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) |
1.20 | 8.70% | 4,000 | 0 | 0 |
13.80
15.30
15
|
2 tháng
(2024-07-22) |
-0.20 | -1.32% | 5,900 | 0 | 0 |
13.80
15.40
15
|
3 tháng
(2024-06-21) |
0.50 | 3.45% | 47,800 | 0 | 0 |
13.80
15.50
15
|
6 tháng
(2024-03-25) |
-0.30 | -1.96% | 80,700 | 0 | 0 |
13.10
17.80
15
|
12 tháng
(2023-09-25) |
-0.80 | -5.05% | 173,100 | -1,400 | -0.0 |
11.59
19.07
15
|
24 tháng
(2022-09-30) |
-0.67 | -4.27% | 272,431 | -1,100 | -0.0 |
11.31
20.94
15
|
36 tháng
(2021-10-05) |
2.87 | 23.70% | 444,133 | 1,826 | 0.0 |
11.31
20.94
15
|
60 tháng
(2019-10-16) |
-23.05 | -60.58% | 711,995 | -8,074 | -0.1 |
8.47
38.05
15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/07/2009 |
3.12
|
100 | 3.05 | 3.12 | 3.12 | 0 | 0 | 0 |
01/07/2009 |
3.05
|
100 | 3.12 | 3.12 | 3.05 | 0 | 0 | 0 |
30/06/2009 |
3.12
|
200 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
29/06/2009 |
3.12
|
300 | 3.07 | 3.12 | 3.12 | 0 | 0 | 0 |
26/06/2009 |
3.07
|
200 | 3.27 | 3.27 | 3.07 | 0 | 0 | 0 |
25/06/2009 |
3.27
|
1,100 | 3.49 | 3.49 | 3.27 | 0 | 0 | 0 |
24/06/2009 |
3.49
|
100 | 3.19 | 3.49 | 3.49 | 0 | 0 | 0 |
23/06/2009 |
3.19
|
2,300 | 3.41 | 3.41 | 3.19 | 0 | 0 | 0 |
22/06/2009 |
3.41
|
10,600 | 3.66 | 3.66 | 3.41 | 0 | 0 | 0 |
19/06/2009 |
3.66
|
700 | 3.56 | 3.66 | 3.66 | 0 | 0 | 0 |
18/06/2009 |
3.56
|
100 | 3.34 | 3.56 | 3.56 | 0 | 0 | 0 |
17/06/2009 |
3.34
|
6,700 | 3.58 | 3.58 | 3.34 | 0 | 0 | 0 |
16/06/2009 |
3.58
|
8,300 | 3.66 | 3.66 | 3.58 | 0 | 0 | 0 |
15/06/2009 |
3.66
|
8,000 | 3.85 | 3.85 | 3.66 | 0 | 0 | 0 |
12/06/2009 |
3.85
|
9,000 | 4.09 | 4.14 | 3.85 | 0 | 0 | 0 |
11/06/2009 |
4.09
|
4,700 | 4.19 | 4.19 | 4.09 | 0 | 0 | 0 |
10/06/2009 |
4.19
|
12,900 | 4.34 | 4.39 | 4.14 | 0 | 0 | 0 |
09/06/2009 |
4.34
|
700 | 4.22 | 4.48 | 4.34 | 0 | 0 | 0 |
08/06/2009 |
4.22
|
17,300 | 3.90 | 4.22 | 4.12 | 0 | 0 | 0 |
05/06/2009 |
3.90
|
19,600 | 3.78 | 4.07 | 3.85 | 0 | 0 | 0 |
04/06/2009 |
3.78
|
200 | 3.85 | 3.85 | 3.78 | 0 | 0 | 0 |
03/06/2009 |
3.85
|
6,100 | 3.73 | 3.85 | 3.83 | 0 | 0 | 0 |
02/06/2009 |
3.73
|
15,200 | 3.49 | 3.73 | 3.49 | 0 | 0 | 0 |
01/06/2009 |
3.49
|
7,600 | 3.41 | 3.49 | 3.36 | 0 | 0 | 0 |
29/05/2009 |
3.41
|
2,500 | 2.95 | 3.41 | 3.10 | 0 | 0 | 0 |
28/05/2009 |
2.95
|
300 | 3.24 | 3.36 | 2.95 | 0 | 0 | 0 |
27/05/2009 |
3.24
|
1,200 | 3.24 | 3.24 | 3.05 | 0 | 0 | 0 |
26/05/2009 |
3.24
|
100 | 3.10 | 3.24 | 3.24 | 0 | 0 | 0 |
25/05/2009 |
3.10
|
5,200 | 3.05 | 3.10 | 3.02 | 0 | 0 | 0 |
22/05/2009 |
3.05
|
4,400 | 3.10 | 3.22 | 3.05 | 0 | 0 | 0 |
21/05/2009 |
3.10
|
1,000 | 3.07 | 3.10 | 3.10 | 0 | 0 | 0 |
20/05/2009 |
3.07
|
2,000 | 3.02 | 3.19 | 3.05 | 0 | 0 | 0 |
19/05/2009 |
3.02
|
4,300 | 2.92 | 3.05 | 2.97 | 0 | 0 | 0 |
18/05/2009 |
2.92
|
1,800 | 2.75 | 2.92 | 2.92 | 0 | 0 | 0 |
15/05/2009 |
2.75
|
2,000 | 2.73 | 2.75 | 2.75 | 0 | 0 | 0 |
14/05/2009 |
2.73
|
4,100 | 2.92 | 2.92 | 2.73 | 0 | 0 | 0 |
13/05/2009 |
2.92
|
800 | 3.14 | 3.14 | 2.92 | 0 | 0 | 0 |
12/05/2009 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
11/05/2009 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
08/05/2009 |
3.14
|
600 | 2.97 | 3.14 | 3.14 | 0 | 0 | 0 |
07/05/2009 |
2.97
|
1,100 | 3.19 | 3.19 | 2.97 | 0 | 0 | 0 |
06/05/2009 |
3.19
|
100 | 3.41 | 3.41 | 3.19 | 0 | 0 | 0 |
05/05/2009 |
3.41
|
1,200 | 3.46 | 3.46 | 3.34 | 0 | 0 | 0 |
04/05/2009 |
3.46
|
3,200 | 3.70 | 3.70 | 3.46 | 0 | 0 | 0 |
29/04/2009 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
28/04/2009 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
