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 | 0% | 68,300 | 0 | 0 |
7.70
8
7.70
|
2 tháng
(2024-07-22) |
-0.40 | -4.88% | 185,100 | 0 | 0 |
7.70
8.20
7.70
|
3 tháng
(2024-06-21) |
-0.40 | -4.88% | 495,800 | 0 | 0 |
7.70
9.60
7.70
|
6 tháng
(2024-03-25) |
-0.50 | -6.02% | 728,397 | 0 | 0 |
7.50
9.60
7.70
|
12 tháng
(2023-09-25) |
-1.20 | -13.33% | 1,069,959 | 0 | 0 |
7.50
9.60
7.70
|
24 tháng
(2022-09-30) |
-3.15 | -28.78% | 5,209,588 | 0 | 0 |
7.50
11.62
7.70
|
36 tháng
(2021-10-05) |
-6.50 | -45.47% | 13,344,077 | -920 | -0.0 |
7.50
21.47
7.70
|
60 tháng
(2019-10-16) |
1.24 | 18.97% | 25,820,243 | 18,380 | 0.2 |
6.14
21.47
7.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/11/2009 |
4.97
|
10 | 4.52 | 4.97 | 4.97 | 0 | 0 | 0 |
19/11/2009 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
18/11/2009 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
17/11/2009 |
4.52
|
100 | 4.87 | 4.52 | 4.52 | 0 | 0 | 0 |
16/11/2009 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
13/11/2009 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
12/11/2009 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
11/11/2009 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
10/11/2009 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
09/11/2009 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
06/11/2009 |
4.87
|
30 | 4.43 | 4.87 | 4.87 | 0 | 0 | 0 |
05/11/2009 |
4.43
|
100 | 4.21 | 4.43 | 4.43 | 0 | 0 | 0 |
04/11/2009 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
03/11/2009 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
02/11/2009 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
30/10/2009 |
4.21
|
940 | 3.82 | 4.21 | 4.17 | 0 | 0 | 0 |
29/10/2009 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
28/10/2009 |
4.00
|
200 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
27/10/2009 |
3.91
|
100 | 4.35 | 3.91 | 3.91 | 0 | 0 | 0 |
26/10/2009 |
4.35
|
300 | 4.59 | 4.35 | 4.35 | 0 | 0 | 0 |
23/10/2009 |
4.47
|
4,300 | 4.47 | 4.90 | 4.47 | 0 | 0 | 0 |
22/10/2009 |
4.40
|
640 | 4.40 | 4.52 | 4.40 | 0 | 0 | 0 |
21/10/2009 |
4.71
|
800 | 4.29 | 4.71 | 4.35 | 0 | 0 | 0 |
20/10/2009 |
4.35
|
3,550 | 3.96 | 4.35 | 4.17 | 0 | 0 | 0 |
19/10/2009 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
16/10/2009 |
3.96
|
450 | 3.62 | 3.96 | 3.96 | 0 | 0 | 0 |
15/10/2009 |
3.62
|
3,210 | 3.82 | 3.65 | 3.44 | 0 | 0 | 0 |
14/10/2009 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
13/10/2009 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
12/10/2009 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
09/10/2009 |
3.82
|
100 | 3.48 | 3.82 | 3.82 | 0 | 0 | 0 |
08/10/2009 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
07/10/2009 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
06/10/2009 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
05/10/2009 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
02/10/2009 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
01/10/2009 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
30/09/2009 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
29/09/2009 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
28/09/2009 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
25/09/2009 |
3.48
|
200 | 3.79 | 3.48 | 3.48 | 0 | 0 | 0 |
24/09/2009 |
3.79
|
10 | 3.55 | 3.79 | 3.79 | 0 | 0 | 0 |
23/09/2009 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
22/09/2009 |
3.55
|
2,460 | 3.48 | 3.65 | 3.48 | 0 | 0 | 0 |
