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) |
0.60 | 3.38% | 29,100 | 2,700 | 0.0 |
17.55
18.35
18.35
|
2 tháng
(2024-07-22) |
0.20 | 1.10% | 76,400 | 300 | 0.0 |
17.35
18.40
18.35
|
3 tháng
(2024-06-21) |
1.35 | 7.94% | 148,700 | 300 | 0.0 |
16.70
18.40
18.35
|
6 tháng
(2024-03-25) |
3.55 | 23.99% | 357,600 | -29,195 | -0.5 |
14.62
18.40
18.35
|
12 tháng
(2023-09-25) |
4.85 | 35.89% | 679,100 | -27,795 | -0.5 |
12.77
18.40
18.35
|
24 tháng
(2022-09-30) |
3.94 | 27.31% | 1,087,200 | -2,235 | 0.8 |
11.33
18.40
18.35
|
36 tháng
(2021-10-05) |
6.23 | 51.38% | 1,841,700 | -5,765 | 0.6 |
11.33
24.79
18.35
|
60 tháng
(2019-10-16) |
13.33 | 265.47% | 2,896,450 | -265,355 | -4.0 |
5.02
24.79
18.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/11/2009 |
4.60
|
18,700 | 4.55 | 4.75 | 4.47 | 3,640 | 0 | 0 |
17/11/2009 |
4.55
|
16,880 | 4.65 | 4.73 | 4.55 | 0 | 700 | 0 |
16/11/2009 |
4.65
|
40,940 | 4.83 | 4.83 | 4.60 | 6,000 | 0 | 0 |
13/11/2009 |
4.83
|
27,120 | 4.80 | 4.88 | 4.62 | 0 | 500 | 0 |
12/11/2009 |
4.80
|
43,980 | 4.60 | 4.80 | 4.73 | 0 | 500 | 0 |
11/11/2009 |
4.60
|
31,260 | 4.39 | 4.60 | 4.37 | 600 | 0 | 0 |
10/11/2009 |
4.39
|
33,190 | 4.60 | 4.60 | 4.39 | 0 | 0 | 0 |
09/11/2009 |
4.60
|
40,260 | 4.75 | 4.78 | 4.60 | 10,000 | 0 | 0 |
06/11/2009 |
4.75
|
32,220 | 4.85 | 5.03 | 4.75 | 7,500 | 0 | 0 |
05/11/2009 |
4.85
|
69,240 | 4.62 | 4.85 | 4.67 | 0 | 500 | 0 |
04/11/2009 |
4.62
|
44,450 | 4.55 | 4.75 | 4.55 | 0 | 1,000 | 0 |
03/11/2009 |
4.55
|
94,010 | 4.78 | 4.78 | 4.55 | 0 | 0 | 0 |
02/11/2009 |
4.78
|
126,260 | 5.01 | 5.01 | 4.78 | 0 | 0 | 0 |
30/10/2009 |
5.01
|
105,130 | 4.78 | 5.01 | 4.88 | 19,000 | 0 | 0 |
29/10/2009 |
4.78
|
84,110 | 4.78 | 4.83 | 4.55 | 300 | 0 | 0 |
28/10/2009 |
4.78
|
63,240 | 4.57 | 4.78 | 4.52 | 0 | 0 | 0 |
27/10/2009 |
4.57
|
186,960 | 4.80 | 4.80 | 4.57 | 0 | 34,900 | 0 |
26/10/2009 |
4.80
|
87,910 | 5.03 | 5.14 | 4.80 | 0 | 19,000 | 0 |
23/10/2009 |
5.03
|
285,680 | 5.29 | 5.29 | 5.03 | 300 | 0 | 0 |
22/10/2009 |
5.29
|
206,170 | 5.50 | 5.50 | 5.24 | 1,100 | 0 | 0 |
21/10/2009 |
5.50
|
492,400 | 5.24 | 5.50 | 4.98 | 33,440 | 5,230 | 0 |
20/10/2009 |
5.24
|
82,310 | 5.01 | 5.24 | 5.24 | 1,200 | 2,100 | 0 |
19/10/2009 |
5.01
|
51,420 | 4.78 | 5.01 | 5.01 | 0 | 300 | 0 |
16/10/2009 |
4.78
|
265,610 | 4.57 | 4.78 | 4.67 | 5,710 | 0 | 0 |
15/10/2009 |
4.57
|
57,690 | 4.37 | 4.57 | 4.57 | 0 | 0 | 0 |
14/10/2009 |
4.37
|
192,050 | 4.16 | 4.37 | 4.16 | 0 | 0 | 0 |
13/10/2009 |
4.16
|
165,770 | 4.11 | 4.29 | 4.11 | 1,500 | 0 | 0 |
12/10/2009 |
4.11
|
137,610 | 3.93 | 4.11 | 4.01 | 25,000 | 0 | 0 |
09/10/2009 |
3.93
|
59,670 | 3.78 | 3.96 | 3.83 | 3,000 | 80 | 0 |
08/10/2009 |
3.78
|
14,590 | 3.75 | 3.85 | 3.75 | 0 | 0 | 0 |
07/10/2009 |
3.75
|
48,610 | 3.67 | 3.85 | 3.75 | 2,000 | 7,480 | 0 |
06/10/2009 |
3.67
|
37,030 | 3.72 | 3.85 | 3.67 | 0 | 15,300 | 0 |
05/10/2009 |
3.72
|
20,860 | 3.80 | 3.85 | 3.70 | 2,000 | 0 | 0 |
02/10/2009 |
3.80
|
81,610 | 3.85 | 3.85 | 3.67 | 0 | 0 | 0 |
01/10/2009 |
3.85
|
96,590 | 3.93 | 3.96 | 3.83 | 0 | 5,000 | 0 |
30/09/2009 |
3.93
|
102,240 | 3.90 | 3.96 | 3.88 | 100 | 3,000 | 0 |
29/09/2009 |
3.90
|
58,700 | 3.90 | 3.96 | 3.88 | 200 | 0 | 0 |
28/09/2009 |
3.90
|
82,290 | 4.01 | 4.01 | 3.90 | 0 | 2,000 | 0 |
25/09/2009 |
4.01
|
50,010 | 4.06 | 4.06 | 3.98 | 0 | 17,280 | 0 |
24/09/2009 |
4.06
|
122,300 | 3.96 | 4.11 | 4.01 | 0 | 100 | 0 |
23/09/2009 |
3.96
|
125,520 | 3.90 | 4.08 | 3.96 | 3,000 | 0 | 0 |
22/09/2009 |
3.90
|
58,250 | 3.96 | 3.98 | 3.90 | 2,000 | 1,500 | 0 |
21/09/2009 |
3.96
|
75,920 | 3.96 | 4.06 | 3.96 | 0 | 0 | 0 |
18/09/2009 |
3.96
|
90,220 | 3.93 | 4.03 | 3.93 | 0 | 5,180 | 0 |
17/09/2009 |
3.93
|
46,620 | 3.98 | 4.01 | 3.93 | 0 | 2,180 | 0 |
16/09/2009 |
3.98
|
30,670 | 3.96 | 4.06 | 3.96 | 1,000 | 0 | 0 |
15/09/2009 |
3.96
|
80,640 | 3.93 | 3.98 | 3.85 | 0 | 0 | 0 |
14/09/2009 |
3.93
|
129,010 | 4.01 | 4.01 | 3.93 | 30 | 4,060 | 0 |
11/09/2009 |
4.01
|
66,520 | 4.06 | 4.11 | 4.01 | 1,000 | 0 | 0 |
10/09/2009 |
4.06
|
59,010 | 4.11 | 4.14 | 3.98 | 200 | 6,390 | 0 |
09/09/2009 |
4.11
|
188,930 | 3.93 | 4.11 | 4.06 | 0 | 500 | 0 |
08/09/2009 |
3.93
|
60,780 | 3.75 | 3.93 | 3.90 | 3,000 | 7,750 | 0 |
07/09/2009 |
3.75
|
76,240 | 3.85 | 3.85 | 3.70 | 0 | 0 | 0 |
04/09/2009 |
3.85
|
138,100 | 4.01 | 4.14 | 3.85 | 0 | 17,860 | 0 |
03/09/2009 |
4.01
|
88,870 | 4.14 | 4.14 | 3.96 | 0 | 9,500 | 0 |
02/09/2009 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
01/09/2009 |
4.14
|
166,480 | 4.32 | 4.32 | 4.11 | 540 | 0 | 0 |
31/08/2009 |
4.32
|
167,840 | 4.24 | 4.37 | 4.03 | 0 | 770 | 0 |
28/08/2009 |
4.24
|
213,550 | 4.06 | 4.24 | 4.03 | 0 | 2,000 | 0 |
27/08/2009 |
4.06
|
186,330 | 3.88 | 4.06 | 3.90 | 0 | 0 | 0 |
26/08/2009 |
3.88
|
144,620 | 3.70 | 3.88 | 3.83 | 0 | 0 | 0 |
25/08/2009 |
3.70
|
180,130 | 3.54 | 3.70 | 3.57 | 16,530 | 5,000 | 0 |
24/08/2009 |
