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) |
0.10 | 14.29% | 2,704,400 | 4,400 | 0.0 |
0.70
0.80
0.80
|
2 tháng
(2024-07-22) |
0 | 0% | 7,650,000 | 4,400 | 0.0 |
0.70
0.80
0.80
|
3 tháng
(2024-06-21) |
-0.20 | -20% | 12,433,700 | 4,400 | 0.0 |
0.70
1
0.80
|
6 tháng
(2024-06-14) |
-0.20 | -20% | 16,257,200 | 4,400 | 0.0 |
0.70
1
0.80
|
12 tháng
(2024-06-14) |
-0.20 | -20% | 16,257,200 | 4,400 | 0.0 |
0.70
1
0.80
|
24 tháng
(2022-09-30) |
-0.50 | -38.46% | 75,083,928 | -49,500 | -0.0 |
0.60
1.30
0.80
|
36 tháng
(2021-10-05) |
-1.50 | -65.22% | 224,212,805 | -50,371 | -0.0 |
0.60
4.10
0.80
|
60 tháng
(2019-10-16) |
0.40 | 100% | 333,097,601 | -1,098,971 | -1.6 |
0.30
4.10
0.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/01/2009 |
4.09
|
300 | 4.16 | 4.22 | 4.09 | 0 | 0 | 0 |
16/01/2009 |
4.16
|
2,800 | 4.09 | 4.16 | 4.03 | 0 | 0 | 0 |
15/01/2009 |
4.09
|
8,900 | 4.22 | 4.28 | 4.09 | 0 | 0 | 0 |
14/01/2009 |
4.22
|
4,000 | 4.22 | 4.34 | 4.22 | 0 | 0 | 0 |
13/01/2009 |
4.22
|
8,700 | 4.34 | 4.40 | 4.09 | 0 | 0 | 0 |
12/01/2009 |
4.34
|
4,300 | 4.34 | 4.40 | 4.34 | 0 | 0 | 0 |
09/01/2009 |
4.34
|
5,800 | 4.28 | 4.47 | 4.22 | 0 | 0 | 0 |
08/01/2009 |
4.28
|
11,000 | 4.59 | 4.65 | 4.28 | 0 | 0 | 0 |
07/01/2009 |
4.59
|
13,500 | 4.65 | 4.78 | 4.47 | 0 | 0 | 0 |
06/01/2009 |
4.65
|
4,400 | 4.65 | 4.71 | 4.47 | 0 | 0 | 0 |
05/01/2009 |
4.65
|
22,300 | 4.96 | 4.96 | 4.53 | 0 | 0 | 0 |
02/01/2009 |
4.96
|
5,200 | 4.96 | 5.09 | 4.71 | 0 | 0 | 0 |
31/12/2008 |
4.96
|
44,000 | 4.96 | 5.27 | 4.71 | 0 | 10,000 | 0 |
30/12/2008 |
4.96
|
74,400 | 4.65 | 4.96 | 4.90 | 3,500 | 0 | 0 |
29/12/2008 |
4.65
|
44,400 | 4.47 | 4.65 | 4.53 | 0 | 0 | 0 |
26/12/2008 |
4.47
|
35,200 | 4.22 | 4.47 | 4.22 | 0 | 0 | 0 |
25/12/2008 |
4.22
|
22,600 | 4.22 | 4.34 | 4.16 | 0 | 0 | 0 |
24/12/2008 |
4.22
|
6,600 | 3.91 | 4.22 | 3.85 | 0 | 0 | 0 |
23/12/2008 |
3.91
|
9,500 | 4.09 | 4.16 | 3.91 | 0 | 0 | 0 |
22/12/2008 |
4.09
|
14,400 | 3.85 | 4.09 | 3.85 | 0 | 0 | 0 |
19/12/2008 |
3.85
|
9,200 | 3.85 | 4.03 | 3.78 | 0 | 0 | 0 |
18/12/2008 |
3.85
|
2,300 | 3.91 | 4.16 | 3.85 | 0 | 0 | 0 |
17/12/2008 |
3.91
|
4,200 | 3.78 | 3.91 | 3.91 | 0 | 0 | 0 |
16/12/2008 |
3.78
|
11,600 | 4.03 | 4.03 | 3.78 | 0 | 0 | 0 |
15/12/2008 |
4.03
|
14,400 | 3.91 | 4.03 | 3.97 | 0 | 0 | 0 |
12/12/2008 |
3.91
|
