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 | 0% | 101,700 | 0 | 0 |
14
14.20
14
|
2 tháng
(2024-07-22) |
-0.10 | -0.71% | 233,300 | -200 | -0.0 |
13.30
14.20
14
|
3 tháng
(2024-06-21) |
-0.40 | -2.78% | 600,900 | -200 | -0.0 |
13.30
14.50
14
|
6 tháng
(2024-03-25) |
0.30 | 2.19% | 1,563,000 | -200 | -0.0 |
12.90
14.90
14
|
12 tháng
(2023-09-25) |
1.02 | 7.83% | 2,928,100 | -8,188 | -0.1 |
11.43
14.90
14
|
24 tháng
(2022-09-30) |
-0.04 | -0.29% | 7,983,150 | -58,381 | -0.7 |
11.34
14.90
14
|
36 tháng
(2021-10-05) |
1.90 | 15.71% | 14,727,101 | 53,987 | 1.2 |
11.34
17.96
14
|
60 tháng
(2019-10-16) |
4.02 | 40.33% | 17,701,485 | 115,453 | 2.0 |
6.94
17.96
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/11/2009 |
4.60
|
23,800 | 4.71 | 4.75 | 4.41 | 0 | 0 | 0 |
19/11/2009 |
4.71
|
3,400 | 4.60 | 4.71 | 4.68 | 0 | 0 | 0 |
18/11/2009 |
4.60
|
26,700 | 4.49 | 4.66 | 4.41 | 0 | 0 | 0 |
17/11/2009 |
4.49
|
34,900 | 4.62 | 4.62 | 4.49 | 0 | 0 | 0 |
16/11/2009 |
4.62
|
12,300 | 4.60 | 4.88 | 4.62 | 0 | 0 | 0 |
13/11/2009 |
4.60
|
12,800 | 4.56 | 4.66 | 4.53 | 0 | 0 | 0 |
12/11/2009 |
4.56
|
24,400 | 4.60 | 4.73 | 4.56 | 0 | 0 | 0 |
11/11/2009 |
4.60
|
24,700 | 4.49 | 4.68 | 4.45 | 0 | 0 | 0 |
10/11/2009 |
4.49
|
18,000 | 4.73 | 4.73 | 4.41 | 0 | 0 | 0 |
09/11/2009 |
4.73
|
25,600 | 4.92 | 4.92 | 4.73 | 0 | 0 | 0 |
06/11/2009 |
4.92
|
43,400 | 4.88 | 5.18 | 4.81 | 0 | 0 | 0 |
05/11/2009 |
4.88
|
42,300 | 4.68 | 4.92 | 4.71 | 0 | 0 | 0 |
04/11/2009 |
4.68
|
34,700 | 4.49 | 4.79 | 4.51 | 0 | 0 | 0 |
03/11/2009 |
4.49
|
27,900 | 4.64 | 4.64 | 4.41 | 0 | 0 | 0 |
02/11/2009 |
4.64
|
27,400 | 4.92 | 4.92 | 4.64 | 0 | 0 | 0 |
30/10/2009 |
4.92
|
41,500 | 4.71 | 5.03 | 4.75 | 0 | 0 | 0 |
29/10/2009 |
4.71
|
49,500 | 4.85 | 4.92 | 4.53 | 0 | 0 | 0 |
28/10/2009 |
4.85
|
71,400 | 4.66 | 4.85 | 4.77 | 0 | 0 | 0 |
27/10/2009 |
4.66
|
45,800 | 4.75 | 4.75 | 4.51 | 0 | 0 | 0 |
26/10/2009 |
4.75
|
35,800 | 5.09 | 5.26 | 4.75 | 0 | 0 | 0 |
23/10/2009 |
5.09
|
42,900 | 5.35 | 5.35 | 4.98 | 0 | 600 | 0 |
22/10/2009 |
5.35
|
48,300 | 5.30 | 5.45 | 5.13 | 0 | 0 | 0 |
21/10/2009 |
5.30
|
53,600 | 5.15 | 5.35 | 5.13 | 0 | 0 | 0 |
20/10/2009 |
5.15
|
95,500 | 4.83 | 5.15 | 5.09 | 200 | 0 | 0 |
19/10/2009 |
4.83
|
56,400 | 5.03 | 5.03 | 4.75 | 0 | 0 | 0 |
16/10/2009 |
5.03
|
