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) |
1.60 | 15.69% | 18,600 | 0 | 0 |
10
11.80
11.80
|
2 tháng
(2024-07-22) |
1.86 | 18.71% | 34,500 | -5 | 0 |
9.60
11.80
11.80
|
3 tháng
(2024-06-21) |
2.05 | 21.03% | 45,700 | -105 | -0.0 |
9.26
11.80
11.80
|
6 tháng
(2024-03-25) |
3.17 | 36.73% | 102,100 | -115 | -0.0 |
8.10
11.80
11.80
|
12 tháng
(2023-09-25) |
2.30 | 24.21% | 274,600 | -13,715 | -0.1 |
8.10
11.80
11.80
|
24 tháng
(2022-09-30) |
2.40 | 25.53% | 443,100 | -29,048 | -0.1 |
7.91
11.90
11.80
|
36 tháng
(2021-10-05) |
3.37 | 39.98% | 634,000 | -29,563 | 0.4 |
7.91
15.20
11.80
|
60 tháng
(2019-10-16) |
0.10 | 0.82% | 995,280 | -21,603 | 0.5 |
7.20
15.20
11.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/01/2009 |
4.48
|
1,120 | 4.48 | 4.63 | 4.37 | 300 | 0 | 0 |
21/01/2009 |
4.48
|
670 | 4.58 | 4.58 | 4.48 | 0 | 0 | 0 |
20/01/2009 |
4.58
|
210 | 4.48 | 4.58 | 4.58 | 0 | 0 | 0 |
19/01/2009 |
4.48
|
2,310 | 4.58 | 4.63 | 4.48 | 0 | 0 | 0 |
16/01/2009 |
4.58
|
1,340 | 4.53 | 4.58 | 4.58 | 0 | 0 | 0 |
15/01/2009 |
4.53
|
630 | 4.68 | 4.68 | 4.53 | 200 | 0 | 0 |
14/01/2009 |
4.68
|
9,000 | 4.68 | 4.68 | 4.53 | 0 | 0 | 0 |
13/01/2009 |
4.68
|
2,970 | 4.63 | 4.68 | 4.53 | 0 | 0 | 0 |
12/01/2009 |
4.63
|
480 | 4.58 | 4.73 | 4.58 | 0 | 0 | 0 |
09/01/2009 |
4.58
|
5,110 | 4.68 | 4.83 | 4.58 | 0 | 0 | 0 |
08/01/2009 |
4.68
|
3,420 | 4.78 | 4.78 | 4.63 | 500 | 0 | 0 |
07/01/2009 |
4.78
|
5,750 | 4.78 | 4.93 | 4.68 | 0 | 0 | 0 |
06/01/2009 |
4.78
|
1,550 | 4.68 | 4.78 | 4.58 | 0 | 0 | 0 |
05/01/2009 |
4.68
|
1,200 | 4.63 | 4.73 | 4.53 | 0 | 0 | 0 |
02/01/2009 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
31/12/2008 |
4.63
|
2,810 | 4.78 | 4.88 | 4.63 | 0 | 0 | 0 |
30/12/2008 |
4.78
|
6,750 | 4.63 | 4.78 | 4.63 | 0 | 0 | 0 |
29/12/2008 |
4.63
|
5,160 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
26/12/2008 |
4.63
|
1,230 | 4.58 | 4.63 | 4.58 | 0 | 0 | 0 |
25/12/2008 |
4.58
|
690 | 4.68 | 4.68 | 4.58 | 0 | 0 | 0 |
24/12/2008 |
4.68
|
520 | 4.68 | 4.78 | 4.68 | 500 | 0 | 0 |
23/12/2008 |
4.68
|
1,100 | 4.78 | 4.78 | 4.68 | 0 | 0 | 0 |
22/12/2008 |
4.78
|
570 | 4.58 | 4.78 | 4.53 | 0 | 0 | 0 |
19/12/2008 |
4.58
|
1,040 | 4.53 | 4.68 | 4.58 | 0 | 0 | 0 |
18/12/2008 |
4.53
|
3,030 | 4.73 | 4.73 | 4.53 | 0 | 0 | 0 |
17/12/2008 |
4.73
|
