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) |
-0.05 | -0.11% | 93,300 | 3,100 | 0.1 |
43.30
44.90
44.90
|
2 tháng
(2024-07-22) |
-4 | -8.33% | 226,600 | 800 | 0.0 |
43.30
48
44.90
|
3 tháng
(2024-06-21) |
-2.90 | -6.18% | 374,700 | 6,830 | 0.3 |
43.30
48
44.90
|
6 tháng
(2024-03-25) |
6.85 | 18.45% | 873,700 | 6,630 | 0.3 |
36.58
49.40
44.90
|
12 tháng
(2023-09-25) |
12.05 | 37.72% | 1,604,400 | -72,870 | -2.7 |
31.35
49.40
44.90
|
24 tháng
(2022-09-30) |
14.67 | 49.99% | 3,474,800 | 22,540 | 3.4 |
25.65
49.40
44.90
|
36 tháng
(2021-10-05) |
17.30 | 64.78% | 6,975,500 | 109,525 | 7.6 |
25.65
49.40
44.90
|
60 tháng
(2019-10-16) |
23.67 | 116.43% | 14,901,700 | -540,945 | -11.8 |
14.89
49.40
44.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/11/2009 |
4.63
|
32,160 | 4.65 | 4.65 | 4.57 | 6,000 | 0 | 0 |
17/11/2009 |
4.65
|
18,670 | 4.60 | 4.66 | 4.58 | 2,320 | 0 | 0 |
16/11/2009 |
4.60
|
43,050 | 4.52 | 4.74 | 4.58 | 10,900 | 0 | 0 |
13/11/2009 |
4.52
|
3,690 | 4.52 | 4.52 | 4.35 | 790 | 0 | 0 |
12/11/2009 |
4.52
|
23,760 | 4.35 | 4.55 | 4.39 | 0 | 0 | 0 |
11/11/2009 |
4.35
|
10,250 | 4.27 | 4.46 | 4.24 | 120 | 0 | 0 |
10/11/2009 |
4.27
|
27,910 | 4.38 | 4.57 | 4.20 | 0 | 0 | 0 |
09/11/2009 |
4.38
|
53,220 | 4.60 | 4.60 | 4.38 | 0 | 0 | 0 |
06/11/2009 |
4.60
|
63,080 | 4.60 | 4.66 | 4.60 | 31,000 | 0 | 0 |
05/11/2009 |
4.60
|
26,050 | 4.39 | 4.60 | 4.50 | 0 | 0 | 0 |
04/11/2009 |
4.39
|
29,930 | 4.50 | 4.58 | 4.36 | 0 | 0 | 0 |
03/11/2009 |
4.50
|
38,060 | 4.52 | 4.58 | 4.33 | 14,000 | 0 | 0 |
02/11/2009 |
4.52
|
67,990 | 4.76 | 4.76 | 4.52 | 0 | 160 | 0 |
30/10/2009 |
4.76
|
116,610 | 4.54 | 4.76 | 4.74 | 34,390 | 0 | 0 |
29/10/2009 |
4.54
|
93,020 | 4.77 | 4.77 | 4.54 | 11,000 | 8,430 | 0 |
28/10/2009 |
4.77
|
88,940 | 4.91 | 4.91 | 4.72 | 0 | 12,500 | 0 |
27/10/2009 |
4.91
|
25,260 | 5.17 | 5.17 | 4.91 | 0 | 1,200 | 0 |
26/10/2009 |
5.17
|
154,210 | 5.17 | 5.26 | 4.98 | 0 | 6,300 | 0 |
23/10/2009 |
5.17
|
159,550 | 5.44 | 5.59 | 5.17 | 0 | 1,000 | 0 |
22/10/2009 |
5.44
|
318,100 | 5.18 | 5.44 | 5.06 | 0 | 0 | 0 |
21/10/2009 |
5.18
|
75,800 | 5.18 | 5.21 | 4.93 | 0 | 0 | 0 |
20/10/2009 |
5.18
|
81,090 | 4.95 | 5.18 | 5.18 | 0 | 0 | 0 |
19/10/2009 |
4.95
|
135,650 | 4.72 | 4.95 | 4.74 | 0 | 5,000 | 0 |
16/10/2009 |
4.72
|
70,290 | 4.79 | 4.90 | 4.72 | 0 | 10,000 | 0 |
15/10/2009 |
4.79
|
70,660 | 4.60 | 4.80 | 4.71 | 0 | 0 | 0 |
