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) |
-4.40 | -28.03% | 1,600 | 0 | 0 |
10.30
17.20
11.30
|
2 tháng
(2024-07-22) |
0.10 | 0.89% | 7,400 | 0 | 0 |
10.30
17.20
11.30
|
3 tháng
(2024-06-21) |
-2.70 | -19.29% | 16,000 | 0 | 0 |
10.10
17.20
11.30
|
6 tháng
(2024-03-25) |
-2.80 | -19.86% | 20,300 | 0 | 0 |
10.10
17.20
11.30
|
12 tháng
(2023-09-25) |
1.11 | 10.85% | 25,200 | 0 | 0 |
10.10
17.20
11.30
|
24 tháng
(2022-09-30) |
-0.95 | -7.76% | 72,955 | 0 | 0 |
9.34
17.20
11.30
|
36 tháng
(2021-10-05) |
1.46 | 14.78% | 152,858 | 0 | 0 |
7.70
17.84
11.30
|
60 tháng
(2019-10-16) |
4.26 | 60.50% | 365,484 | 0 | 0 |
5.62
17.84
11.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/11/2009 |
4.33
|
6,300 | 4.22 | 4.33 | 4.22 | 0 | 0 | 0 |
19/11/2009 |
4.22
|
600 | 4.33 | 4.33 | 4.22 | 0 | 0 | 0 |
18/11/2009 |
4.33
|
5,200 | 4.29 | 4.33 | 4.22 | 0 | 0 | 0 |
17/11/2009 |
4.29
|
2,000 | 4.29 | 4.40 | 4.29 | 0 | 0 | 0 |
16/11/2009 |
4.29
|
2,800 | 4.22 | 4.36 | 4.25 | 0 | 0 | 0 |
13/11/2009 |
4.22
|
6,800 | 4.18 | 4.22 | 4.11 | 0 | 0 | 0 |
12/11/2009 |
4.18
|
11,900 | 4.18 | 4.18 | 4.03 | 0 | 0 | 0 |
11/11/2009 |
4.18
|
29,400 | 4.03 | 4.22 | 4.03 | 0 | 0 | 0 |
10/11/2009 |
4.03
|
7,100 | 4.25 | 4.25 | 4.03 | 0 | 0 | 0 |
09/11/2009 |
4.25
|
7,000 | 4.40 | 4.40 | 4.22 | 0 | 0 | 0 |
06/11/2009 |
4.40
|
7,800 | 4.55 | 4.66 | 4.40 | 0 | 0 | 0 |
05/11/2009 |
4.55
|
9,100 | 4.47 | 4.62 | 4.44 | 0 | 0 | 0 |
04/11/2009 |
4.47
|
3,500 | 4.44 | 4.47 | 4.33 | 0 | 0 | 0 |
03/11/2009 |
4.44
|
5,100 | 4.40 | 4.66 | 4.14 | 0 | 0 | 0 |
02/11/2009 |
4.40
|
12,500 | 4.77 | 4.77 | 4.40 | 1,000 | 0 | 0 |
30/10/2009 |
4.77
|
20,800 | 4.77 | 4.91 | 4.69 | 0 | 0 | 0 |
29/10/2009 |
4.77
|
9,000 | 5.10 | 5.10 | 4.62 | 0 | 0 | 0 |
28/10/2009 |
5.10
|
10,700 | 4.99 | 5.10 | 4.77 | 0 | 0 | 0 |
27/10/2009 |
4.99
|
4,100 | 4.91 | 5.13 | 4.95 | 0 | 0 | 0 |
26/10/2009 |
4.91
|
8,100 | 5.21 | 5.21 | 4.88 | 0 | 0 | 0 |
23/10/2009 |
5.21
|
37,600 | 5.50 | 5.50 | 5.17 | 0 | 0 | 0 |
22/10/2009 |
5.50
|
16,700 | 5.68 | 5.68 | 5.50 | 0 | 0 | 0 |
21/10/2009 |
5.68
|
34,900 | 5.79 | 6.20 | 5.68 | 0 | 0 | 0 |
20/10/2009 |
5.79
|
20,900 | 5.43 | 5.79 | 5.79 | 0 | 0 | 0 |
19/10/2009 |
5.43
|
52,800 | 5.10 | 5.43 | 5.43 | 0 | 100 | 0 |
16/10/2009 |
5.10
|
49,800 | 4.77 | 5.10 | 5.10 | 0 | 0 | 0 |