124,400 | 5.39 | 5.67 | 5.03 | 5,500 | 0 | 0 |
15/10/2009 |
5.39
|
103,800 | 5.05 | 5.39 | 5.35 | 0 | 0 | 0 |
14/10/2009 |
5.05
|
74,000 | 4.73 | 5.05 | 5.03 | 0 | 0 | 0 |
13/10/2009 |
4.73
|
112,300 | 4.53 | 4.73 | 4.71 | 0 | 0 | 0 |
12/10/2009 |
4.53
|
90,200 | 4.26 | 4.53 | 4.28 | 0 | 0 | 0 |
09/10/2009 |
4.26
|
26,700 | 4.15 | 4.38 | 4.17 | 0 | 0 | 0 |
08/10/2009 |
4.15
|
31,500 | 4.15 | 4.43 | 4.11 | 1,000 | 0 | 0 |
07/10/2009 |
4.15
|
44,300 | 3.89 | 4.15 | 4.04 | 0 | 0 | 0 |
06/10/2009 |
3.89
|
4,300 | 3.96 | 3.96 | 3.85 | 0 | 0 | 0 |
05/10/2009 |
3.96
|
2,200 | 3.87 | 3.96 | 3.74 | 0 | 0 | 0 |
02/10/2009 |
3.87
|
12,300 | 4.06 | 4.30 | 3.85 | 0 | 0 | 0 |
01/10/2009 |
4.06
|
14,200 | 4.08 | 4.08 | 3.98 | 0 | 0 | 0 |
30/09/2009 |
4.08
|
26,900 | 4.17 | 4.23 | 4.06 | 0 | 0 | 0 |
29/09/2009 |
4.17
|
21,200 | 4.17 | 4.19 | 4.11 | 0 | 0 | 0 |
28/09/2009 |
4.17
|
5,700 | 4.15 | 4.17 | 4.15 | 0 | 0 | 0 |
25/09/2009 |
4.15
|
6,100 | 4.13 | 4.28 | 4.02 | 0 | 0 | 0 |
24/09/2009 |
4.13
|
13,800 | 4.17 | 4.17 | 4.11 | 0 | 0 | 0 |
23/09/2009 |
4.17
|
24,900 | 4.19 | 4.38 | 4.06 | 0 | 0 | 0 |
22/09/2009 |
4.19
|
11,900 | 4.38 | 4.38 | 4.11 | 0 | 0 | 0 |
21/09/2009 |
4.38
|
61,400 | 4.13 | 4.41 | 4.15 | 0 | 0 | 0 |
18/09/2009 |
4.13
|
9,100 | 4.17 | 4.28 | 4.08 | 0 | 0 | 0 |
17/09/2009 |
4.17
|
41,000 | 4.08 | 4.17 | 4.06 | 0 | 0 | 0 |
16/09/2009 |
4.08
|
15,100 | 4.28 | 4.28 | 4.00 | 0 | 0 | 0 |
15/09/2009 |
4.28
|
21,200 | 4.38 | 4.49 | 4.06 | 0 | 0 | 0 |
14/09/2009 |
4.38
|
51,600 | 4.28 | 4.49 | 4.28 | 0 | 0 | 0 |
11/09/2009 |
4.28
|
101,900 | 4.02 | 4.28 | 4.00 | 0 | 0 | 0 |
10/09/2009 |
4.02
|
13,400 | 4.00 | 4.02 | 3.98 | 0 | 0 | 0 |
09/09/2009 |
4.00
|
10,600 | 3.96 | 4.06 | 3.89 | 0 | 0 | 0 |
08/09/2009 |
3.96
|
22,300 | 3.96 | 4.06 | 3.91 | 0 | 0 | 0 |
07/09/2009 |
3.96
|
37,700 | 4.00 | 4.06 | 3.81 | 0 | 0 | 0 |
04/09/2009 |
4.00
|
53,900 | 3.89 | 4.13 | 3.91 | 0 | 0 | 0 |
03/09/2009 |
3.89
|
22,000 | 4.00 | 4.00 | 3.85 | 0 | 0 | 0 |
01/09/2009 |
4.00
|
17,600 | 4.02 | 4.06 | 3.89 | 0 | 0 | 0 |
31/08/2009 |
4.02
|
38,200 | 4.17 | 4.38 | 3.98 | 0 | 0 | 0 |
28/08/2009 |
4.17
|
45,400 | 4.02 | 4.17 | 3.96 | 0 | 0 | 0 |
27/08/2009 |
4.02
|
55,100 | 3.81 | 4.02 | 3.76 | 0 | 0 | 0 |
26/08/2009 |
3.81
|
25,000 | 3.70 | 3.83 | 3.70 | 0 | 0 | 0 |
25/08/2009 |
3.70
|