12,000 | 3.66 | 3.91 | 3.66 | 0 | 0 | 0 |
11/12/2008 |
3.66
|
26,100 | 3.85 | 3.85 | 3.66 | 10,000 | 0 | 0 |
10/12/2008 |
3.85
|
11,100 | 3.78 | 3.91 | 3.72 | 0 | 0 | 0 |
09/12/2008 |
3.78
|
3,900 | 3.85 | 4.03 | 3.66 | 0 | 0 | 0 |
08/12/2008 |
3.85
|
10,400 | 4.03 | 4.03 | 3.85 | 0 | 0 | 0 |
05/12/2008 |
4.03
|
11,200 | 4.34 | 4.34 | 4.03 | 0 | 0 | 0 |
04/12/2008 |
4.34
|
9,600 | 4.28 | 4.34 | 4.28 | 0 | 0 | 0 |
03/12/2008 |
4.28
|
1,000 | 4.16 | 4.34 | 4.28 | 0 | 0 | 0 |
02/12/2008 |
4.16
|
5,500 | 4.22 | 4.34 | 4.16 | 0 | 0 | 0 |
01/12/2008 |
4.22
|
1,500 | 4.53 | 4.53 | 4.22 | 0 | 0 | 0 |
28/11/2008 |
4.53
|
18,600 | 4.22 | 4.53 | 4.34 | 0 | 0 | 0 |
27/11/2008 |
4.22
|
16,300 | 4.40 | 4.40 | 4.22 | 0 | 0 | 0 |
26/11/2008 |
4.40
|
7,200 | 4.59 | 4.59 | 4.40 | 500 | 0 | 0 |
25/11/2008 |
4.59
|
4,700 | 4.59 | 4.59 | 4.53 | 0 | 0 | 0 |
24/11/2008 |
4.59
|
3,300 | 4.59 | 4.78 | 4.59 | 0 | 0 | 0 |
21/11/2008 |
4.59
|
14,500 | 4.53 | 4.65 | 4.47 | 0 | 0 | 0 |
20/11/2008 |
4.53
|
17,300 | 4.71 | 4.71 | 4.40 | 0 | 0 | 0 |
19/11/2008 |
4.71
|
4,600 | 4.90 | 4.90 | 4.65 | 0 | 0 | 0 |
18/11/2008 |
4.90
|
4,800 | 4.78 | 4.90 | 4.71 | 0 | 0 | 0 |
17/11/2008 |
4.78
|
10,700 | 4.96 | 4.96 | 4.78 | 0 | 500 | 0 |
14/11/2008 |
4.96
|
3,700 | 5.02 | 5.21 | 4.96 | 0 | 0 | 0 |
13/11/2008 |
5.02
|
9,100 | 4.96 | 5.02 | 4.53 | 0 | 0 | 0 |
12/11/2008 |
4.96
|
6,200 | 4.78 | 5.09 | 4.53 | 0 | 0 | 0 |
11/11/2008 |
4.78
|
41,600 | 5.02 | 5.33 | 4.71 | 0 | 0 | 0 |
10/11/2008 |
5.02
|
10,100 | 5.02 | 5.21 | 4.84 | 0 | 0 | 0 |
07/11/2008 |
5.02
|
5,900 | 5.27 | 5.27 | 5.02 | 0 | 0 | 0 |
06/11/2008 |
5.27
|
17,600 | 5.58 | 5.58 | 5.21 | 0 | 0 | 0 |
05/11/2008 |
5.58
|
70,500 | 5.33 | 5.58 | 5.52 | 0 | 0 | 0 |
04/11/2008 |
5.33
|
35,600 | 4.96 | 5.33 | 4.84 | 0 | 0 | 0 |
03/11/2008 |
4.96
|
11,600 | 4.78 | 5.02 | 4.90 | 300 | 0 | 0 |
31/10/2008 |
4.78
|
46,900 | 5.02 | 5.02 | 4.78 | 0 | 0 | 0 |
30/10/2008 |
5.02
|
9,600 | 4.90 | 5.15 | 4.71 | 0 | 0 | 0 |
29/10/2008 |
4.90
|
32,700 | 4.84 | 4.90 | 4.40 | 0 | 0 | 0 |
28/10/2008 |
4.84
|
22,400 | 4.84 | 4.84 | 4.53 | 0 | 0 | 0 |
27/10/2008 |
4.84
|
18,700 | 5.09 | 5.09 | 4.84 | 0 | 0 | 0 |
24/10/2008 |
5.09
|
29,300 | 5.40 | 5.40 | 5.09 | 0 | 0 | 0 |
23/10/2008 |
5.40
|
24,100 | 5.83 | 5.83 | 5.40 | 0 | 0 | 0 |
22/10/2008 |
5.83
|
7,100 | 5.89 | 5.89 | 5.64 | 0 | 0 | 0 |
