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) |
-0.40 | -3.54% | 60,100 | 0 | 0 |
10.60
11.90
10.90
|
2 tháng
(2024-07-22) |
0.20 | 1.87% | 107,200 | 0 | 0 |
10.40
11.90
10.90
|
3 tháng
(2024-06-21) |
-0.80 | -6.84% | 183,000 | 4,200 | 0.0 |
10.40
11.90
10.90
|
6 tháng
(2024-03-25) |
-0.10 | -0.91% | 279,000 | -760,890 | -7.8 |
10.40
14.30
10.90
|
12 tháng
(2023-09-25) |
-3.31 | -23.30% | 522,800 | -766,990 | -7.8 |
9.82
14.30
10.90
|
24 tháng
(2022-09-30) |
2.27 | 26.35% | 869,932 | -781,012 | -8.0 |
6.64
14.30
10.90
|
36 tháng
(2021-10-05) |
3.31 | 43.61% | 1,326,347 | -804,312 | -8.2 |
6.64
14.30
10.90
|
60 tháng
(2019-10-16) |
5.43 | 99.37% | 2,423,792 | -788,801 | -8.1 |
4.50
14.30
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/11/2009 |
4.39
|
33,400 | 4.45 | 4.54 | 4.39 | 0 | 0 | 0 |
19/11/2009 |
4.45
|
47,100 | 4.53 | 4.58 | 4.39 | 0 | 0 | 0 |
18/11/2009 |
4.53
|
49,600 | 4.53 | 4.54 | 4.39 | 0 | 0 | 0 |
17/11/2009 |
4.53
|
79,200 | 4.56 | 4.56 | 4.45 | 0 | 0 | 0 |
16/11/2009 |
4.56
|
25,500 | 4.56 | 4.77 | 4.45 | 0 | 0 | 0 |
13/11/2009 |
4.56
|
16,900 | 4.62 | 4.64 | 4.51 | 0 | 0 | 0 |
12/11/2009 |
4.62
|
103,100 | 4.32 | 4.62 | 4.34 | 0 | 0 | 0 |
11/11/2009 |
4.32
|
35,300 | 4.21 | 4.47 | 4.23 | 0 | 0 | 0 |
10/11/2009 |
4.21
|
84,500 | 4.45 | 4.45 | 4.17 | 0 | 0 | 0 |
09/11/2009 |
4.45
|
30,300 | 4.60 | 4.60 | 4.45 | 0 | 0 | 0 |
06/11/2009 |
4.60
|
78,800 | 4.71 | 4.92 | 4.54 | 0 | 0 | 0 |
05/11/2009 |
4.71
|
92,400 | 4.49 | 4.71 | 4.45 | 0 | 0 | 0 |
04/11/2009 |
4.49
|
120,900 | 4.45 | 4.53 | 4.30 | 0 | 0 | 0 |
03/11/2009 |
4.45
|
87,200 | 4.75 | 4.77 | 4.45 | 0 | 0 | 0 |
02/11/2009 |
4.75
|
163,900 | 5.18 | 5.18 | 4.75 | 0 | 0 | 0 |
30/10/2009 |
5.18
|
78,900 | 5.01 | 5.31 | 4.99 | 0 | 0 | 0 |
29/10/2009 |
5.01
|
202,000 | 5.25 | 5.25 | 4.94 | 0 | 0 | 0 |
28/10/2009 |
5.25
|
101,400 | 5.25 | 5.46 | 5.16 | 0 | 0 | 0 |
27/10/2009 |
5.25
|
178,900 | 5.40 | 5.42 | 5.14 | 0 | 0 | 0 |
26/10/2009 |
5.40
|
193,000 | 5.39 | 5.65 | 5.31 | 0 | 0 | 0 |
23/10/2009 |
5.39
|
284,500 | 5.42 | 5.82 | 5.33 | 0 | 0 | 0 |
22/10/2009 |
5.42
|
197,000 | 5.50 | 5.61 | 5.33 | 0 | 0 | 0 |
21/10/2009 |
5.50
|
157,400 | 5.78 | 5.82 | 5.48 | 0 | 0 | 0 |
20/10/2009 |
5.78
|
335,700 | 5.82 | 6.10 | 5.63 | 0 | 0 | 0 |
19/10/2009 |
5.82
|
468,600 | 5.42 | 5.82 | 5.24 | 0 | 3,800 | 0 |
16/10/2009 |
5.42
|