21/09/2009 |
3.48
|
140 | 3.65 | 3.48 | 3.48 | 0 | 0 | 0 |
18/09/2009 |
3.65
|
1,000 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
17/09/2009 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
16/09/2009 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
15/09/2009 |
3.56
|
2,000 | 3.72 | 3.72 | 3.56 | 0 | 0 | 0 |
14/09/2009 |
3.65
|
60 | 3.72 | 4.08 | 3.65 | 0 | 0 | 0 |
11/09/2009 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
10/09/2009 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
09/09/2009 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
08/09/2009 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
07/09/2009 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
04/09/2009 |
3.30
|
840 | 3.65 | 4.02 | 3.30 | 0 | 0 | 0 |
03/09/2009 |
4.29
|
1,420 | 3.91 | 4.29 | 3.65 | 0 | 0 | 0 |
01/09/2009 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
31/08/2009 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
28/08/2009 |
3.91
|
1,000 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
27/08/2009 |
3.82
|
60 | 3.98 | 4.36 | 3.82 | 0 | 0 | 0 |
26/08/2009 |
3.91
|
120 | 4.26 | 4.68 | 3.91 | 0 | 0 | 0 |
25/08/2009 |
4.17
|
110 | 4.62 | 5.08 | 4.17 | 0 | 0 | 0 |
24/08/2009 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
21/08/2009 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
20/08/2009 |
4.69
|
510 | 4.50 | 4.69 | 4.07 | 0 | 0 | 0 |
19/08/2009 |
4.52
|
1,900 | 4.21 | 4.62 | 4.35 | 0 | 0 | 0 |
18/08/2009 |
4.21
|
10 | 3.82 | 4.21 | 4.21 | 0 | 0 | 0 |
17/08/2009 |
3.82
|
1,650 | 4.19 | 3.82 | 3.82 | 0 | 0 | 0 |
14/08/2009 |
4.35
|
2,300 | 4.52 | 4.35 | 4.17 | 0 | 0 | 0 |
13/08/2009 |
4.52
|
100 | 4.28 | 4.52 | 4.52 | 0 | 0 | 0 |
12/08/2009 |
4.28
|
550 | 4.75 | 4.28 | 4.28 | 0 | 0 | 0 |
11/08/2009 |
4.73
|
780 | 5.25 | 5.77 | 4.73 | 0 | 0 | 0 |
10/08/2009 |
5.25
|
2,390 | 5.82 | 5.25 | 5.25 | 0 | 0 | 0 |
07/08/2009 |
5.82
|
100 | 6.47 | 5.82 | 5.82 | 0 | 0 | 0 |
06/08/2009 |
6.47
|
200 | 7.18 | 6.47 | 6.47 | 0 | 0 | 0 |
05/08/2009 |
8.60
|
120 | 7.82 | 8.60 | 7.04 | 0 | 0 | 0 |
04/08/2009 |
7.82
|
100 | 8.67 | 7.82 | 7.82 | 0 | 0 | 0 |
03/08/2009 |
8.55
|
150 | 9.49 | 10.43 | 8.55 | 0 | 0 | 0 |
31/07/2009 |
9.25
|
50 | 10.06 | 10.43 | 9.25 | 0 | 0 | 0 |
30/07/2009 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 |
29/07/2009 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 |
28/07/2009 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 |
27/07/2009 |
10.06
|
10 | 9.16 | 10.06 | 10.06 | 0 | 0 | 0 |
24/07/2009 |
8.99
|
110 | 9.98 | 10.95 | 8.99 | 0 | 0 | 0 |
23/07/2009 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 |
22/07/2009 |
9.98
|
10 | 9.07 | 9.98 | 9.98 | 0 | 0 | 0 |
21/07/2009 |
9.07
|
10 | 8.26 | 9.07 | 9.07 | 0 | 0 | 0 |
20/07/2009 |
8.24
|
360 | 8.24 | 9.06 | 8.24 | 0 | 0 | 0 |
17/07/2009 |
8.24
|
20 | 7.49 | 8.24 | 8.24 | 0 | 0 | 0 |
16/07/2009 |
7.49
|
10 | 6.81 | 7.49 | 7.49 | 0 | 0 | 0 |
15/07/2009 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
14/07/2009 |
6.81
|
20 | 6.21 | 6.81 | 6.81 | 0 | 0 | 0 |
13/07/2009 |
6.21
|
10 | 5.65 | 6.21 | 6.21 | 0 | 0 | 0 |
10/07/2009 |
6.08
|
50 | 5.54 | 6.08 | 5.54 | 0 | 0 | 0 |
09/07/2009 |
5.54
|
10 | 5.04 | 5.54 | 5.54 | 0 | 0 | 0 |
08/07/2009 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
07/07/2009 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
06/07/2009 |
5.04
|
200 | 5.48 | 5.04 | 5.04 | 0 | 0 | 0 |
03/07/2009 |
5.48
|
200 | 6.08 | 5.48 | 5.48 | 0 | 0 | 0 |