27/04/2009 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
24/04/2009 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
23/04/2009 |
3.70
|
100 | 3.49 | 3.70 | 3.70 | 0 | 0 | 0 |
22/04/2009 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
21/04/2009 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
20/04/2009 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
17/04/2009 |
3.49
|
700 | 3.73 | 3.73 | 3.49 | 0 | 0 | 0 |
16/04/2009 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
15/04/2009 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
14/04/2009 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
13/04/2009 |
3.73
|
3,000 | 4.00 | 4.00 | 3.73 | 0 | 0 | 0 |
10/04/2009 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
09/04/2009 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
08/04/2009 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
07/04/2009 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
03/04/2009 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
02/04/2009 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
01/04/2009 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
31/03/2009 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
30/03/2009 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
27/03/2009 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
26/03/2009 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
25/03/2009 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
24/03/2009 |
4.00
|
100 | 3.75 | 4.00 | 4.00 | 0 | 0 | 0 |
23/03/2009 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
20/03/2009 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
19/03/2009 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
18/03/2009 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
17/03/2009 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
16/03/2009 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
13/03/2009 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
12/03/2009 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
11/03/2009 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
10/03/2009 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
09/03/2009 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
06/03/2009 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
05/03/2009 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
04/03/2009 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
03/03/2009 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
02/03/2009 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
27/02/2009 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
26/02/2009 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
25/02/2009 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
24/02/2009 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
23/02/2009 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
20/02/2009 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
19/02/2009 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
18/02/2009 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
17/02/2009 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
16/02/2009 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
13/02/2009 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
12/02/2009 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
11/02/2009 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
10/02/2009 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |