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% | 534,900 | 0 | 0 |
33.60
36.20
34.10
|
2 tháng
(2024-07-22) |
-0.30 | -0.87% | 1,638,200 | 0 | 0 |
30.20
36.20
34.10
|
3 tháng
(2024-06-21) |
-3.98 | -10.46% | 2,810,300 | 0 | 0 |
30.20
39
34.10
|
6 tháng
(2024-03-25) |
-11.87 | -25.82% | 6,861,557 | 0 | 0 |
30.20
47.43
34.10
|
12 tháng
(2023-09-25) |
-1.06 | -3.01% | 13,519,705 | -100 | -0.0 |
28.83
47.43
34.10
|
24 tháng
(2022-09-30) |
3.93 | 13.01% | 27,853,123 | -100 | -0.0 |
11.87
47.43
34.10
|
36 tháng
(2021-10-05) |
-0.42 | -1.23% | 64,287,014 | -15,975 | -1.0 |
11.87
73.40
34.10
|
60 tháng
(2019-10-16) |
26.88 | 372.41% | 69,629,180 | -15,975 | -1.0 |
5.13
73.40
34.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/11/2009 |
7.19
|
13,400 | 7.29 | 7.39 | 6.99 | 0 | 0 | 0 |
19/11/2009 |
7.29
|
48,600 | 7.27 | 7.49 | 7.21 | 0 | 0 | 0 |
18/11/2009 |
7.27
|
27,600 | 7.19 | 7.31 | 6.91 | 0 | 0 | 0 |
17/11/2009 |
7.19
|
35,300 | 7.43 | 7.85 | 7.19 | 0 | 0 | 0 |
16/11/2009 |
7.43
|
91,500 | 7.09 | 7.47 | 7.09 | 0 | 4,700 | 0 |
13/11/2009 |
7.09
|
72,400 | 6.95 | 7.19 | 6.59 | 0 | 0 | 0 |
12/11/2009 |
6.95
|
38,900 | 6.59 | 6.95 | 6.65 | 0 | 0 | 0 |
11/11/2009 |
6.59
|
28,800 | 6.39 | 6.75 | 6.39 | 0 | 0 | 0 |
10/11/2009 |
6.39
|
51,200 | 6.49 | 6.77 | 5.99 | 0 | 0 | 0 |
09/11/2009 |
6.49
|
43,500 | 6.39 | 6.57 | 6.17 | 0 | 0 | 0 |
06/11/2009 |
6.39
|
46,800 | 6.21 | 6.63 | 6.39 | 0 | 0 | 0 |
05/11/2009 |
6.21
|
8,000 | 5.97 | 6.21 | 6.19 | 0 | 0 | 0 |
04/11/2009 |
5.97
|
53,500 | 5.65 | 5.97 | 5.75 | 0 | 0 | 0 |
03/11/2009 |
5.65
|
64,500 | 6.05 | 6.07 | 5.61 | 0 | 0 | 0 |
02/11/2009 |
6.05
|
24,100 | 6.53 | 6.53 | 5.99 | 0 | 0 | 0 |
30/10/2009 |
6.53
|
35,600 | 6.11 | 6.53 | 6.29 | 0 | 0 | 0 |
29/10/2009 |
6.11
|
75,700 | 6.53 | 6.53 | 6.07 | 0 | 0 | 0 |
28/10/2009 |
6.53
|
29,100 | 6.49 | 6.53 | 6.29 | 0 | 0 | 0 |
27/10/2009 |
6.49
|
116,000 | 6.55 | 6.55 | 6.11 | 0 | 0 | 0 |
26/10/2009 |
6.55
|
56,300 | 6.91 | 6.99 | 6.53 | 0 | 0 | 0 |
23/10/2009 |
6.91
|
106,600 | 7.39 | 7.39 | 6.91 | 0 | 0 | 0 |
22/10/2009 |
7.39
|
164,800 | 8.19 | 8.19 | 7.39 | 0 | 0 | 0 |
21/10/2009 |
8.19
|
91,200 | 7.83 | 8.19 | 7.75 | 0 | 0 | 0 |
20/10/2009 |
7.83
|
73,000 | 7.49 | 7.95 | 7.59 | 0 | 0 | 0 |
19/10/2009 |
7.49
|
46,300 | 7.49 | 7.61 | 7.25 | 0 | 0 | 0 |
16/10/2009 |
7.49
|
