| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-21) |
0.16 | 2.97% | 711,800 | -3,700 | -0.0 |
5.39
5.68
5.55
|
|
2 tháng
(2024-09-23) |
-0.01 | -0.18% | 1,548,100 | 400 | 0.0 |
5.36
5.68
5.55
|
|
3 tháng
(2024-08-22) |
0.11 | 1.95% | 2,915,500 | -4,300 | -0.0 |
5.28
5.69
5.55
|
|
6 tháng
(2024-05-24) |
-0.58 | -9.50% | 8,258,500 | -15,990 | -0.1 |
5.19
6.39
5.55
|
|
12 tháng
(2023-11-27) |
-0.61 | -9.90% | 26,268,300 | -11,490 | -0.1 |
5.19
6.82
5.55
|
|
24 tháng
(2022-12-01) |
-0.04 | -0.73% | 107,538,300 | -625,880 | -7.9 |
5.14
10.14
5.55
|
|
36 tháng
(2021-12-06) |
-7.41 | -57.19% | 212,028,300 | -184,760 | 2.5 |
4.54
16.51
5.55
|
|
60 tháng
(2019-12-17) |
-2.20 | -28.35% | 395,318,530 | -144,340 | 2.5 |
4.54
20.07
5.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/01/2010 |
4.03
|
2,500 | 4.27 | 4.27 | 4.03 | 0 | 0 | 0 |
| 15/01/2010 |
4.27
|
3,500 | 4.34 | 4.34 | 4.20 | 0 | 0 | 0 |
| 14/01/2010 |
4.34
|
18,200 | 4.27 | 4.34 | 4.23 | 0 | 0 | 0 |
| 13/01/2010 |
4.27
|
15,700 | 4.33 | 4.33 | 4.13 | 0 | 0 | 0 |
| 12/01/2010 |
4.33
|
8,000 | 4.27 | 4.48 | 4.31 | 0 | 0 | 0 |
| 11/01/2010 |
4.27
|
15,500 | 4.13 | 4.35 | 4.21 | 0 | 0 | 0 |
| 08/01/2010 |
4.13
|
9,300 | 4.41 | 4.44 | 4.13 | 0 | 0 | 0 |
| 07/01/2010 |
4.41
|
19,200 | 4.42 | 4.45 | 4.41 | 0 | 0 | 0 |
| 06/01/2010 |
4.42
|
24,500 | 4.44 | 4.48 | 4.34 | 0 | 0 | 0 |
| 05/01/2010 |
4.44
|
16,400 | 4.19 | 4.45 | 4.44 | 0 | 0 | 0 |
| 04/01/2010 |
4.19
|
16,300 | 3.92 | 4.19 | 3.99 | 0 | 0 | 0 |
| 31/12/2009 |
3.92
|
10,300 | 3.92 | 3.95 | 3.92 | 0 | 0 | 0 |
| 30/12/2009 |
3.92
|
12,900 | 3.82 | 4.03 | 3.82 | 0 | 0 | 0 |
| 29/12/2009 |
3.82
|
20,500 | 3.78 | 3.82 | 3.75 | 0 | 0 | 0 |
| 28/12/2009 |
3.78
|
10,500 | 3.78 | 3.82 | 3.78 | 0 | 0 | 0 |
| 25/12/2009 |
3.78
|
12,000 | 3.72 | 3.78 | 3.70 | 0 | 0 | 0 |
| 24/12/2009 |
3.72
|
16,900 | 3.64 | 3.72 | 3.65 | 0 | 0 | 0 |
| 23/12/2009 |
3.64
|
4,200 | 3.65 | 3.77 | 3.49 | 0 | 0 | 0 |
| 22/12/2009 |
3.65
|
20,200 | 3.67 | 3.67 | 3.64 | 0 | 0 | 0 |
| 21/12/2009 |
3.67
|
6,000 | 3.43 | 3.67 | 3.43 | 0 | 0 | 0 |