3.54
|
105,890 | 3.39 | 3.54 | 3.47 | 2,500 | 0 | 0 |
21/08/2009 |
3.39
|
109,060 | 3.39 | 3.47 | 3.39 | 0 | 3,150 | 0 |
20/08/2009 |
3.39
|
32,940 | 3.44 | 3.49 | 3.39 | 900 | 2,000 | 0 |
19/08/2009 |
3.44
|
33,350 | 3.42 | 3.47 | 3.36 | 0 | 0 | 0 |
18/08/2009 |
3.42
|
20,310 | 3.44 | 3.44 | 3.31 | 500 | 0 | 0 |
17/08/2009 |
3.44
|
16,500 | 3.44 | 3.44 | 3.39 | 0 | 0 | 0 |
14/08/2009 |
3.44
|
29,130 | 3.47 | 3.49 | 3.39 | 300 | 0 | 0 |
13/08/2009 |
3.47
|
70,100 | 3.52 | 3.54 | 3.47 | 0 | 2,000 | 0 |
12/08/2009 |
3.52
|
24,950 | 3.44 | 3.54 | 3.47 | 0 | 1,000 | 0 |
11/08/2009 |
3.44
|
42,290 | 3.44 | 3.44 | 3.39 | 1,150 | 0 | 0 |
10/08/2009 |
3.44
|
74,920 | 3.29 | 3.44 | 3.36 | 500 | 0 | 0 |
07/08/2009 |
3.29
|
14,420 | 3.39 | 3.39 | 3.29 | 1,800 | 8,550 | 0 |
06/08/2009 |
3.39
|
53,630 | 3.39 | 3.44 | 3.34 | 2,000 | 21,450 | 0 |
05/08/2009 |
3.39
|
16,920 | 3.36 | 3.44 | 3.31 | 0 | 0 | 0 |
04/08/2009 |
3.36
|
98,090 | 3.24 | 3.39 | 3.34 | 0 | 0 | 0 |
03/08/2009 |
3.24
|
18,530 | 3.29 | 3.31 | 3.24 | 0 | 0 | 0 |
31/07/2009 |
3.29
|
29,510 | 3.18 | 3.34 | 3.21 | 5,000 | 0 | 0 |
30/07/2009 |
3.18
|
3,060 | 3.26 | 3.26 | 3.18 | 0 | 0 | 0 |
29/07/2009 |
3.26
|
29,600 | 3.13 | 3.29 | 3.21 | 0 | 0 | 0 |
28/07/2009 |
3.13
|
39,590 | 3.29 | 3.29 | 3.13 | 0 | 0 | 0 |
27/07/2009 |
3.29
|
28,740 | 3.36 | 3.44 | 3.29 | 0 | 0 | 0 |
24/07/2009 |
3.36
|
63,810 | 3.21 | 3.36 | 3.34 | 0 | 0 | 0 |
23/07/2009 |
3.21
|
11,710 | 3.16 | 3.21 | 3.08 | 0 | 0 | 0 |
22/07/2009 |
3.16
|
3,410 | 3.16 | 3.18 | 3.13 | 0 | 0 | 0 |
21/07/2009 |
3.16
|
8,610 | 3.13 | 3.21 | 3.13 | 0 | 0 | 0 |
20/07/2009 |
3.13
|
7,520 | 3.26 | 3.26 | 3.11 | 0 | 0 | 0 |
17/07/2009 |
3.26
|
13,750 | 3.31 | 3.31 | 3.18 | 0 | 0 | 0 |
16/07/2009 |
3.31
|
20,080 | 3.16 | 3.31 | 3.16 | 0 | 0 | 0 |
15/07/2009 |
3.16
|
6,290 | 3.18 | 3.26 | 3.16 | 0 | 850 | 0 |
14/07/2009 |
3.18
|
18,070 | 3.16 | 3.18 | 3.03 | 0 | 2,000 | 0 |
13/07/2009 |
3.16
|
27,420 | 3.31 | 3.31 | 3.16 | 0 | 2,000 | 0 |
10/07/2009 |
3.31
|
24,050 | 3.39 | 3.39 | 3.26 | 0 | 2,000 | 0 |
09/07/2009 |
3.39
|
11,430 | 3.39 | 3.39 | 3.31 | 580 | 0 | 0 |
08/07/2009 |
3.39
|
13,130 | 3.39 | 3.47 | 3.29 | 2,000 | 1,140 | 0 |
07/07/2009 |
3.39
|
22,110 | 3.34 | 3.42 | 3.29 | 0 | 0 | 0 |
06/07/2009 |
3.34
|
11,370 | 3.18 | 3.34 | 3.34 | 4,850 | 0 | 0 |
03/07/2009 |
3.18
|
29,150 | 3.13 | 3.21 | 3.08 | 0 | 0 | 0 |
02/07/2009 |
3.13
|
21,100 | 3.01 | 3.13 | 3.01 | 640 | 0 | 0 |