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) |
-0.11 | -2.10% | 255,600 | 0 | 0 |
4.78
5.32
5.14
|
2 tháng
(2024-07-22) |
-0.36 | -6.55% | 580,800 | 23,700 | 0.1 |
4.73
5.60
5.14
|
3 tháng
(2024-06-21) |
-0.63 | -10.92% | 901,600 | -2,500 | -0.0 |
4.73
5.86
5.14
|
6 tháng
(2024-03-25) |
-0.82 | -13.76% | 3,843,500 | -52,500 | -0.3 |
4.73
6.10
5.14
|
12 tháng
(2023-09-25) |
-0.82 | -13.76% | 8,904,800 | 20,300 | 0.2 |
4.73
6.49
5.14
|
24 tháng
(2022-09-30) |
-3.89 | -43.08% | 42,077,700 | 116,160 | 1.3 |
3.84
9.03
5.14
|
36 tháng
(2021-10-05) |
-0.97 | -15.89% | 119,206,800 | 16,908 | 12.2 |
3.84
46.11
5.14
|
60 tháng
(2019-10-16) |
1.57 | 43.89% | 121,050,580 | 24,328 | 12.2 |
2.17
46.11
5.14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/11/2009 |
4.01
|
58,500 | 3.98 | 4.01 | 3.89 | 0 | 0 | 0 |
17/11/2009 |
3.98
|
70,650 | 4.01 | 4.04 | 3.95 | 0 | 0 | 0 |
16/11/2009 |
4.01
|
56,220 | 4.10 | 4.17 | 3.98 | 0 | 0 | 0 |
13/11/2009 |
4.10
|
37,070 | 4.07 | 4.14 | 3.95 | 0 | 0 | 0 |
12/11/2009 |
4.07
|
82,390 | 4.04 | 4.23 | 4.07 | 0 | 0 | 0 |
11/11/2009 |
4.04
|
116,530 | 3.86 | 4.04 | 3.89 | 0 | 0 | 0 |
10/11/2009 |
3.86
|
181,350 | 3.92 | 4.04 | 3.86 | 0 | 0 | 0 |
09/11/2009 |
3.92
|
156,300 | 4.10 | 4.10 | 3.92 | 0 | 0 | 0 |
06/11/2009 |
4.10
|
153,480 | 4.20 | 4.38 | 4.10 | 0 | 0 | 0 |
05/11/2009 |
4.20
|
163,490 | 4.01 | 4.20 | 4.04 | 0 | 0 | 0 |
04/11/2009 |
4.01
|
216,920 | 4.20 | 4.26 | 4.01 | 0 | 0 | 0 |
03/11/2009 |
4.20
|
101,710 | 4.41 | 4.41 | 4.20 | 0 | 0 | 0 |
02/11/2009 |
4.41
|
80,090 | 4.63 | 4.63 | 4.41 | 0 | 0 | 0 |
30/10/2009 |
4.63
|
179,400 | 4.60 | 4.81 | 4.60 | 500 | 1,000 | 0 |
29/10/2009 |
4.60
|
241,480 | 4.78 | 4.78 | 4.57 | 0 | 0 | 0 |
28/10/2009 |
4.78
|
218,170 | 4.57 | 4.78 | 4.57 | 40 | 0 | 0 |
27/10/2009 |
4.57
|
254,340 | 4.78 | 4.78 | 4.57 | 0 | 0 | 0 |
26/10/2009 |
4.78
|
311,380 | 4.81 | 5 | 4.63 | 1,000 | 0 | 0 |
23/10/2009 |
4.81
|
779,060 | 5 | 5.25 | 4.81 | 10,000 | 0 | 0 |
22/10/2009 |
5
|
128,290 | 4.78 | 5 | 5 | 0 | 0 | 0 |
21/10/2009 |
4.78
|
560,750 | 4.57 | 4.78 | 4.63 | 0 | 0 | 0 |
20/10/2009 |
4.57
|
97,580 | 4.35 | 4.57 | 4.57 | 0 | 0 | 0 |
19/10/2009 |
4.35
|
288,800 | 4.17 | 4.35 | 4.17 | 0 | 0 | 0 |
16/10/2009 |
4.17
|
206,890 | 4.32 | 4.32 | 4.17 | 0 | 0 | 0 |
15/10/2009 |
4.32
|
210,740 | 4.32 | 4.54 | 4.29 | 0 | 0 | 0 |
14/10/2009 |
4.32
|