| 18/12/2009 |
3.43
|
10,800 | 3.29 | 3.44 | 3.43 | 0 | 0 | 0 |
| 17/12/2009 |
3.29
|
7,000 | 3.37 | 3.37 | 3.16 | 0 | 0 | 0 |
| 16/12/2009 |
3.37
|
22,000 | 3.29 | 3.37 | 3.29 | 0 | 0 | 0 |
| 15/12/2009 |
3.29
|
6,500 | 3.22 | 3.29 | 3.26 | 0 | 0 | 0 |
| 14/12/2009 |
3.22
|
20,900 | 3.12 | 3.33 | 3.22 | 0 | 0 | 0 |
| 11/12/2009 |
3.12
|
25,400 | 3.36 | 3.36 | 3.12 | 0 | 0 | 0 |
| 10/12/2009 |
3.36
|
11,400 | 3.49 | 3.49 | 3.29 | 0 | 0 | 0 |
| 09/12/2009 |
3.49
|
24,600 | 3.85 | 3.85 | 3.49 | 0 | 0 | 0 |
| 08/12/2009 |
3.85
|
6,400 | 3.89 | 3.99 | 3.65 | 0 | 0 | 0 |
| 07/12/2009 |
3.89
|
3,200 | 3.78 | 3.92 | 3.89 | 0 | 0 | 0 |
| 04/12/2009 |
3.78
|
2,100 | 3.81 | 3.99 | 3.78 | 0 | 0 | 0 |
| 03/12/2009 |
3.81
|
9,500 | 3.92 | 3.92 | 3.81 | 0 | 0 | 0 |
| 02/12/2009 |
3.92
|
6,200 | 4.05 | 4.20 | 3.92 | 0 | 0 | 0 |
| 01/12/2009 |
4.05
|
26,400 | 3.82 | 4.05 | 3.85 | 0 | 0 | 0 |
| 30/11/2009 |
3.82
|
10,700 | 3.47 | 3.82 | 3.60 | 0 | 0 | 0 |
| 27/11/2009 |
3.47
|
19,100 | 3.70 | 3.78 | 3.46 | 1,000 | 0 | 0 |
| 26/11/2009 |
3.70
|
18,400 | 3.84 | 3.84 | 3.70 | 0 | 0 | 0 |
| 25/11/2009 |
3.84
|
24,800 | 4.20 | 4.34 | 3.84 | 0 | 0 | 0 |
| 24/11/2009 |
4.20
|
12,000 | 4.00 | 4.20 | 3.99 | 0 | 0 | 0 |
| 23/11/2009 |
4.00
|
2,800 | 3.98 | 4.38 | 4.00 | 0 | 0 | 0 |
| 20/11/2009 |
3.98
|
11,600 | 4.19 | 4.34 | 3.96 | 0 | 0 | 0 |
| 19/11/2009 |
4.19
|
27,400 | 4.42 | 4.42 | 4.19 | 0 | 0 | 0 |
| 18/11/2009 |
4.42
|
12,000 | 4.76 | 4.79 | 4.42 | 0 | 0 | 0 |
| 17/11/2009 |
4.76
|
21,500 | 4.52 | 4.83 | 4.62 | 0 | 0 | 0 |
| 16/11/2009 |
4.52
|
20,100 | 4.47 | 4.52 | 4.47 | 0 | 0 | 0 |
| 13/11/2009 |
4.47
|
57,900 | 4.47 | 4.48 | 4.17 | 0 | 0 | 0 |
| 12/11/2009 |
4.47
|
11,200 | 4.73 | 4.79 | 4.47 | 0 | 0 | 0 |
| 11/11/2009 |
4.73
|
30,100 | 5.15 | 5.15 | 4.73 | 0 | 0 | 0 |
| 10/11/2009 |
5.15
|
43,700 | 5.04 | 5.39 | 4.76 | 0 | 0 | 0 |
| 09/11/2009 |
5.04
|
43,200 | 5.11 | 5.57 | 4.91 | 0 | 0 | 0 |
| 06/11/2009 |
5.11
|
44,700 | 4.90 | 5.32 | 4.97 | 0 | 0 | 0 |
| 05/11/2009 |
4.90
|
152,500 | 4.90 | 5.39 | 4.06 | 0 | 0 | 0 |