15/10/2009 |
4.77
|
8,200 | 4.55 | 4.77 | 4.77 | 0 | 0 | 0 |
14/10/2009 |
4.55
|
20,900 | 4.25 | 4.55 | 4.33 | 0 | 0 | 0 |
13/10/2009 |
4.25
|
5,100 | 4.44 | 4.44 | 4.25 | 100 | 0 | 0 |
12/10/2009 |
4.44
|
5,100 | 4.33 | 4.47 | 4.40 | 0 | 0 | 0 |
09/10/2009 |
4.33
|
5,100 | 4.40 | 4.58 | 4.33 | 900 | 0 | 0 |
08/10/2009 |
4.40
|
4,800 | 4.33 | 4.40 | 4.36 | 0 | 0 | 0 |
07/10/2009 |
4.33
|
2,100 | 4.33 | 4.40 | 4.33 | 1,100 | 0 | 0 |
06/10/2009 |
4.33
|
1,600 | 4.29 | 4.40 | 4.33 | 0 | 0 | 0 |
05/10/2009 |
4.29
|
5,800 | 4.25 | 4.36 | 4.29 | 0 | 0 | 0 |
02/10/2009 |
4.25
|
2,800 | 4.33 | 4.36 | 4.22 | 0 | 0 | 0 |
01/10/2009 |
4.33
|
6,300 | 4.40 | 4.40 | 4.33 | 0 | 0 | 0 |
30/09/2009 |
4.40
|
6,200 | 4.36 | 4.40 | 4.36 | 0 | 0 | 0 |
29/09/2009 |
4.36
|
13,100 | 4.40 | 4.40 | 4.18 | 0 | 0 | 0 |
28/09/2009 |
4.40
|
12,300 | 4.36 | 4.40 | 4.11 | 0 | 0 | 0 |
25/09/2009 |
4.36
|
4,500 | 4.22 | 4.40 | 4.25 | 0 | 0 | 0 |
24/09/2009 |
4.22
|
8,300 | 4.40 | 4.55 | 4.22 | 0 | 0 | 0 |
23/09/2009 |
4.40
|
2,300 | 4.33 | 4.44 | 4.40 | 0 | 0 | 0 |
22/09/2009 |
4.33
|
9,200 | 4.29 | 4.40 | 4.29 | 0 | 0 | 0 |
21/09/2009 |
4.29
|
6,700 | 4.25 | 4.40 | 4.25 | 0 | 0 | 0 |
18/09/2009 |
4.25
|
4,700 | 4.25 | 4.25 | 4.22 | 0 | 0 | 0 |
17/09/2009 |
4.25
|
200 | 4.40 | 4.40 | 4.25 | 0 | 0 | 0 |
16/09/2009 |
4.40
|
3,200 | 4.33 | 4.47 | 4.33 | 0 | 0 | 0 |
15/09/2009 |
4.33
|
2,700 | 4.51 | 4.51 | 4.29 | 0 | 0 | 0 |
14/09/2009 |
4.51
|
3,200 | 4.40 | 4.55 | 4.47 | 0 | 0 | 0 |
11/09/2009 |
4.40
|
10,300 | 4.55 | 4.55 | 4.22 | 0 | 0 | 0 |
10/09/2009 |
4.55
|
7,100 | 4.33 | 4.55 | 4.40 | 0 | 0 | 0 |
09/09/2009 |
4.33
|
3,700 | 4.18 | 4.33 | 4.22 | 0 | 0 | 0 |
08/09/2009 |
4.18
|
1,500 | 4.18 | 4.29 | 4.18 | 0 | 0 | 0 |
07/09/2009 |
4.18
|
2,900 | 4.36 | 4.36 | 4.18 | 0 | 0 | 0 |
04/09/2009 |
4.36
|
1,200 | 4.33 | 4.36 | 4.18 | 0 | 0 | 0 |
03/09/2009 |
4.33
|
1,300 | 4.29 | 4.44 | 4.33 | 0 | 0 | 0 |
01/09/2009 |
4.29
|
1,500 | 4.51 | 4.51 | 4.29 | 0 | 0 | 0 |
31/08/2009 |
4.51
|
5,700 | 4.40 | 4.51 | 4.47 | 0 | 0 | 0 |
28/08/2009 |
4.40
|
9,600 | 4.44 | 4.44 | 4.29 | 0 | 0 | 0 |
27/08/2009 |
4.44
|
3,100 | 4.55 | 4.55 | 4.22 | 0 | 0 | 0 |
26/08/2009 |
4.55
|
5,300 | 4.40 | 4.55 | 4.40 | 0 | 0 | 0 |
25/08/2009 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
24/08/2009 |