14/10/2009 |
4.60
|
79,260 | 4.42 | 4.60 | 4.39 | 1,000 | 0 | 0 |
13/10/2009 |
4.42
|
65,400 | 4.41 | 4.44 | 4.41 | 0 | 0 | 0 |
12/10/2009 |
4.41
|
58,760 | 4.35 | 4.42 | 4.35 | 470 | 0 | 0 |
09/10/2009 |
4.35
|
35,220 | 4.27 | 4.38 | 4.27 | 0 | 0 | 0 |
08/10/2009 |
4.27
|
15,360 | 4.19 | 4.33 | 4.25 | 3,000 | 0 | 0 |
07/10/2009 |
4.19
|
34,450 | 4.19 | 4.28 | 4.14 | 2,000 | 0 | 0 |
06/10/2009 |
4.19
|
1,200 | 4.22 | 4.38 | 4.19 | 0 | 0 | 0 |
05/10/2009 |
4.22
|
39,630 | 4.05 | 4.22 | 4.05 | 0 | 2,000 | 0 |
02/10/2009 |
4.05
|
54,280 | 4.25 | 4.25 | 4.05 | 390 | 0 | 0 |
01/10/2009 |
4.25
|
42,100 | 4.39 | 4.39 | 4.22 | 0 | 0 | 0 |
30/09/2009 |
4.39
|
48,660 | 4.41 | 4.42 | 4.36 | 0 | 5,000 | 0 |
29/09/2009 |
4.41
|
160,150 | 4.36 | 4.44 | 4.36 | 20,000 | 0 | 0 |
28/09/2009 |
4.36
|
150,530 | 4.36 | 4.57 | 4.36 | 19,000 | 0 | 0 |
25/09/2009 |
4.36
|
92,430 | 4.39 | 4.41 | 4.35 | 38,000 | 0 | 0 |
24/09/2009 |
4.39
|
30,710 | 4.39 | 4.41 | 4.30 | 0 | 0 | 0 |
23/09/2009 |
4.39
|
37,160 | 4.31 | 4.39 | 4.31 | 0 | 0 | 0 |
22/09/2009 |
4.31
|
26,350 | 4.42 | 4.46 | 4.31 | 0 | 0 | 0 |
21/09/2009 |
4.42
|
92,540 | 4.28 | 4.49 | 4.27 | 500 | 0 | 0 |
18/09/2009 |
4.28
|
52,840 | 4.27 | 4.33 | 4.25 | 0 | 5,000 | 0 |
17/09/2009 |
4.27
|
52,190 | 4.27 | 4.33 | 4.25 | 0 | 0 | 0 |
16/09/2009 |
4.27
|
45,530 | 4.19 | 4.27 | 4.22 | 0 | 0 | 0 |
15/09/2009 |
4.19
|
123,360 | 4.11 | 4.19 | 4.08 | 0 | 0 | 0 |
14/09/2009 |
4.11
|
93,170 | 3.92 | 4.11 | 3.95 | 0 | 0 | 0 |
11/09/2009 |
3.92
|
18,460 | 3.86 | 3.95 | 3.86 | 1,090 | 0 | 0 |
10/09/2009 |
3.86
|
9,800 | 3.86 | 3.89 | 3.86 | 0 | 0 | 0 |
09/09/2009 |
3.86
|
40,630 | 3.82 | 3.86 | 3.82 | 5,000 | 0 | 0 |
08/09/2009 |
3.82
|
48,400 | 3.75 | 3.82 | 3.71 | 2,000 | 0 | 0 |
07/09/2009 |
3.75
|
12,890 | 3.75 | 3.76 | 3.71 | 320 | 0 | 0 |
04/09/2009 |
3.75
|
44,450 | 3.73 | 3.76 | 3.73 | 0 | 0 | 0 |
03/09/2009 |
3.73
|
30,100 | 3.87 | 3.87 | 3.71 | 0 | 900 | 0 |
02/09/2009 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
01/09/2009 |
3.87
|
16,160 | 3.89 | 3.93 | 3.86 | 0 | 0 | 0 |
31/08/2009 |
3.89
|
48,970 | 3.82 | 3.97 | 3.86 | 200 | 0 | 0 |
28/08/2009 |
3.82
|
52,050 | 3.76 | 3.84 | 3.79 | 0 | 0 | 0 |
27/08/2009 |
3.76
|
19,530 | 3.76 | 3.79 | 3.73 | 0 | 0 | 0 |
26/08/2009 |
3.76
|
14,570 | 3.76 | 3.87 | 3.76 | 0 | 0 | 0 |
25/08/2009 |
3.76
|
23,050 | 3.81 | 3.81 | 3.76 | 15,000 | 0 | 0 |