21/10/2008 |
5.89
|
26,800 | 5.64 | 5.95 | 5.64 | 0 | 0 | 0 |
20/10/2008 |
5.64
|
4,900 | 5.83 | 5.89 | 5.46 | 0 | 0 | 0 |
17/10/2008 |
5.83
|
11,800 | 5.64 | 5.95 | 5.71 | 0 | 0 | 0 |
16/10/2008 |
5.64
|
31,500 | 6.08 | 6.08 | 5.64 | 0 | 0 | 0 |
15/10/2008 |
6.08
|
25,800 | 5.77 | 6.14 | 5.77 | 0 | 0 | 0 |
14/10/2008 |
5.77
|
2,500 | 5.52 | 5.77 | 5.77 | 0 | 0 | 0 |
13/10/2008 |
5.52
|
19,400 | 5.46 | 5.71 | 5.21 | 0 | 0 | 0 |
10/10/2008 |
5.46
|
16,100 | 5.89 | 5.89 | 5.46 | 0 | 0 | 0 |
09/10/2008 |
5.89
|
21,500 | 5.77 | 6.02 | 5.64 | 0 | 0 | 0 |
08/10/2008 |
5.77
|
14,400 | 5.77 | 5.77 | 5.58 | 0 | 0 | 0 |
07/10/2008 |
5.77
|
28,500 | 6.02 | 6.08 | 5.71 | 0 | 0 | 0 |
06/10/2008 |
6.02
|
24,100 | 6.45 | 6.45 | 6.02 | 100 | 0 | 0 |
03/10/2008 |
6.45
|
26,600 | 6.64 | 6.64 | 6.26 | 0 | 0 | 0 |
02/10/2008 |
6.64
|
54,600 | 6.26 | 6.64 | 6.39 | 0 | 0 | 0 |
01/10/2008 |
6.26
|
21,000 | 6.26 | 6.33 | 5.95 | 0 | 0 | 0 |
30/09/2008 |
6.26
|
1,300 | 6.64 | 6.64 | 6.26 | 0 | 0 | 0 |
29/09/2008 |
6.64
|
13,900 | 6.88 | 7.32 | 6.57 | 0 | 0 | 0 |
26/09/2008 |
6.88
|
51,200 | 6.70 | 7.07 | 6.76 | 0 | 0 | 0 |
25/09/2008 |
6.70
|
35,300 | 6.51 | 6.82 | 6.45 | 0 | 0 | 0 |
24/09/2008 |
6.51
|
23,400 | 6.82 | 6.95 | 6.51 | 0 | 0 | 0 |
23/09/2008 |
6.82
|
58,400 | 6.88 | 7.07 | 6.45 | 0 | 0 | 0 |
22/09/2008 |
6.88
|
1,100 | 6.45 | 6.88 | 6.88 | 0 | 0 | 0 |
19/09/2008 |
6.45
|
14,200 | 6.08 | 6.45 | 6.39 | 0 | 0 | 0 |
18/09/2008 |
6.08
|
90,900 | 6.82 | 6.82 | 6.02 | 0 | 0 | 0 |
17/09/2008 |
6.82
|
56,400 | 6.76 | 6.82 | 6.33 | 0 | 0 | 0 |
16/09/2008 |
6.76
|
110,500 | 7.44 | 7.44 | 6.76 | 0 | 0 | 0 |
15/09/2008 |
7.44
|
85,600 | 7.57 | 8.06 | 7.07 | 0 | 0 | 0 |
12/09/2008 |
7.57
|
2,400 | 8.12 | 8.12 | 7.57 | 0 | 0 | 0 |
11/09/2008 |
8.12
|
32,900 | 8.25 | 8.25 | 8.12 | 0 | 0 | 0 |
10/09/2008 |
8.25
|
319,300 | 8.74 | 9.30 | 8.19 | 0 | 0 | 0 |
09/09/2008 |
8.74
|
5,900 | 8.19 | 8.74 | 8.74 | 0 | 0 | 0 |
08/09/2008 |
8.19
|
28,300 | 7.69 | 8.19 | 8.19 | 0 | 0 | 0 |
05/09/2008 |
7.69
|
32,600 | 7.26 | 7.69 | 7.69 | 0 | 0 | 0 |
04/09/2008 |
7.26
|
223,000 | 6.82 | 7.26 | 6.51 | 0 | 0 | 0 |
03/09/2008 |
6.82
|
46,800 | 6.70 | 6.82 | 6.45 | 0 | 0 | 0 |
29/08/2008 |
6.70
|
56,800 | 6.64 | 6.70 | 6.33 | 0 | 0 | 0 |
28/08/2008 |
6.64
|
9,400 | 7.13 | 7.13 | 6.64 | 0 | 0 | 0 |