4.40
|
3,500 | 4.33 | 4.51 | 4.40 | 0 | 0 | 0 |
21/08/2009 |
4.33
|
700 | 4.44 | 4.44 | 4.33 | 0 | 0 | 0 |
20/08/2009 |
4.44
|
10,500 | 4.44 | 4.47 | 4.29 | 0 | 0 | 0 |
19/08/2009 |
4.44
|
600 | 4.69 | 4.84 | 4.44 | 0 | 0 | 0 |
18/08/2009 |
4.69
|
200 | 4.62 | 4.69 | 4.69 | 0 | 0 | 0 |
17/08/2009 |
4.62
|
2,700 | 4.66 | 4.77 | 4.62 | 0 | 0 | 0 |
14/08/2009 |
4.66
|
11,700 | 4.40 | 4.73 | 4.44 | 0 | 0 | 0 |
13/08/2009 |
4.40
|
2,900 | 4.62 | 4.62 | 4.40 | 0 | 0 | 0 |
12/08/2009 |
4.62
|
9,700 | 4.62 | 4.62 | 4.47 | 0 | 0 | 0 |
11/08/2009 |
4.62
|
11,700 | 4.84 | 4.84 | 4.40 | 0 | 0 | 0 |
10/08/2009 |
4.84
|
18,500 | 4.84 | 4.84 | 4.51 | 0 | 0 | 0 |
07/08/2009 |
4.84
|
21,000 | 4.66 | 4.95 | 4.77 | 0 | 0 | 0 |
06/08/2009 |
4.66
|
16,900 | 4.40 | 4.66 | 4.58 | 0 | 0 | 0 |
05/08/2009 |
4.40
|
5,500 | 4.14 | 4.40 | 4.14 | 0 | 0 | 0 |
04/08/2009 |
4.14
|
4,600 | 4.11 | 4.14 | 4.03 | 0 | 0 | 0 |
03/08/2009 |
4.11
|
600 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
31/07/2009 |
4.11
|
1,900 | 4.03 | 4.22 | 4.03 | 0 | 0 | 0 |
30/07/2009 |
4.03
|
3,600 | 4.22 | 4.22 | 4.03 | 0 | 0 | 0 |
29/07/2009 |
4.22
|
100 | 4.03 | 4.22 | 4.22 | 0 | 0 | 0 |
28/07/2009 |
4.03
|
1,500 | 4.22 | 4.40 | 4.03 | 0 | 0 | 0 |
27/07/2009 |
4.22
|
5,400 | 4.18 | 4.40 | 4.22 | 0 | 0 | 0 |
24/07/2009 |
4.18
|
5,200 | 3.92 | 4.18 | 4.18 | 0 | 0 | 0 |
23/07/2009 |
3.92
|
5,200 | 3.67 | 3.92 | 3.67 | 0 | 0 | 0 |
22/07/2009 |
3.67
|
300 | 3.85 | 3.85 | 3.67 | 0 | 0 | 0 |
21/07/2009 |
3.85
|
100 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
20/07/2009 |
3.85
|
3,000 | 3.89 | 3.89 | 3.67 | 0 | 0 | 0 |
17/07/2009 |
3.89
|
900 | 4.14 | 4.14 | 3.89 | 0 | 0 | 0 |
16/07/2009 |
4.14
|
3,200 | 4.03 | 4.22 | 3.85 | 0 | 0 | 0 |
15/07/2009 |
4.03
|
100 | 3.92 | 4.03 | 4.03 | 0 | 0 | 0 |
14/07/2009 |
3.92
|
1,700 | 4.22 | 4.22 | 3.92 | 0 | 0 | 0 |
13/07/2009 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
10/07/2009 |
4.22
|
200 | 4.11 | 4.22 | 4.22 | 0 | 0 | 0 |
09/07/2009 |
4.11
|
100 | 3.89 | 4.11 | 4.11 | 0 | 0 | 0 |
08/07/2009 |
3.89
|
900 | 4.03 | 4.03 | 3.78 | 0 | 0 | 0 |
07/07/2009 |
4.03
|
3,100 | 4.03 | 4.22 | 4.03 | 0 | 0 | 0 |
06/07/2009 |
4.03
|
1,100 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
03/07/2009 |
4.03
|
300 | 3.89 | 4.03 | 4.03 | 0 | 0 | 0 |