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) |
1 | 7.69% | 10,400 | 4,200 | 0.1 |
13
14.30
14
|
2 tháng
(2024-07-22) |
-2.30 | -14.11% | 27,400 | 14,648 | 0.2 |
13
17
14
|
3 tháng
(2024-06-21) |
-3 | -17.65% | 52,500 | 6,091 | 0.1 |
13
17
14
|
6 tháng
(2024-03-25) |
2.50 | 21.74% | 123,200 | 42,520 | 0.7 |
11.30
17.90
14
|
12 tháng
(2023-09-25) |
1.70 | 13.82% | 250,900 | 119,701 | 1.5 |
9.70
17.90
14
|
24 tháng
(2022-09-30) |
2.48 | 21.49% | 451,953 | 148,166 | 1.8 |
9.60
17.90
14
|
36 tháng
(2021-10-05) |
-10.98 | -43.94% | 2,356,467 | 247,906 | 4.1 |
9.60
25.68
14
|
60 tháng
(2019-10-16) |
8.10 | 137.16% | 4,109,310 | 298,582 | 4.7 |
4.09
29.97
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/11/2009 |
4.61
|
26,700 | 4.92 | 4.92 | 4.52 | 0 | 0 | 0 |
20/11/2009 |
4.92
|
38,000 | 5.07 | 5.07 | 4.78 | 0 | 0 | 0 |
19/11/2009 |
5.07
|
30,200 | 5.24 | 5.28 | 4.90 | 0 | 0 | 0 |
18/11/2009 |
5.24
|
26,700 | 5.48 | 5.64 | 5.14 | 0 | 0 | 0 |
17/11/2009 |
5.48
|
128,300 | 5.21 | 5.57 | 5.26 | 0 | 1,000 | 0 |
16/11/2009 |
5.21
|
1,900 | 5.40 | 5.40 | 5.21 | 0 | 0 | 0 |
13/11/2009 |
5.40
|
103,100 | 5.24 | 5.40 | 4.88 | 0 | 0 | 0 |
12/11/2009 |
5.24
|
5,400 | 5.62 | 5.62 | 5.24 | 0 | 0 | 0 |
11/11/2009 |
5.62
|
300 | 6.03 | 6.03 | 5.62 | 0 | 0 | 0 |
10/11/2009 |
6.03
|
1,100 | 6.46 | 6.46 | 6.03 | 0 | 0 | 0 |
09/11/2009 |
6.46
|
4,600 | 6.75 | 6.75 | 6.46 | 0 | 0 | 0 |
06/11/2009 |
6.75
|
13,900 | 6.97 | 7.33 | 6.75 | 0 | 0 | 0 |
05/11/2009 |
6.97
|
170,900 | 6.99 | 7.47 | 6.51 | 0 | 28,000 | 0 |
04/11/2009 |
6.99
|
22,300 | 6.53 | 6.99 | 6.99 | 0 | 1,000 | 0 |
03/11/2009 |
6.53
|
43,400 | 6.13 | 6.53 | 6.53 | 0 | 1,000 | 0 |
02/11/2009 |
6.13
|
145,100 | 5.74 | 6.13 | 6.01 | 0 | 3,000 | 0 |
30/10/2009 |
5.74
|
36,800 | 5.52 | 5.74 | 5.74 | 0 | 0 | 0 |
29/10/2009 |
5.52
|
176,300 | 5.16 | 5.52 | 4.80 | 0 | 0 | 0 |
28/10/2009 |
5.16
|
27,100 | 4.83 | 5.16 | 5.16 | 0 | 0 | 0 |
27/10/2009 |
4.83
|
122,900 | 4.52 | 4.83 | 4.83 | 0 | 0 | 0 |
26/10/2009 |
4.52
|
11,600 | 4.23 | 4.52 | 4.52 | 0 | 0 | 0 |
23/10/2009 |
4.23
|
118,100 | 3.96 | 4.23 | 4.23 | 0 | 0 | 0 |
22/10/2009 |
3.96
|
7,300 | 3.80 | 3.96 | 3.96 | 0 | 0 | 0 |
21/10/2009 |
3.80
|
57,200 | 3.56 | 3.80 | 3.56 | 0 | 0 | 0 |
20/10/2009 |
3.56
|
10,800 | 3.48 | 3.56 | 3.41 | 0 | 0 | 0 |
19/10/2009 |
3.48
|
