Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.01 | -0.16% | 57,400 | -200 | -0.0 |
8.82
9.90
9.90
|
2 tháng
(2024-07-22) |
0.97 | 12.02% | 98,700 | -200 | -0.0 |
7.45
9.90
9.90
|
3 tháng
(2024-06-24) |
0.57 | 6.81% | 118,200 | -200 | -0.0 |
7.45
9.90
9.90
|
6 tháng
(2024-03-25) |
0.77 | 9.35% | 150,600 | -200 | -0.0 |
7.45
9.90
9.90
|
12 tháng
(2023-09-26) |
0.38 | 4.38% | 288,700 | -6,300 | -0.1 |
7.45
9.90
9.90
|
24 tháng
(2022-10-03) |
-0.39 | -4.14% | 963,779 | -11,300 | -0.2 |
6.42
12.45
9.90
|
36 tháng
(2021-10-06) |
-2.64 | -22.68% | 1,475,486 | -20,310 | -0.3 |
6.42
14.25
9.90
|
60 tháng
(2019-10-17) |
-2.84 | -24% | 2,354,948 | -24,610 | -0.3 |
6.42
14.25
9.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/07/2009 |
4.01
|
22,100 | 4.09 | 4.12 | 4.01 | 0 | 0 | 0 |
02/07/2009 |
4.09
|
2,900 | 3.98 | 4.21 | 4.06 | 0 | 0 | 0 |
01/07/2009 |
3.98
|
13,100 | 4.15 | 4.15 | 3.98 | 0 | 0 | 0 |
30/06/2009 |
4.15
|
15,800 | 4.24 | 4.36 | 4.15 | 0 | 0 | 0 |
29/06/2009 |
4.24
|
7,900 | 4.39 | 4.44 | 4.21 | 0 | 0 | 0 |
26/06/2009 |
4.39
|
4,600 | 4.21 | 4.39 | 4.27 | 100 | 0 | 0 |
25/06/2009 |
4.21
|
16,500 | 4.21 | 4.47 | 4.09 | 0 | 0 | 0 |
24/06/2009 |
4.21
|
19,400 | 3.95 | 4.21 | 4.09 | 0 | 0 | 0 |
23/06/2009 |
3.95
|
48,900 | 4.18 | 4.18 | 3.92 | 0 | 0 | 0 |
22/06/2009 |
4.18
|
32,800 | 4.53 | 4.53 | 4.15 | 0 | 0 | 0 |
19/06/2009 |
4.53
|
29,500 | 4.74 | 4.74 | 4.39 | 0 | 0 | 0 |
18/06/2009 |
4.74
|
35,100 | 4.77 | 4.77 | 4.47 | 0 | 0 | 0 |
17/06/2009 |
4.77
|
55,900 | 4.79 | 4.79 | 4.47 | 0 | 0 | 0 |
16/06/2009 |
4.79
|
31,000 | 5.03 | 5.03 | 4.79 | 100 | 0 | 0 |
15/06/2009 |
5.03
|
118,600 | 5.38 | 5.70 | 5.03 | 1,000 | 100 | 0 |
12/06/2009 |
5.38
|
169,300 | 5.03 | 5.38 | 5.26 | 1,000 | 0 | 0 |
11/06/2009 |
5.03
|
46,700 | 4.71 | 5.03 | 5.03 | 0 | 0 | 0 |
10/06/2009 |
4.71
|
66,000 | 4.41 | 4.71 | 4.71 | 0 | 200 | 0 |
09/06/2009 |
4.41
|
62,900 | 4.15 | 4.41 | 4.41 | 0 | 0 | 0 |
08/06/2009 |
4.15
|
2,500 | 3.86 | 4.15 | 4.15 | 0 | 0 | 0 |
28/05/2009 |
3.86
|
12,560 | 3.98 | 3.98 | 3.83 | 0 | 0 | 0 |
27/05/2009 |
3.98
|
35,800 | 3.92 | 4.03 | 3.92 | 0 | 0 | 0 |
26/05/2009 |
3.92
|
41,380 | 3.92 | 4.01 | 3.92 | 0 | 700 | 0 |
25/05/2009 |
3.92
|
45,680 | 3.77 | 3.95 | 3.80 | 0 | 90 | 0 |
22/05/2009 |
3.77
|
8,490 | 3.95 | 3.95 | 3.77 | 50 | 500 | 0 |
21/05/2009 |
3.95
|