260,610 | 4.14 | 4.32 | 4.04 | 0 | 0 | 0 |
13/10/2009 |
4.14
|
89,320 | 4.23 | 4.32 | 4.07 | 0 | 0 | 0 |
12/10/2009 |
4.23
|
262,000 | 4.04 | 4.23 | 4.04 | 0 | 0 | 0 |
09/10/2009 |
4.04
|
188,370 | 4.01 | 4.14 | 4.01 | 0 | 0 | 0 |
08/10/2009 |
4.01
|
193,370 | 4.07 | 4.26 | 4.01 | 0 | 0 | 0 |
07/10/2009 |
4.07
|
183,270 | 3.89 | 4.07 | 3.95 | 0 | 0 | 0 |
06/10/2009 |
3.89
|
64,080 | 3.89 | 4.01 | 3.89 | 0 | 600 | 0 |
05/10/2009 |
3.89
|
102,660 | 3.95 | 4.01 | 3.83 | 0 | 0 | 0 |
02/10/2009 |
3.95
|
176,660 | 4.14 | 4.14 | 3.95 | 0 | 0 | 0 |
01/10/2009 |
4.14
|
283,000 | 4.35 | 4.35 | 4.14 | 0 | 0 | 0 |
30/09/2009 |
4.35
|
335,860 | 4.57 | 4.60 | 4.35 | 0 | 0 | 0 |
29/09/2009 |
4.57
|
463,960 | 4.35 | 4.57 | 4.48 | 0 | 0 | 0 |
28/09/2009 |
4.35
|
348,460 | 4.17 | 4.35 | 4.20 | 0 | 0 | 0 |
25/09/2009 |
4.17
|
277,180 | 4.01 | 4.17 | 4.04 | 0 | 7,680 | 0 |
24/09/2009 |
4.01
|
445,890 | 3.83 | 4.01 | 3.80 | 0 | 0 | 0 |
23/09/2009 |
3.83
|
379,810 | 3.67 | 3.83 | 3.80 | 0 | 0 | 0 |
22/09/2009 |
3.67
|
129,780 | 3.67 | 3.70 | 3.64 | 0 | 1,000 | 0 |
21/09/2009 |
3.67
|
40,360 | 3.64 | 3.73 | 3.64 | 0 | 0 | 0 |
18/09/2009 |
3.64
|
86,150 | 3.70 | 3.73 | 3.64 | 0 | 0 | 0 |
17/09/2009 |
3.70
|
124,610 | 3.70 | 3.77 | 3.67 | 0 | 0 | 0 |
16/09/2009 |
3.70
|
153,040 | 3.61 | 3.77 | 3.64 | 0 | 0 | 0 |
15/09/2009 |
3.61
|
70,730 | 3.64 | 3.70 | 3.58 | 0 | 0 | 0 |
14/09/2009 |
3.64
|
85,060 | 3.70 | 3.73 | 3.64 | 0 | 0 | 0 |
11/09/2009 |
3.70
|
128,570 | 3.64 | 3.73 | 3.61 | 0 | 3,000 | 0 |
10/09/2009 |
3.64
|
53,160 | 3.61 | 3.64 | 3.58 | 0 | 0 | 0 |
09/09/2009 |
3.61
|
48,630 | 3.58 | 3.64 | 3.58 | 0 | 0 | 0 |
08/09/2009 |
3.58
|
93,990 | 3.55 | 3.61 | 3.55 | 0 | 0 | 0 |
07/09/2009 |
3.55
|
119,340 | 3.64 | 3.64 | 3.49 | 0 | 0 | 0 |
04/09/2009 |
3.64
|
166,640 | 3.70 | 3.70 | 3.64 | 0 | 0 | 0 |
03/09/2009 |
3.70
|
95,730 | 3.73 | 3.77 | 3.64 | 3,000 | 3,000 | 0 |
02/09/2009 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
01/09/2009 |
3.73
|
167,050 | 3.80 | 3.80 | 3.64 | 0 | 0 | 0 |
31/08/2009 |
3.80
|
162,440 | 3.77 | 3.92 | 3.67 | 0 | 0 | 0 |
28/08/2009 |
3.77
|
359,450 | 3.61 | 3.77 | 3.64 | 0 | 660 | 0 |
27/08/2009 |
3.61
|
140,610 | 3.52 | 3.61 | 3.52 | 0 | 0 | 0 |
26/08/2009 |
3.52
|
155,600 | 3.43 | 3.58 | 3.40 | 0 | 0 | 0 |
25/08/2009 |
3.43
|
67,350 | 3.52 | 3.52 | 3.40 | 0 | 0 | 0 |
24/08/2009 |
3.52
|
97,400 | 3.46 | 3.52 | 3.46 | 0 | 0 | 0 |