44,800 | 3.29 | 3.48 | 3.24 | 0 | 0 | 0 |
16/10/2009 |
3.29
|
8,800 | 3.27 | 3.41 | 3.24 | 0 | 0 | 0 |
15/10/2009 |
3.27
|
28,600 | 3.22 | 3.34 | 3.17 | 0 | 0 | 0 |
14/10/2009 |
3.22
|
5,600 | 3.07 | 3.22 | 3.07 | 0 | 0 | 0 |
13/10/2009 |
3.07
|
6,400 | 3.24 | 3.29 | 3.07 | 0 | 0 | 0 |
12/10/2009 |
3.24
|
19,000 | 3.00 | 3.24 | 3.03 | 0 | 0 | 0 |
09/10/2009 |
3.00
|
16,300 | 3.15 | 3.29 | 3.00 | 0 | 0 | 0 |
08/10/2009 |
3.15
|
1,700 | 3.19 | 3.24 | 3.15 | 0 | 0 | 0 |
07/10/2009 |
3.19
|
12,400 | 3.03 | 3.22 | 3.07 | 0 | 0 | 0 |
06/10/2009 |
3.03
|
7,700 | 2.98 | 3.05 | 2.98 | 0 | 0 | 0 |
05/10/2009 |
2.98
|
5,600 | 2.91 | 2.98 | 2.81 | 0 | 0 | 0 |
02/10/2009 |
2.91
|
5,100 | 3.12 | 3.12 | 2.91 | 0 | 0 | 0 |
01/10/2009 |
3.12
|
6,300 | 3.34 | 3.34 | 3.07 | 0 | 0 | 0 |
30/09/2009 |
3.34
|
10,500 | 3.24 | 3.34 | 3.03 | 0 | 0 | 0 |
29/09/2009 |
3.24
|
8,300 | 3.19 | 3.24 | 3.07 | 0 | 0 | 0 |
28/09/2009 |
3.19
|
12,600 | 3.24 | 3.29 | 3.19 | 0 | 0 | 0 |
25/09/2009 |
3.24
|
9,400 | 3.12 | 3.24 | 3.07 | 0 | 0 | 0 |
24/09/2009 |
3.12
|
9,500 | 3.19 | 3.31 | 3.07 | 0 | 0 | 0 |
23/09/2009 |
3.19
|
12,200 | 3.39 | 3.39 | 3.19 | 0 | 0 | 0 |
22/09/2009 |
3.39
|
8,500 | 3.53 | 3.58 | 3.36 | 0 | 0 | 0 |
21/09/2009 |
3.53
|
15,700 | 3.41 | 3.60 | 3.39 | 0 | 0 | 0 |
18/09/2009 |
3.41
|
32,600 | 3.36 | 3.58 | 3.34 | 0 | 0 | 0 |
17/09/2009 |
3.36
|
43,000 | 3.53 | 3.77 | 3.29 | 0 | 0 | 0 |
16/09/2009 |
3.53
|
40,000 | 3.31 | 3.53 | 3.53 | 0 | 1,000 | 0 |
15/09/2009 |
3.31
|
25,400 | 3.10 | 3.31 | 3.31 | 0 | 0 | 0 |
14/09/2009 |
3.10
|
39,800 | 2.95 | 3.10 | 3.10 | 0 | 1,000 | 0 |
11/09/2009 |
2.95
|
27,500 | 2.83 | 2.95 | 2.76 | 0 | 0 | 0 |
10/09/2009 |
2.83
|
15,900 | 2.69 | 2.83 | 2.69 | 0 | 0 | 0 |
09/09/2009 |
2.69
|
3,500 | 2.79 | 2.79 | 2.69 | 0 | 0 | 0 |
08/09/2009 |
2.79
|
5,100 | 2.76 | 2.79 | 2.64 | 0 | 0 | 0 |
07/09/2009 |
2.76
|
6,600 | 2.79 | 2.79 | 2.64 | 0 | 0 | 0 |
04/09/2009 |
2.79
|
3,700 | 2.76 | 2.83 | 2.64 | 0 | 0 | 0 |
03/09/2009 |
2.76
|
1,400 | 2.83 | 2.83 | 2.76 | 0 | 0 | 0 |
01/09/2009 |
2.83
|
5,900 | 2.93 | 2.93 | 2.81 | 0 | 0 | 0 |
31/08/2009 |
2.93
|
19,200 | 2.83 | 2.98 | 2.81 | 0 | 0 | 0 |
28/08/2009 |
2.83
|
10,700 | 2.76 | 2.83 | 2.76 | 0 | 0 | 0 |
27/08/2009 |
2.76
|
2,000 | 2.76 | 2.83 | 2.76 | 0 | 0 | 0 |
26/08/2009 |
2.76
|
4,400 | 2.83 | 2.83 | 2.59 | 0 | 0 | 0 |