15,600 | 3.74 | 3.74 | 3.70 | 0 | 0 | 0 |
24/08/2009 |
3.74
|
25,400 | 3.61 | 3.74 | 3.68 | 0 | 0 | 0 |
21/08/2009 |
3.61
|
17,500 | 3.66 | 3.74 | 3.61 | 0 | 0 | 0 |
20/08/2009 |
3.66
|
13,800 | 3.64 | 3.68 | 3.64 | 0 | 0 | 0 |
19/08/2009 |
3.64
|
20,800 | 3.53 | 3.64 | 3.57 | 0 | 0 | 0 |
18/08/2009 |
3.53
|
9,600 | 3.57 | 3.70 | 3.34 | 0 | 0 | 0 |
17/08/2009 |
3.57
|
6,300 | 3.74 | 3.74 | 3.53 | 0 | 0 | 0 |
14/08/2009 |
3.74
|
1,000 | 3.66 | 3.74 | 3.64 | 0 | 0 | 0 |
13/08/2009 |
3.66
|
25,400 | 3.68 | 3.85 | 3.66 | 0 | 0 | 0 |
12/08/2009 |
3.68
|
9,900 | 3.64 | 3.72 | 3.64 | 0 | 0 | 0 |
11/08/2009 |
3.64
|
13,100 | 3.59 | 3.66 | 3.61 | 0 | 0 | 0 |
10/08/2009 |
3.59
|
13,400 | 3.55 | 3.66 | 3.57 | 0 | 0 | 0 |
07/08/2009 |
3.55
|
6,100 | 3.55 | 3.61 | 3.55 | 0 | 0 | 0 |
06/08/2009 |
3.55
|
6,800 | 3.49 | 3.59 | 3.53 | 0 | 0 | 0 |
05/08/2009 |
3.49
|
11,400 | 3.70 | 3.70 | 3.44 | 0 | 0 | 0 |
04/08/2009 |
3.70
|
200 | 3.42 | 3.70 | 3.68 | 0 | 0 | 0 |
03/08/2009 |
3.42
|
6,100 | 3.55 | 3.64 | 3.42 | 0 | 0 | 0 |
31/07/2009 |
3.55
|
5,200 | 3.42 | 3.64 | 3.53 | 0 | 0 | 0 |
30/07/2009 |
3.42
|
8,300 | 3.42 | 3.42 | 3.36 | 0 | 0 | 0 |
29/07/2009 |
3.42
|
9,100 | 3.53 | 3.53 | 3.38 | 0 | 0 | 0 |
28/07/2009 |
3.53
|
8,400 | 3.74 | 3.74 | 3.53 | 0 | 0 | 0 |
27/07/2009 |
3.74
|
13,900 | 3.74 | 3.98 | 3.74 | 0 | 0 | 0 |
24/07/2009 |
3.74
|
10,500 | 3.51 | 3.74 | 3.64 | 0 | 0 | 0 |
23/07/2009 |
3.51
|
2,400 | 3.34 | 3.53 | 3.42 | 0 | 0 | 0 |
22/07/2009 |
3.34
|
9,700 | 3.42 | 3.42 | 3.31 | 0 | 0 | 0 |
21/07/2009 |
3.42
|
2,100 | 3.34 | 3.42 | 3.42 | 0 | 0 | 0 |
20/07/2009 |
3.34
|
1,400 | 3.42 | 3.44 | 3.34 | 0 | 0 | 0 |
17/07/2009 |
3.42
|
2,200 | 3.40 | 3.44 | 3.42 | 0 | 0 | 0 |
16/07/2009 |
3.40
|
3,000 | 3.44 | 3.61 | 3.40 | 0 | 0 | 0 |
15/07/2009 |
3.44
|
8,000 | 3.31 | 3.53 | 3.38 | 0 | 0 | 0 |
14/07/2009 |
3.31
|
21,000 | 3.55 | 3.55 | 3.25 | 0 | 0 | 0 |
13/07/2009 |
3.55
|
12,900 | 3.57 | 3.57 | 3.34 | 0 | 0 | 0 |
10/07/2009 |
3.57
|
23,700 | 3.72 | 3.72 | 3.53 | 0 | 0 | 0 |
09/07/2009 |
3.72
|
5,200 | 3.68 | 3.79 | 3.68 | 0 | 0 | 0 |
08/07/2009 |
3.68
|
3,900 | 3.68 | 3.79 | 3.68 | 0 | 0 | 0 |
07/07/2009 |
3.68
|
5,100 | 3.74 | 4.00 | 3.68 | 0 | 0 | 0 |
06/07/2009 |
3.74
|
24,900 | 3.76 | 3.76 | 3.68 | 0 | 0 | 0 |
03/07/2009 |
3.76
|
11,000 | 3.57 | 3.79 | 3.42 | 0 | 0 | 0 |