87,900 | 8.07 | 8.59 | 7.49 | 0 | 0 | 0 |
15/10/2009 |
8.07
|
98,500 | 7.39 | 8.07 | 7.69 | 0 | 0 | 0 |
14/10/2009 |
7.39
|
105,100 | 7.47 | 7.69 | 7.35 | 0 | 0 | 0 |
13/10/2009 |
7.47
|
210,100 | 7.67 | 8.03 | 7.47 | 0 | 0 | 0 |
12/10/2009 |
7.67
|
154,300 | 7.17 | 7.67 | 7.59 | 0 | 0 | 0 |
09/10/2009 |
7.17
|
98,000 | 6.77 | 7.17 | 7.09 | 0 | 0 | 0 |
08/10/2009 |
6.77
|
200,400 | 6.33 | 6.77 | 6.49 | 0 | 0 | 0 |
07/10/2009 |
6.33
|
93,000 | 5.99 | 6.33 | 6.25 | 0 | 0 | 0 |
06/10/2009 |
5.99
|
113,300 | 5.67 | 5.99 | 5.69 | 0 | 0 | 0 |
05/10/2009 |
5.67
|
93,200 | 5.59 | 5.69 | 5.49 | 0 | 0 | 0 |
02/10/2009 |
5.59
|
53,100 | 5.69 | 5.99 | 5.27 | 0 | 0 | 0 |
01/10/2009 |
5.69
|
105,800 | 5.69 | 5.79 | 5.43 | 0 | 0 | 0 |
30/09/2009 |
5.69
|
39,100 | 5.69 | 5.99 | 5.67 | 0 | 0 | 0 |
29/09/2009 |
5.69
|
59,300 | 5.77 | 5.79 | 5.41 | 0 | 0 | 0 |
28/09/2009 |
5.77
|
50,100 | 5.99 | 5.99 | 5.55 | 0 | 0 | 0 |
25/09/2009 |
5.99
|
70,700 | 5.95 | 5.99 | 5.67 | 0 | 0 | 0 |
24/09/2009 |
5.95
|
59,700 | 5.99 | 6.11 | 5.75 | 0 | 0 | 0 |
23/09/2009 |
5.99
|
110,400 | 5.95 | 6.13 | 5.99 | 0 | 1,000 | 0 |
22/09/2009 |
5.95
|
265,500 | 5.59 | 5.95 | 5.35 | 0 | 0 | 0 |
21/09/2009 |
5.59
|
141,100 | 5.75 | 5.79 | 5.39 | 0 | 1,000 | 0 |
18/09/2009 |
5.75
|
196,400 | 5.67 | 5.99 | 5.43 | 0 | 0 | 0 |
17/09/2009 |
5.67
|
176,100 | 5.31 | 5.67 | 5.55 | 0 | 0 | 0 |
16/09/2009 |
5.31
|
206,400 | 4.97 | 5.31 | 5.25 | 0 | 0 | 0 |
15/09/2009 |
4.97
|
185,500 | 4.81 | 4.97 | 4.95 | 0 | 0 | 0 |
14/09/2009 |
4.81
|
172,700 | 4.43 | 4.81 | 4.47 | 0 | 0 | 0 |
11/09/2009 |
4.43
|
61,600 | 4.53 | 4.71 | 4.43 | 0 | 0 | 0 |
10/09/2009 |
4.53
|
73,300 | 4.29 | 4.57 | 4.41 | 0 | 0 | 0 |
09/09/2009 |
4.29
|
41,100 | 4.45 | 4.59 | 4.29 | 0 | 0 | 0 |
08/09/2009 |
4.45
|
39,800 | 4.25 | 4.51 | 4.39 | 0 | 0 | 0 |
07/09/2009 |
4.25
|
106,000 | 4.39 | 4.39 | 4.11 | 0 | 0 | 0 |
04/09/2009 |
4.39
|
113,700 | 4.69 | 4.79 | 4.35 | 0 | 0 | 0 |
03/09/2009 |
4.69
|
98,000 | 4.61 | 4.83 | 4.35 | 0 | 0 | 0 |
01/09/2009 |
4.61
|
317,000 | 4.31 | 4.61 | 4.39 | 0 | 0 | 0 |
31/08/2009 |
4.31
|
105,600 | 4.11 | 4.31 | 4.31 | 2,000 | 0 | 0 |
28/08/2009 |
4.11
|
143,300 | 3.93 | 4.11 | 3.89 | 0 | 0 | 0 |
27/08/2009 |
3.93
|
36,400 | 3.77 | 3.93 | 3.73 | 0 | 0 | 0 |
26/08/2009 |
3.77
|
30,300 | 3.69 | 3.77 | 3.61 | 0 | 0 | 0 |
25/08/2009 |
3.69
|