246,700 | 5.50 | 5.55 | 5.33 | 0 | 0 | 0 |
15/10/2009 |
5.50
|
338,400 | 5.42 | 5.65 | 5.27 | 0 | 2,000 | 0 |
14/10/2009 |
5.42
|
265,700 | 5.14 | 5.42 | 5.03 | 0 | 0 | 0 |
13/10/2009 |
5.14
|
247,500 | 5.35 | 5.52 | 5.03 | 0 | 0 | 0 |
12/10/2009 |
5.35
|
242,100 | 5.35 | 5.67 | 5.24 | 0 | 0 | 0 |
09/10/2009 |
5.35
|
211,000 | 5.39 | 5.59 | 5.24 | 0 | 0 | 0 |
08/10/2009 |
5.39
|
298,900 | 5.05 | 5.39 | 5.14 | 2,000 | 0 | 0 |
07/10/2009 |
5.05
|
368,700 | 5.05 | 5.20 | 4.97 | 0 | 0 | 0 |
06/10/2009 |
5.05
|
164,600 | 4.97 | 5.12 | 4.90 | 0 | 0 | 0 |
05/10/2009 |
4.97
|
181,200 | 5.07 | 5.22 | 4.86 | 0 | 0 | 0 |
02/10/2009 |
5.07
|
527,300 | 5.24 | 5.24 | 4.94 | 0 | 0 | 0 |
01/10/2009 |
5.24
|
142,200 | 5.63 | 5.63 | 5.24 | 0 | 0 | 0 |
30/09/2009 |
5.63
|
80,800 | 5.95 | 5.95 | 5.63 | 0 | 0 | 0 |
29/09/2009 |
5.95
|
524,500 | 5.72 | 6.11 | 5.83 | 0 | 0 | 0 |
28/09/2009 |
5.72
|
412,800 | 5.48 | 5.72 | 5.61 | 0 | 0 | 0 |
25/09/2009 |
5.48
|
260,800 | 5.20 | 5.48 | 5.10 | 0 | 0 | 0 |
24/09/2009 |
5.20
|
172,200 | 5.03 | 5.24 | 4.97 | 0 | 0 | 0 |
23/09/2009 |
5.03
|
217,200 | 5.03 | 5.35 | 5.01 | 0 | 0 | 0 |
22/09/2009 |
5.03
|
134,300 | 5.18 | 5.20 | 4.96 | 0 | 0 | 0 |
21/09/2009 |
5.18
|
92,300 | 5.22 | 5.50 | 4.96 | 0 | 0 | 0 |
18/09/2009 |
5.22
|
211,800 | 4.88 | 5.22 | 4.77 | 0 | 0 | 0 |
17/09/2009 |
4.88
|
499,000 | 5.16 | 5.16 | 4.82 | 0 | 0 | 0 |
16/09/2009 |
5.16
|
82,100 | 5.24 | 5.33 | 5.16 | 0 | 0 | 0 |
15/09/2009 |
5.24
|
418,700 | 5.61 | 6.00 | 5.22 | 0 | 0 | 0 |
14/09/2009 |
5.61
|
371,900 | 5.25 | 5.61 | 5.48 | 0 | 0 | 0 |
11/09/2009 |
5.25
|
285,600 | 4.92 | 5.25 | 5.09 | 0 | 0 | 0 |
10/09/2009 |
4.92
|
243,000 | 4.71 | 4.92 | 4.77 | 0 | 0 | 0 |
09/09/2009 |
4.71
|
293,400 | 4.41 | 4.71 | 4.43 | 0 | 0 | 0 |
08/09/2009 |
4.41
|
93,400 | 4.45 | 4.49 | 4.34 | 0 | 0 | 0 |
07/09/2009 |
4.45
|
126,700 | 4.43 | 4.54 | 4.26 | 0 | 0 | 0 |
04/09/2009 |
4.43
|
385,700 | 4.60 | 4.67 | 4.13 | 0 | 0 | 0 |
03/09/2009 |
4.60
|
357,500 | 4.30 | 4.60 | 4.24 | 0 | 0 | 0 |
01/09/2009 |
4.30
|
124,300 | 4.36 | 4.38 | 4.15 | 0 | 0 | 0 |
31/08/2009 |
4.36
|
132,500 | 4.45 | 4.58 | 4.34 | 0 | 0 | 0 |
28/08/2009 |
4.45
|
306,200 | 4.19 | 4.47 | 4.17 | 0 | 0 | 0 |
27/08/2009 |
4.19
|
93,500 | 4.23 | 4.23 | 4.11 | 0 | 0 | 0 |
26/08/2009 |
4.23
|
88,100 | 4.11 | 4.30 | 3.96 | 0 | 0 | 0 |
25/08/2009 |
4.11
|