510 | 4.83 | 4.88 | 4.73 | 0 | 0 | 0 |
16/12/2008 |
4.83
|
1,650 | 4.83 | 4.83 | 4.63 | 0 | 0 | 0 |
15/12/2008 |
4.83
|
2,110 | 4.73 | 4.93 | 4.63 | 0 | 0 | 0 |
12/12/2008 |
4.73
|
10,380 | 4.58 | 4.73 | 4.63 | 0 | 0 | 0 |
11/12/2008 |
4.58
|
10 | 4.43 | 4.58 | 4.58 | 0 | 0 | 0 |
10/12/2008 |
4.43
|
2,510 | 4.63 | 4.63 | 4.43 | 0 | 0 | 0 |
09/12/2008 |
4.63
|
9,370 | 4.63 | 4.63 | 4.48 | 300 | 1,920 | 0 |
08/12/2008 |
4.63
|
2,900 | 4.63 | 4.63 | 4.53 | 0 | 0 | 0 |
05/12/2008 |
4.63
|
4,890 | 4.83 | 4.83 | 4.63 | 0 | 0 | 0 |
04/12/2008 |
4.83
|
11,870 | 4.68 | 4.88 | 4.68 | 0 | 0 | 0 |
03/12/2008 |
4.68
|
8,780 | 4.83 | 4.98 | 4.68 | 0 | 0 | 0 |
02/12/2008 |
4.83
|
4,940 | 4.88 | 4.88 | 4.68 | 0 | 0 | 0 |
01/12/2008 |
4.88
|
4,190 | 5.04 | 5.09 | 4.88 | 0 | 0 | 0 |
28/11/2008 |
5.04
|
12,560 | 4.88 | 5.09 | 5.04 | 0 | 0 | 0 |
27/11/2008 |
4.88
|
1,300 | 4.98 | 5.09 | 4.83 | 0 | 0 | 0 |
26/11/2008 |
4.98
|
5,600 | 5.24 | 5.34 | 4.98 | 0 | 0 | 0 |
25/11/2008 |
5.24
|
5,100 | 5.04 | 5.24 | 5.24 | 0 | 0 | 0 |
24/11/2008 |
5.04
|
6,790 | 5.09 | 5.09 | 5.04 | 0 | 0 | 0 |
21/11/2008 |
5.09
|
2,500 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
20/11/2008 |
5.09
|
4,770 | 5.29 | 5.29 | 5.09 | 0 | 0 | 0 |
19/11/2008 |
5.29
|
260 | 5.34 | 5.60 | 5.29 | 0 | 0 | 0 |
18/11/2008 |
5.34
|
8,470 | 5.60 | 5.60 | 5.34 | 0 | 0 | 0 |
17/11/2008 |
5.60
|
2,550 | 5.34 | 5.60 | 5.34 | 200 | 0 | 0 |
14/11/2008 |
5.34
|
3,380 | 5.09 | 5.34 | 5.34 | 0 | 0 | 0 |
13/11/2008 |
5.09
|
1,550 | 5.09 | 5.09 | 5.04 | 0 | 0 | 0 |
12/11/2008 |
5.09
|
2,790 | 5.19 | 5.19 | 4.98 | 0 | 100 | 0 |
11/11/2008 |
5.19
|
3,000 | 5.29 | 5.29 | 5.19 | 0 | 0 | 0 |
10/11/2008 |
5.29
|
3,380 | 5.54 | 5.60 | 5.29 | 0 | 0 | 0 |
07/11/2008 |
5.54
|
4,500 | 5.80 | 5.80 | 5.54 | 0 | 0 | 0 |
06/11/2008 |
5.80
|
4,900 | 6.05 | 6.10 | 5.80 | 0 | 0 | 0 |
05/11/2008 |
6.05
|
5,400 | 5.85 | 6.10 | 6.00 | 0 | 0 | 0 |
04/11/2008 |
5.85
|
6,850 | 5.60 | 5.85 | 5.39 | 0 | 0 | 0 |
03/11/2008 |
5.60
|
3,150 | 5.60 | 5.60 | 5.34 | 0 | 0 | 0 |
31/10/2008 |
5.60
|
18,120 | 5.44 | 5.70 | 5.60 | 100 | 0 | 0 |
30/10/2008 |
5.44
|
4,840 | 5.29 | 5.49 | 5.04 | 0 | 0 | 0 |
29/10/2008 |
5.29
|
5,800 | 5.09 | 5.34 | 5.29 | 0 | 3,000 | 0 |
28/10/2008 |
5.09
|
4,870 | 5.19 | 5.19 | 4.93 | 0 | 0 | 0 |
27/10/2008 |
5.19
|
6,880 | 5.44 | 5.44 | 5.19 | 0 | 0 | 0 |