25/08/2009 |
2.83
|
4,200 | 2.81 | 2.88 | 2.64 | 0 | 0 | 0 |
24/08/2009 |
2.81
|
5,100 | 2.79 | 2.81 | 2.81 | 0 | 0 | 0 |
21/08/2009 |
2.79
|
10,800 | 2.76 | 2.86 | 2.79 | 0 | 0 | 0 |
20/08/2009 |
2.76
|
4,100 | 2.59 | 2.81 | 2.76 | 0 | 0 | 0 |
19/08/2009 |
2.59
|
7,500 | 2.67 | 2.69 | 2.59 | 0 | 0 | 0 |
18/08/2009 |
2.67
|
2,700 | 2.71 | 2.71 | 2.67 | 0 | 0 | 0 |
17/08/2009 |
2.71
|
2,300 | 2.64 | 2.76 | 2.64 | 0 | 0 | 0 |
14/08/2009 |
2.64
|
11,200 | 2.64 | 2.71 | 2.62 | 0 | 0 | 0 |
13/08/2009 |
2.64
|
4,300 | 2.59 | 2.64 | 2.59 | 0 | 0 | 0 |
12/08/2009 |
2.59
|
2,800 | 2.64 | 2.64 | 2.59 | 0 | 0 | 0 |
11/08/2009 |
2.64
|
5,400 | 2.64 | 2.64 | 2.59 | 0 | 0 | 0 |
10/08/2009 |
2.64
|
6,300 | 2.59 | 2.64 | 2.52 | 0 | 0 | 0 |
07/08/2009 |
2.59
|
1,500 | 2.59 | 2.59 | 2.47 | 0 | 0 | 0 |
06/08/2009 |
2.59
|
1,700 | 2.62 | 2.64 | 2.59 | 0 | 0 | 0 |
05/08/2009 |
2.62
|
2,600 | 2.50 | 2.64 | 2.62 | 0 | 0 | 0 |
04/08/2009 |
2.50
|
1,900 | 2.64 | 2.64 | 2.50 | 0 | 0 | 0 |
03/08/2009 |
2.64
|
5,300 | 2.52 | 2.69 | 2.35 | 0 | 0 | 0 |
31/07/2009 |
2.52
|
5,200 | 2.45 | 2.55 | 2.52 | 0 | 0 | 0 |
30/07/2009 |
2.45
|
2,200 | 2.35 | 2.45 | 2.38 | 0 | 0 | 0 |
29/07/2009 |
2.35
|
3,100 | 2.52 | 2.52 | 2.35 | 0 | 0 | 0 |
28/07/2009 |
2.52
|
1,200 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 |
27/07/2009 |
2.52
|
4,900 | 2.50 | 2.62 | 2.52 | 0 | 0 | 0 |
24/07/2009 |
2.50
|
2,100 | 2.38 | 2.50 | 2.35 | 0 | 0 | 0 |
23/07/2009 |
2.38
|
1,500 | 2.23 | 2.38 | 2.09 | 0 | 0 | 0 |
22/07/2009 |
2.23
|
2,400 | 2.38 | 2.38 | 2.23 | 0 | 0 | 0 |
21/07/2009 |
2.38
|
1,500 | 2.21 | 2.38 | 2.16 | 0 | 0 | 0 |
20/07/2009 |
2.21
|
2,000 | 2.31 | 2.31 | 2.21 | 0 | 0 | 0 |
17/07/2009 |
2.31
|
1,000 | 2.57 | 2.57 | 2.31 | 0 | 0 | 0 |
16/07/2009 |
2.57
|
2,100 | 2.45 | 2.57 | 2.33 | 0 | 0 | 0 |
15/07/2009 |
2.45
|
400 | 2.59 | 2.59 | 2.45 | 0 | 0 | 0 |
14/07/2009 |
2.59
|
8,400 | 2.43 | 2.59 | 2.40 | 0 | 0 | 0 |
13/07/2009 |
2.43
|
3,000 | 2.57 | 2.57 | 2.43 | 0 | 0 | 0 |
10/07/2009 |
2.57
|
1,500 | 2.69 | 2.69 | 2.57 | 0 | 0 | 0 |
09/07/2009 |
2.69
|
0 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 |
08/07/2009 |
2.69
|
2,000 | 2.64 | 2.69 | 2.69 | 0 | 0 | 0 |
07/07/2009 |
2.64
|
3,300 | 2.47 | 2.64 | 2.52 | 0 | 0 | 0 |
06/07/2009 |
2.47
|
6,500 | 2.33 | 2.47 | 2.45 | 0 | 0 | 0 |