25,650 | 3.89 | 3.98 | 3.86 | 0 | 0 | 0 |
20/05/2009 |
3.89
|
14,340 | 3.74 | 3.89 | 3.57 | 0 | 0 | 0 |
19/05/2009 |
3.74
|
48,490 | 3.60 | 3.74 | 3.60 | 0 | 0 | 0 |
18/05/2009 |
3.60
|
21,220 | 3.51 | 3.63 | 3.51 | 770 | 0 | 0 |
15/05/2009 |
3.51
|
25,020 | 3.48 | 3.51 | 3.45 | 0 | 0 | 0 |
14/05/2009 |
3.48
|
9,620 | 3.48 | 3.48 | 3.33 | 0 | 0 | 0 |
13/05/2009 |
3.48
|
29,520 | 3.42 | 3.51 | 3.36 | 0 | 0 | 0 |
12/05/2009 |
3.42
|
19,740 | 3.27 | 3.42 | 3.22 | 20 | 4,270 | 0 |
11/05/2009 |
3.27
|
8,140 | 3.22 | 3.30 | 3.27 | 0 | 0 | 0 |
08/05/2009 |
3.22
|
6,190 | 3.27 | 3.27 | 3.16 | 0 | 0 | 0 |
07/05/2009 |
3.27
|
12,850 | 3.16 | 3.30 | 3.27 | 0 | 0 | 0 |
06/05/2009 |
3.16
|
13,900 | 3.27 | 3.27 | 3.16 | 0 | 0 | 0 |
05/05/2009 |
3.27
|
27,410 | 3.16 | 3.30 | 3.27 | 0 | 0 | 0 |
04/05/2009 |
3.16
|
16,370 | 3.01 | 3.16 | 3.16 | 0 | 0 | 0 |
29/04/2009 |
3.01
|
11,500 | 3.04 | 3.04 | 2.92 | 0 | 0 | 0 |
28/04/2009 |
3.04
|
2,370 | 3.04 | 3.04 | 2.98 | 0 | 0 | 0 |
27/04/2009 |
3.04
|
3,250 | 3.04 | 3.04 | 2.92 | 0 | 1,000 | 0 |
24/04/2009 |
3.04
|
2,900 | 3.04 | 3.13 | 3.04 | 0 | 0 | 0 |
23/04/2009 |
3.04
|
4,050 | 3.19 | 3.22 | 3.04 | 0 | 0 | 0 |
22/04/2009 |
3.19
|
2,100 | 3.10 | 3.22 | 3.19 | 0 | 100 | 0 |
21/04/2009 |
3.10
|
8,350 | 2.95 | 3.10 | 2.81 | 0 | 0 | 0 |
20/04/2009 |
2.95
|
9,990 | 3.07 | 3.07 | 2.92 | 0 | 0 | 0 |
17/04/2009 |
3.07
|
15,580 | 3.22 | 3.22 | 3.07 | 0 | 0 | 0 |
16/04/2009 |
3.22
|
10,660 | 3.27 | 3.27 | 3.13 | 0 | 0 | 0 |
15/04/2009 |
3.27
|
7,110 | 3.39 | 3.39 | 3.25 | 0 | 0 | 0 |
14/04/2009 |
3.39
|
27,990 | 3.25 | 3.39 | 3.33 | 0 | 0 | 0 |
13/04/2009 |
3.25
|
74,560 | 3.10 | 3.25 | 3.10 | 1,100 | 0 | 0 |
10/04/2009 |
3.10
|
37,750 | 3.07 | 3.13 | 3.04 | 0 | 0 | 0 |
09/04/2009 |
3.07
|
1,530 | 3.01 | 3.07 | 2.98 | 0 | 0 | 0 |
08/04/2009 |
3.01
|
12,660 | 3.07 | 3.10 | 3.01 | 0 | 0 | 0 |
07/04/2009 |
3.07
|
6,300 | 3.04 | 3.07 | 2.98 | 0 | 0 | 0 |
03/04/2009 |
3.04
|
35,210 | 3.01 | 3.04 | 3.01 | 0 | 0 | 0 |
02/04/2009 |
3.01
|
5,210 | 3.04 | 3.04 | 2.95 | 0 | 0 | 0 |
01/04/2009 |
3.04
|
110 | 2.92 | 3.04 | 3.04 | 0 | 0 | 0 |
31/03/2009 |
2.92
|
7,310 | 2.84 | 2.92 | 2.92 | 0 | 0 | 0 |
30/03/2009 |
2.84
|
4,200 | 2.95 | 2.95 | 2.84 | 0 | 0 | 0 |
27/03/2009 |
2.95
|
4,400 | 2.87 | 2.95 | 2.84 | 0 | 0 | 0 |
26/03/2009 |
2.87
|
1,100 | 2.98 | 2.98 | 2.87 | 0 | 0 | 0 |