24/10/2008 |
5.44
|
9,950 | 5.70 | 5.80 | 5.44 | 0 | 7,410 | 0 |
23/10/2008 |
5.70
|
9,080 | 5.60 | 5.85 | 5.44 | 0 | 0 | 0 |
22/10/2008 |
5.60
|
6,120 | 5.44 | 5.60 | 5.44 | 0 | 0 | 0 |
21/10/2008 |
5.44
|
330 | 5.44 | 5.70 | 5.44 | 0 | 0 | 0 |
20/10/2008 |
5.44
|
590 | 5.70 | 5.85 | 5.44 | 0 | 0 | 0 |
17/10/2008 |
5.70
|
4,520 | 5.75 | 5.85 | 5.60 | 0 | 500 | 0 |
16/10/2008 |
5.75
|
4,110 | 5.95 | 5.95 | 5.70 | 0 | 500 | 0 |
15/10/2008 |
5.95
|
9,260 | 5.70 | 5.95 | 5.85 | 0 | 0 | 0 |
14/10/2008 |
5.70
|
120 | 5.44 | 5.70 | 5.70 | 0 | 10 | 0 |
13/10/2008 |
5.44
|
8,690 | 5.70 | 5.80 | 5.44 | 0 | 5,290 | 0 |
10/10/2008 |
5.70
|
5,460 | 5.85 | 5.85 | 5.70 | 0 | 0 | 0 |
09/10/2008 |
5.85
|
15,660 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
08/10/2008 |
6.10
|
2,200 | 6.15 | 6.15 | 5.85 | 0 | 200 | 0 |
07/10/2008 |
6.15
|
8,510 | 6.46 | 6.77 | 6.15 | 0 | 0 | 0 |
06/10/2008 |
6.46
|
1,200 | 6.51 | 6.51 | 6.21 | 0 | 0 | 0 |
03/10/2008 |
6.51
|
5,710 | 6.31 | 6.51 | 6.46 | 0 | 0 | 0 |
02/10/2008 |
6.31
|
6,690 | 6.05 | 6.31 | 6.26 | 0 | 0 | 0 |
01/10/2008 |
6.05
|
10,370 | 6.21 | 6.21 | 5.95 | 200 | 0 | 0 |
30/09/2008 |
6.21
|
5,840 | 6.51 | 6.51 | 6.21 | 0 | 0 | 0 |
29/09/2008 |
6.51
|
9,250 | 6.71 | 6.71 | 6.46 | 5,200 | 0 | 0 |
26/09/2008 |
6.71
|
2,960 | 6.46 | 6.77 | 6.61 | 0 | 0 | 0 |
25/09/2008 |
6.46
|
1,850 | 6.61 | 6.87 | 6.46 | 0 | 0 | 0 |
24/09/2008 |
6.61
|
8,980 | 6.92 | 7.02 | 6.61 | 0 | 0 | 0 |
23/09/2008 |
6.92
|
5,450 | 6.77 | 6.97 | 6.77 | 0 | 0 | 0 |
22/09/2008 |
6.77
|
100 | 6.46 | 6.77 | 6.77 | 0 | 0 | 0 |
19/09/2008 |
6.46
|
850 | 6.15 | 6.46 | 6.46 | 0 | 0 | 0 |
18/09/2008 |
6.15
|
10,620 | 6.46 | 6.46 | 6.15 | 1,900 | 0 | 0 |
17/09/2008 |
6.46
|
12,030 | 6.77 | 6.77 | 6.46 | 100 | 0 | 0 |
16/09/2008 |
6.77
|
7,720 | 7.12 | 7.12 | 6.77 | 300 | 0 | 0 |
15/09/2008 |
7.12
|
12,500 | 7.02 | 7.32 | 6.71 | 0 | 0 | 0 |
12/09/2008 |
7.02
|
3,250 | 7.38 | 7.38 | 7.02 | 0 | 0 | 0 |
11/09/2008 |
7.38
|
19,860 | 7.73 | 7.73 | 7.38 | 0 | 0 | 0 |
10/09/2008 |
7.73
|
17,140 | 8.14 | 8.29 | 7.73 | 100 | 0 | 0 |
09/09/2008 |
8.14
|
38,560 | 8.55 | 8.75 | 8.14 | 100 | 0 | 0 |
08/09/2008 |
8.55
|
41,980 | 8.19 | 8.60 | 7.78 | 0 | 0 | 0 |
05/09/2008 |
8.19
|
24,060 | 7.83 | 8.19 | 8.19 | 0 | 0 | 0 |
04/09/2008 |
7.83
|
13,660 | 7.48 | 7.83 | 7.83 | 0 | 0 | 0 |