23,300 | 3.69 | 3.71 | 3.65 | 0 | 0 | 0 |
24/08/2009 |
3.69
|
9,800 | 3.71 | 3.71 | 3.69 | 0 | 0 | 0 |
21/08/2009 |
3.71
|
47,800 | 3.69 | 3.89 | 3.69 | 0 | 0 | 0 |
20/08/2009 |
3.69
|
6,600 | 3.79 | 3.79 | 3.59 | 0 | 0 | 0 |
19/08/2009 |
3.79
|
19,900 | 3.71 | 3.79 | 3.69 | 0 | 0 | 0 |
18/08/2009 |
3.71
|
29,800 | 3.71 | 3.77 | 3.67 | 0 | 0 | 0 |
17/08/2009 |
3.71
|
16,600 | 3.75 | 3.77 | 3.61 | 0 | 100 | 0 |
14/08/2009 |
3.75
|
14,500 | 3.71 | 3.77 | 3.75 | 0 | 0 | 0 |
13/08/2009 |
3.71
|
41,000 | 3.73 | 3.79 | 3.71 | 0 | 0 | 0 |
12/08/2009 |
3.73
|
42,900 | 3.79 | 3.91 | 3.73 | 0 | 0 | 0 |
11/08/2009 |
3.79
|
65,100 | 3.81 | 3.99 | 3.77 | 0 | 0 | 0 |
10/08/2009 |
3.81
|
30,200 | 3.99 | 3.99 | 3.79 | 0 | 0 | 0 |
07/08/2009 |
3.99
|
25,700 | 4.11 | 4.23 | 3.99 | 0 | 0 | 0 |
06/08/2009 |
4.11
|
143,500 | 3.87 | 4.11 | 3.89 | 0 | 0 | 0 |
05/08/2009 |
3.87
|
135,100 | 3.63 | 3.87 | 3.73 | 0 | 0 | 0 |
04/08/2009 |
3.63
|
25,000 | 3.39 | 3.63 | 3.63 | 0 | 0 | 0 |
03/08/2009 |
3.39
|
14,400 | 3.47 | 3.47 | 3.39 | 0 | 0 | 0 |
31/07/2009 |
3.47
|
9,300 | 3.35 | 3.49 | 3.39 | 0 | 0 | 0 |
30/07/2009 |
3.35
|
14,200 | 3.51 | 3.63 | 3.35 | 0 | 0 | 0 |
29/07/2009 |
3.51
|
11,000 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
28/07/2009 |
3.51
|
4,100 | 3.71 | 3.71 | 3.49 | 0 | 0 | 0 |
27/07/2009 |
3.71
|
19,800 | 3.71 | 3.89 | 3.71 | 0 | 0 | 0 |
24/07/2009 |
3.71
|
23,500 | 3.49 | 3.71 | 3.67 | 0 | 0 | 0 |
23/07/2009 |
3.49
|
18,700 | 3.35 | 3.53 | 3.35 | 0 | 0 | 0 |
22/07/2009 |
3.35
|
1,100 | 3.37 | 3.43 | 3.35 | 0 | 0 | 0 |
21/07/2009 |
3.37
|
10,300 | 3.30 | 3.49 | 3.35 | 0 | 0 | 0 |
20/07/2009 |
3.30
|
15,100 | 3.51 | 3.51 | 3.28 | 0 | 0 | 0 |
17/07/2009 |
3.51
|
8,100 | 3.59 | 3.63 | 3.47 | 0 | 0 | 0 |
16/07/2009 |
3.59
|
48,200 | 3.57 | 3.79 | 3.59 | 0 | 0 | 0 |
15/07/2009 |
3.57
|
18,100 | 3.45 | 3.69 | 3.47 | 0 | 0 | 0 |
14/07/2009 |
3.45
|
24,400 | 3.67 | 3.67 | 3.45 | 0 | 0 | 0 |
13/07/2009 |
3.67
|
2,000 | 3.59 | 3.75 | 3.67 | 0 | 0 | 0 |
10/07/2009 |
3.59
|
6,200 | 3.59 | 3.63 | 3.51 | 0 | 0 | 0 |
09/07/2009 |
3.59
|
6,600 | 3.59 | 3.77 | 3.59 | 0 | 0 | 0 |
08/07/2009 |
3.59
|
10,600 | 3.59 | 3.77 | 3.59 | 0 | 0 | 0 |
07/07/2009 |
3.59
|
13,600 | 3.77 | 3.79 | 3.51 | 0 | 0 | 0 |
06/07/2009 |
3.77
|
29,700 | 3.59 | 3.77 | 3.71 | 0 | 0 | 0 |
03/07/2009 |
3.59
|
22,000 | 3.63 | 3.63 | 3.39 | 0 | 0 | 0 |