101,700 | 4.11 | 4.19 | 3.95 | 0 | 0 | 0 |
24/08/2009 |
4.11
|
169,700 | 4.21 | 4.28 | 4.06 | 0 | 0 | 0 |
21/08/2009 |
4.21
|
216,600 | 4.21 | 4.45 | 4.17 | 0 | 2,100 | 0 |
20/08/2009 |
4.21
|
157,300 | 4.32 | 4.32 | 4.11 | 0 | 0 | 0 |
19/08/2009 |
4.32
|
189,700 | 4.47 | 4.54 | 4.21 | 0 | 0 | 0 |
18/08/2009 |
4.47
|
446,700 | 4.36 | 4.66 | 4.32 | 0 | 0 | 0 |
17/08/2009 |
4.36
|
51,800 | 4.23 | 4.36 | 4.36 | 0 | 0 | 0 |
14/08/2009 |
4.23
|
187,100 | 3.93 | 4.23 | 3.83 | 0 | 0 | 0 |
13/08/2009 |
3.93
|
275,300 | 4.15 | 4.30 | 3.93 | 2,100 | 0 | 0 |
12/08/2009 |
4.15
|
234,000 | 4.13 | 4.43 | 3.93 | 0 | 0 | 0 |
11/08/2009 |
4.13
|
193,600 | 4.39 | 4.43 | 4.13 | 0 | 0 | 0 |
10/08/2009 |
4.39
|
319,700 | 4.69 | 4.92 | 4.39 | 0 | 0 | 0 |
07/08/2009 |
4.69
|
692,200 | 4.49 | 4.79 | 4.49 | 0 | 0 | 0 |
06/08/2009 |
4.49
|
103,900 | 4.26 | 4.49 | 4.49 | 0 | 0 | 0 |
05/08/2009 |
4.26
|
159,800 | 4.02 | 4.26 | 4.02 | 0 | 0 | 0 |
04/08/2009 |
4.02
|
449,800 | 3.76 | 4.02 | 3.83 | 0 | 0 | 0 |
03/08/2009 |
3.76
|
116,700 | 3.80 | 3.83 | 3.70 | 0 | 0 | 0 |
31/07/2009 |
3.80
|
139,700 | 3.59 | 3.81 | 3.65 | 0 | 0 | 0 |
30/07/2009 |
3.59
|
84,000 | 3.70 | 3.70 | 3.52 | 0 | 0 | 0 |
29/07/2009 |
3.70
|
90,700 | 3.65 | 3.83 | 3.59 | 0 | 0 | 0 |
28/07/2009 |
3.65
|
87,400 | 3.83 | 3.95 | 3.55 | 0 | 0 | 0 |
27/07/2009 |
3.83
|
322,200 | 3.59 | 3.83 | 3.61 | 0 | 0 | 0 |
24/07/2009 |
3.59
|
126,400 | 3.40 | 3.59 | 3.57 | 0 | 0 | 0 |
23/07/2009 |
3.40
|
74,400 | 3.25 | 3.40 | 3.20 | 0 | 0 | 0 |
22/07/2009 |
3.25
|
12,000 | 3.20 | 3.25 | 3.18 | 0 | 0 | 0 |
21/07/2009 |
3.20
|
28,400 | 3.18 | 3.20 | 3.16 | 0 | 0 | 0 |
20/07/2009 |
3.18
|
24,800 | 3.20 | 3.20 | 3.09 | 0 | 0 | 0 |
17/07/2009 |
3.20
|
22,200 | 3.29 | 3.29 | 3.18 | 0 | 0 | 0 |
16/07/2009 |
3.29
|
16,200 | 3.22 | 3.37 | 3.25 | 0 | 0 | 0 |
15/07/2009 |
3.22
|
30,200 | 3.18 | 3.29 | 3.22 | 0 | 0 | 0 |
14/07/2009 |
3.18
|
32,500 | 3.22 | 3.29 | 3.14 | 0 | 0 | 0 |
13/07/2009 |
3.22
|
29,700 | 3.25 | 3.31 | 3.20 | 0 | 0 | 0 |
10/07/2009 |
3.25
|
37,800 | 3.27 | 3.27 | 3.20 | 0 | 0 | 0 |
09/07/2009 |
3.27
|
31,700 | 3.27 | 3.31 | 3.23 | 0 | 0 | 0 |
08/07/2009 |
3.27
|
56,500 | 3.37 | 3.37 | 3.23 | 0 | 0 | 0 |
07/07/2009 |
3.37
|
53,500 | 3.37 | 3.46 | 3.25 | 0 | 0 | 0 |
06/07/2009 |
3.37
|
71,300 | 3.23 | 3.44 | 3.25 | 0 | 0 | 0 |
03/07/2009 |
3.23
|
70,300 | 3.22 | 3.25 | 3.09 | 0 | 0 | 0 |