | 4.42 | 4.15 | 0 | 0 | 0 |
02/12/2008 |
4.30
|
30,190 | 4.50 | 4.50 | 4.30 | 0 | 10,000 | 0 |
01/12/2008 |
4.50
|
6,520 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
28/11/2008 |
4.50
|
54,830 | 4.30 | 4.50 | 4.34 | 0 | 0 | 0 |
27/11/2008 |
4.30
|
13,460 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
26/11/2008 |
4.50
|
9,280 | 4.62 | 4.62 | 4.46 | 0 | 0 | 0 |
25/11/2008 |
4.62
|
34,000 | 4.54 | 4.66 | 4.62 | 0 | 0 | 0 |
24/11/2008 |
4.54
|
28,580 | 4.50 | 4.58 | 4.46 | 0 | 0 | 0 |
21/11/2008 |
4.50
|
63,760 | 4.58 | 4.62 | 4.46 | 0 | 2,760 | 0 |
20/11/2008 |
4.58
|
57,250 | 4.81 | 4.81 | 4.58 | 0 | 24,500 | 0 |
19/11/2008 |
4.81
|
89,330 | 4.89 | 4.89 | 4.69 | 0 | 0 | 0 |
18/11/2008 |
4.89
|
45,040 | 4.85 | 4.89 | 4.81 | 0 | 0 | 0 |
17/11/2008 |
4.85
|
125,870 | 4.66 | 4.85 | 4.69 | 0 | 1,000 | 0 |
14/11/2008 |
4.66
|
60,410 | 4.46 | 4.66 | 4.66 | 10 | 21,830 | 0 |
13/11/2008 |
4.46
|
323,590 | 4.69 | 4.77 | 4.46 | 0 | 316,000 | 0 |
12/11/2008 |
4.69
|
55,900 | 4.93 | 4.93 | 4.69 | 0 | 46,070 | 0 |
11/11/2008 |
4.93
|
49,690 | 5.12 | 5.12 | 4.93 | 0 | 0 | 0 |
10/11/2008 |
5.12
|
24,640 | 5.09 | 5.28 | 5.09 | 0 | 0 | 0 |
07/11/2008 |
5.09
|
32,230 | 5.32 | 5.32 | 5.09 | 10 | 0 | 0 |
06/11/2008 |
5.32
|
48,460 | 5.52 | 5.59 | 5.28 | 0 | 0 | 0 |
05/11/2008 |
5.52
|
54,460 | 5.28 | 5.52 | 5.48 | 0 | 0 | 0 |
04/11/2008 |
5.28
|
46,890 | 5.05 | 5.28 | 4.93 | 0 | 0 | 0 |
03/11/2008 |
5.05
|
25,280 | 5.09 | 5.16 | 4.93 | 0 | 0 | 0 |
31/10/2008 |
5.09
|
53,130 | 5.05 | 5.16 | 5.05 | 0 | 0 | 0 |
30/10/2008 |
5.05
|
64,650 | 5.09 | 5.09 | 4.85 | 1,390 | 0 | 0 |
29/10/2008 |
5.09
|
125,390 | 5.09 | 5.28 | 5.09 | 10,000 | 0 | 0 |
28/10/2008 |
5.09
|
10,780 | 5.32 | 5.32 | 5.09 | 0 | 3,630 | 0 |
27/10/2008 |
5.32
|
12,350 | 5.59 | 5.59 | 5.32 | 0 | 0 | 0 |
24/10/2008 |
5.59
|
22,150 | 5.87 | 5.87 | 5.59 | 0 | 1,200 | 0 |
23/10/2008 |
5.87
|
27,740 | 6.14 | 6.14 | 5.87 | 0 | 14,990 | 0 |
22/10/2008 |
6.14
|
90,280 | 6.45 | 6.45 | 6.14 | 0 | 0 | 0 |
21/10/2008 |
6.45
|
48,370 | 6.26 | 6.45 | 6.26 | 0 | 0 | 0 |
20/10/2008 |
6.26
|
55,860 | 6.45 | 6.61 | 6.26 | 11,000 | 0 | 0 |
17/10/2008 |
6.45
|
68,400 | 6.45 | 6.65 | 6.34 | 0 | 0 | 0 |
16/10/2008 |
6.45
|
50,930 | 6.65 | 6.65 | 6.34 | 360 | 0 | 0 |
15/10/2008 |
6.65
|
109,410 | 6.34 | 6.65 | 6.14 | 0 | 0 | 0 |
14/10/2008 |
6.34
|
74,630 | 6.06 | 6.34 | 6.34 | 0 | 3,500 | 0 |
13/10/2008 |
6.06
|
126,770 | 6.38 | 6.61 | 6.06 | 1,000 | 93,500 | 0 |
10/10/2008 |
6.38
|
35,440 | 6.69 | 6.69 | 6.38 | 0 | 0 | 0 |
09/10/2008 |
6.69
|
99,390 | 7.04 | 7.04 | 6.69 | 0 | 44,200 | 0 |
08/10/2008 |
7.04
|
97,670 | 7.39 | 7.39 | 7.04 | 0 | 66,250 | 0 |
07/10/2008 |
7.39
|
7,380 | 7.75 | 7.75 | 7.39 | 1,000 | 0 | 0 |
06/10/2008 |
7.75
|
50,530 | 8.10 | 8.10 | 7.71 | 0 | 0 | 0 |
03/10/2008 |
8.10
|
41,640 | 8.06 | 8.22 | 7.82 | 0 | 0 | 0 |
02/10/2008 |
8.06
|
31,680 | 8.29 | 8.61 | 7.90 | 0 | 0 | 0 |
01/10/2008 |
8.29
|
82,280 | 8.72 | 8.96 | 8.29 | 0 | 0 | 0 |
30/09/2008 |
8.72
|
100 | 9.15 | 9.15 | 8.72 | 0 | 0 | 0 |
29/09/2008 |
9.15
|
39,860 | 9.31 | 9.31 | 8.88 | 1,900 | 0 | 0 |
26/09/2008 |
9.31
|
94,910 | 9.04 | 9.43 | 9.23 | 0 | 0 | 0 |
25/09/2008 |
9.04
|
40,750 | 8.61 | 9.04 | 8.61 | 0 | 0 | 0 |
24/09/2008 |
8.61
|
29,920 | 9.00 | 9.00 | 8.61 | 0 | 0 | 0 |
23/09/2008 |
9.00
|
154,100 | 8.72 | 9.15 | 8.29 | 93,280 | 0 | 0 |
22/09/2008 |
8.72
|
12,220 | 8.33 | 8.72 | 8.72 | 6,720 | 20 | 0 |
19/09/2008 |
8.33
|
129,550 | 7.94 | 8.33 | 8.29 | 0 | 40 | 0 |
18/09/2008 |
7.94
|
5,460 | 8.33 | 8.33 | 7.94 | 1,130 | 5,230 | 0 |
17/09/2008 |
8.33
|
23,240 | 8.76 | 8.76 | 8.33 | 0 | 0 | 0 |
16/09/2008 |
8.76
|
100,110 | 9.19 | 9.19 | 8.76 | 4,000 | 24,950 | 0 |
15/09/2008 |
9.19
|
204,080 | 8.84 | 9.27 | 8.65 | 0 | 71,020 | 0 |
12/09/2008 |
8.84
|
82,560 | 9.23 | 9.66 | 8.80 | 4,600 | 20 | 0 |
11/09/2008 |
9.23
|
144,050 | 9.70 | 9.70 | 9.23 | 0 | 900 | 0 |