25/03/2009 |
2.98
|
4,330 | 3.13 | 3.13 | 2.98 | 0 | 0 | 0 |
24/03/2009 |
3.13
|
10,770 | 2.98 | 3.13 | 3.01 | 0 | 0 | 0 |
23/03/2009 |
2.98
|
7,510 | 3.01 | 3.01 | 2.89 | 0 | 0 | 0 |
20/03/2009 |
3.01
|
60 | 3.10 | 3.10 | 2.95 | 0 | 0 | 0 |
19/03/2009 |
3.10
|
610 | 3.10 | 3.16 | 3.10 | 0 | 0 | 0 |
18/03/2009 |
3.10
|
5,500 | 3.01 | 3.10 | 2.98 | 0 | 0 | 0 |
17/03/2009 |
3.01
|
5,700 | 2.92 | 3.01 | 2.92 | 0 | 0 | 0 |
16/03/2009 |
2.92
|
2,020 | 2.92 | 2.95 | 2.92 | 0 | 0 | 0 |
13/03/2009 |
2.92
|
120 | 2.87 | 2.92 | 2.92 | 0 | 0 | 0 |
12/03/2009 |
2.87
|
10,220 | 3.01 | 3.10 | 2.87 | 200 | 0 | 0 |
11/03/2009 |
3.01
|
1,470 | 3.01 | 3.07 | 2.87 | 200 | 0 | 0 |
10/03/2009 |
3.01
|
5,500 | 2.89 | 3.01 | 2.89 | 0 | 0 | 0 |
09/03/2009 |
2.89
|
10 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
06/03/2009 |
2.89
|
560 | 2.89 | 2.89 | 2.81 | 0 | 0 | 0 |
05/03/2009 |
2.89
|
3,890 | 2.89 | 2.89 | 2.89 | 50 | 0 | 0 |
04/03/2009 |
2.89
|
310 | 2.89 | 2.89 | 2.87 | 0 | 0 | 0 |
03/03/2009 |
2.89
|
11,430 | 2.92 | 2.92 | 2.84 | 0 | 0 | 0 |
02/03/2009 |
2.92
|
1,040 | 2.89 | 2.92 | 2.84 | 0 | 0 | 0 |
27/02/2009 |
2.89
|
1,620 | 2.81 | 2.89 | 2.87 | 0 | 0 | 0 |
26/02/2009 |
2.81
|
2,070 | 2.95 | 2.95 | 2.81 | 0 | 0 | 0 |
25/02/2009 |
2.95
|
1,450 | 2.87 | 2.95 | 2.89 | 0 | 0 | 0 |
24/02/2009 |
2.87
|
4,590 | 2.87 | 2.87 | 2.78 | 0 | 0 | 0 |
23/02/2009 |
2.87
|
1,020 | 2.92 | 3.01 | 2.87 | 0 | 0 | 0 |
20/02/2009 |
2.92
|
1,230 | 2.89 | 2.92 | 2.92 | 0 | 0 | 0 |
19/02/2009 |
2.89
|
1,360 | 2.81 | 2.89 | 2.81 | 50 | 0 | 0 |
18/02/2009 |
2.81
|
7,990 | 2.89 | 2.92 | 2.81 | 0 | 0 | 0 |
17/02/2009 |
2.89
|
4,400 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
16/02/2009 |
2.89
|
1,010 | 2.98 | 2.98 | 2.89 | 0 | 0 | 0 |
13/02/2009 |
2.98
|
2,100 | 2.92 | 2.98 | 2.84 | 0 | 0 | 0 |
12/02/2009 |
2.92
|
3,010 | 2.87 | 2.92 | 2.92 | 0 | 0 | 0 |
11/02/2009 |
2.87
|
1,010 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 |
10/02/2009 |
2.87
|
3,300 | 2.87 | 2.92 | 2.84 | 50 | 0 | 0 |
09/02/2009 |
2.87
|
9,510 | 2.84 | 2.87 | 2.84 | 50 | 0 | 0 |
06/02/2009 |
2.84
|
3,090 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
05/02/2009 |
2.84
|
3,070 | 2.75 | 2.87 | 2.84 | 0 | 0 | 0 |
04/02/2009 |
2.75
|
7,170 | 2.84 | 2.92 | 2.72 | 0 | 0 | 0 |
03/02/2009 |
2.84
|
1,900 | 2.89 | 2.89 | 2.84 | 0 | 0 | 0 |