21/08/2009 |
3.46
|
130,590 | 3.40 | 3.55 | 3.43 | 0 | 0 | 0 |
20/08/2009 |
3.40
|
78,280 | 3.40 | 3.49 | 3.40 | 0 | 3,000 | 0 |
19/08/2009 |
3.40
|
66,030 | 3.36 | 3.43 | 3.33 | 0 | 0 | 0 |
18/08/2009 |
3.36
|
46,910 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
17/08/2009 |
3.40
|
51,750 | 3.40 | 3.46 | 3.40 | 0 | 0 | 0 |
14/08/2009 |
3.40
|
92,850 | 3.43 | 3.55 | 3.36 | 80 | 10,000 | 0 |
13/08/2009 |
3.43
|
129,870 | 3.49 | 3.49 | 3.40 | 580 | 0 | 0 |
12/08/2009 |
3.49
|
87,550 | 3.52 | 3.55 | 3.46 | 0 | 0 | 0 |
11/08/2009 |
3.52
|
179,520 | 3.52 | 3.52 | 3.36 | 0 | 0 | 0 |
10/08/2009 |
3.52
|
277,060 | 3.55 | 3.64 | 3.40 | 0 | 0 | 0 |
07/08/2009 |
3.55
|
368,670 | 3.40 | 3.55 | 3.46 | 3,000 | 0 | 0 |
06/08/2009 |
3.40
|
174,020 | 3.24 | 3.40 | 3.40 | 0 | 0 | 0 |
05/08/2009 |
3.24
|
209,990 | 3.09 | 3.24 | 3.06 | 0 | 0 | 0 |
04/08/2009 |
3.09
|
91,240 | 3.09 | 3.12 | 3.06 | 0 | 0 | 0 |
03/08/2009 |
3.09
|
65,570 | 3.09 | 3.12 | 3.09 | 0 | 0 | 0 |
31/07/2009 |
3.09
|
104,830 | 3.06 | 3.12 | 3.06 | 500 | 0 | 0 |
30/07/2009 |
3.06
|
45,230 | 3.09 | 3.12 | 2.99 | 0 | 0 | 0 |
29/07/2009 |
3.09
|
109,460 | 3.18 | 3.24 | 3.02 | 0 | 0 | 0 |
28/07/2009 |
3.18
|
105,330 | 3.33 | 3.33 | 3.18 | 0 | 0 | 0 |
27/07/2009 |
3.33
|
83,030 | 3.33 | 3.40 | 3.30 | 0 | 0 | 0 |
24/07/2009 |
3.33
|
158,020 | 3.18 | 3.33 | 3.30 | 0 | 0 | 0 |
23/07/2009 |
3.18
|
69,000 | 3.12 | 3.18 | 2.99 | 0 | 0 | 0 |
22/07/2009 |
3.12
|
47,010 | 3.09 | 3.12 | 3.09 | 0 | 0 | 0 |
21/07/2009 |
3.09
|
44,400 | 3.12 | 3.24 | 3.09 | 0 | 0 | 0 |
20/07/2009 |
3.12
|
40,870 | 3.27 | 3.27 | 3.12 | 0 | 0 | 0 |
17/07/2009 |
3.27
|
28,010 | 3.27 | 3.30 | 3.24 | 0 | 0 | 0 |
16/07/2009 |
3.27
|
22,910 | 3.27 | 3.33 | 3.24 | 0 | 0 | 0 |
15/07/2009 |
3.27
|
15,450 | 3.24 | 3.36 | 3.24 | 0 | 0 | 0 |
14/07/2009 |
3.24
|
54,410 | 3.40 | 3.40 | 3.24 | 0 | 0 | 0 |
13/07/2009 |
3.40
|
79,440 | 3.55 | 3.55 | 3.40 | 0 | 0 | 0 |
10/07/2009 |
3.55
|
21,670 | 3.61 | 3.67 | 3.55 | 0 | 60 | 0 |
09/07/2009 |
3.61
|
88,790 | 3.80 | 3.80 | 3.61 | 0 | 0 | 0 |
08/07/2009 |
3.80
|
54,400 | 3.77 | 3.83 | 3.58 | 0 | 0 | 0 |
07/07/2009 |
3.77
|
104,020 | 3.83 | 3.83 | 3.64 | 12,000 | 0 | 0 |
06/07/2009 |
3.83
|
241,120 | 3.86 | 3.95 | 3.67 | 0 | 0 | 0 |
03/07/2009 |
3.86
|
17,260 | 4.04 | 4.04 | 3.86 | 0 | 0 | 0 |
02/07/2009 |
4.04
|
40,460 | 3.95 | 4.07 | 3.80 | 0 | 20,920 | 0 |