24/08/2009 |
3.81
|
9,890 | 3.81 | 3.81 | 3.71 | 0 | 0 | 0 |
21/08/2009 |
3.81
|
79,110 | 3.68 | 3.86 | 3.76 | 5,690 | 0 | 0 |
20/08/2009 |
3.68
|
4,280 | 3.71 | 3.71 | 3.67 | 0 | 0 | 0 |
19/08/2009 |
3.71
|
2,210 | 3.63 | 3.79 | 3.70 | 310 | 0 | 0 |
18/08/2009 |
3.63
|
14,600 | 3.63 | 3.68 | 3.63 | 10,000 | 0 | 0 |
17/08/2009 |
3.63
|
8,760 | 3.65 | 3.65 | 3.63 | 1,060 | 0 | 0 |
14/08/2009 |
3.65
|
11,910 | 3.79 | 3.79 | 3.65 | 0 | 0 | 0 |
13/08/2009 |
3.79
|
27,960 | 3.75 | 3.79 | 3.67 | 0 | 0 | 0 |
12/08/2009 |
3.75
|
2,820 | 3.75 | 3.79 | 3.71 | 0 | 0 | 0 |
11/08/2009 |
3.75
|
8,310 | 3.82 | 3.87 | 3.75 | 0 | 0 | 0 |
10/08/2009 |
3.82
|
23,280 | 3.70 | 3.84 | 3.75 | 0 | 0 | 0 |
07/08/2009 |
3.70
|
96,680 | 3.52 | 3.70 | 3.51 | 8,000 | 0 | 0 |
06/08/2009 |
3.52
|
16,330 | 3.56 | 3.63 | 3.52 | 0 | 0 | 0 |
05/08/2009 |
3.56
|
2,440 | 3.54 | 3.56 | 3.48 | 0 | 0 | 0 |
04/08/2009 |
3.54
|
11,090 | 3.48 | 3.54 | 3.48 | 4,920 | 0 | 0 |
03/08/2009 |
3.48
|
10,370 | 3.40 | 3.48 | 3.44 | 5,370 | 0 | 0 |
31/07/2009 |
3.40
|
9,350 | 3.40 | 3.48 | 3.40 | 3,000 | 0 | 0 |
30/07/2009 |
3.40
|
46,510 | 3.41 | 3.41 | 3.35 | 32,000 | 0 | 0 |
29/07/2009 |
3.41
|
28,860 | 3.38 | 3.48 | 3.40 | 15,000 | 0 | 0 |
28/07/2009 |
3.38
|
13,940 | 3.40 | 3.44 | 3.30 | 0 | 0 | 0 |
27/07/2009 |
3.40
|
20,220 | 3.44 | 3.48 | 3.40 | 0 | 0 | 0 |
24/07/2009 |
3.44
|
30,940 | 3.29 | 3.44 | 3.44 | 3,010 | 0 | 0 |
23/07/2009 |
3.29
|
11,200 | 3.27 | 3.32 | 3.26 | 0 | 0 | 0 |
22/07/2009 |
3.27
|
10,270 | 3.26 | 3.35 | 3.27 | 0 | 0 | 0 |
21/07/2009 |
3.26
|
8,830 | 3.21 | 3.26 | 3.21 | 0 | 0 | 0 |
20/07/2009 |
3.21
|
23,050 | 3.24 | 3.30 | 3.16 | 0 | 0 | 0 |
17/07/2009 |
3.24
|
6,320 | 3.29 | 3.29 | 3.24 | 0 | 0 | 0 |
16/07/2009 |
3.29
|
5,830 | 3.24 | 3.29 | 3.16 | 0 | 0 | 0 |
15/07/2009 |
3.24
|
7,570 | 3.16 | 3.24 | 3.18 | 0 | 0 | 0 |
14/07/2009 |
3.16
|
11,590 | 3.11 | 3.22 | 3.11 | 0 | 0 | 0 |
13/07/2009 |
3.11
|
1,160 | 3.22 | 3.32 | 3.10 | 0 | 0 | 0 |
10/07/2009 |
3.22
|
24,220 | 3.18 | 3.24 | 3.16 | 0 | 0 | 0 |
09/07/2009 |
3.18
|
2,530 | 3.24 | 3.32 | 3.16 | 0 | 0 | 0 |
08/07/2009 |
3.24
|
12,540 | 3.16 | 3.24 | 3.10 | 0 | 0 | 0 |
07/07/2009 |
3.16
|
6,890 | 3.24 | 3.33 | 3.16 | 0 | 0 | 0 |
06/07/2009 |
3.24
|
5,820 | 3.10 | 3.24 | 3.16 | 0 | 300 | 0 |
03/07/2009 |
3.10
|
3,770 | 3.10 | 3.21 | 3.08 | 0 | 0 | 0 |
02/07/2009 |
3.10
|
25,430 | 3.00 | 3.11 | 3.07 | 0 | 0 | 0 |