Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-8.10 | -27% | 300 | 0 | 0 |
21.90
30
21.90
|
2 tháng
(2024-09-13) |
-8.10 | -27% | 300 | 0 | 0 |
21.90
30
21.90
|
3 tháng
(2024-08-14) |
-8.10 | -27% | 300 | 0 | 0 |
21.90
30
21.90
|
6 tháng
(2024-05-16) |
-8.10 | -27% | 300 | 0 | 0 |
21.90
30
21.90
|
12 tháng
(2023-11-20) |
-8.10 | -27% | 300 | 0 | 0 |
21.90
30
21.90
|
24 tháng
(2022-11-23) |
-12.58 | -36.49% | 1,412 | 200 | 0.0 |
21.90
35.90
21.90
|
36 tháng
(2021-11-29) |
6.39 | 41.16% | 59,571 | 11,600 | 0.4 |
14.79
48.98
21.90
|
60 tháng
(2019-12-09) |
12.79 | 140.48% | 745,164 | -195,700 | -2.7 |
8.02
48.98
21.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/08/2009 |
3.51
|
5,400 | 3.55 | 3.55 | 3.51 | 0 | 0 | 0 |
24/08/2009 |
3.55
|
5,900 | 3.51 | 3.55 | 3.53 | 0 | 0 | 0 |
21/08/2009 |
3.51
|
4,000 | 3.51 | 3.58 | 3.51 | 0 | 0 | 0 |
20/08/2009 |
3.51
|
700 | 3.53 | 3.53 | 3.34 | 0 | 0 | 0 |
19/08/2009 |
3.53
|
100 | 3.60 | 3.60 | 3.53 | 0 | 0 | 0 |
18/08/2009 |
3.60
|
8,900 | 3.74 | 3.74 | 3.39 | 0 | 0 | 0 |
17/08/2009 |
3.74
|
7,400 | 3.65 | 3.74 | 3.60 | 0 | 0 | 0 |
14/08/2009 |
3.65
|
3,400 | 3.51 | 3.65 | 3.55 | 0 | 0 | 0 |
13/08/2009 |
3.51
|
13,500 | 3.58 | 3.74 | 3.51 | 0 | 0 | 0 |
12/08/2009 |
3.58
|
20,800 | 3.51 | 3.81 | 3.51 | 0 | 0 | 0 |
11/08/2009 |
3.51
|
900 | 3.74 | 3.74 | 3.51 | 0 | 0 | 0 |
10/08/2009 |
3.74
|
7,700 | 3.97 | 4.26 | 3.74 | 0 | 0 | 0 |
07/08/2009 |
3.97
|
9,400 | 3.95 | 4.33 | 3.93 | 0 | 0 | 0 |
06/08/2009 |
3.95
|
41,100 | 3.86 | 4.07 | 3.83 | 0 | 0 | 0 |
05/08/2009 |
3.86
|
15,700 | 3.67 | 3.86 | 3.74 | 0 | 0 | 0 |
04/08/2009 |
3.67
|
2,600 | 3.62 | 3.67 | 3.62 | 0 | 0 | 0 |
03/08/2009 |
3.62
|
2,700 | 3.65 | 3.67 | 3.62 | 0 | 0 | 0 |
31/07/2009 |
3.65
|
600 | 3.41 | 3.65 | 3.65 | 0 | 0 | 0 |
30/07/2009 |
3.41
|
100 | 3.53 | 3.53 | 3.41 | 0 | 0 | 0 |
29/07/2009 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
28/07/2009 |
3.53
|
100 | 3.62 | 3.62 | 3.53 | 0 | 0 | 0 |
27/07/2009 |
3.62
|
500 | 3.69 | 3.69 | 3.62 | 0 | 0 | 0 |
24/07/2009 |
3.69
|
10,000 | 3.48 | 3.69 | 3.69 | 0 | 0 | 0 |
23/07/2009 |
3.48
|
1,300 | 3.27 | 3.48 | 3.27 | 0 | 0 | 0 |
22/07/2009 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
21/07/2009 |
3.27
|
1,400 | 3.18 | 3.27 | 3.27 | 0 | 0 | 0 |
20/07/2009 |
3.18
|
100 | 3.25 | 3.25 | 3.18 | 0 | 0 | 0 |
17/07/2009 |
3.25
|
100 | 3.39 | 3.39 | 3.25 | 0 | 0 | 0 |
16/07/2009 |
3.39
|
100 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
15/07/2009 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
14/07/2009 |
3.39
|
1,200 | 3.39 | 3.41 | 3.39 | 0 | 0 | 0 |
13/07/2009 |
3.39
|
300 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
10/07/2009 |
3.39
|
200 | 3.51 | 3.51 | 3.39 | 0 | 0 | 0 |
09/07/2009 |
3.51
|
2,000 | 3.34 | 3.51 | 3.51 | 0 | 0 | 0 |
08/07/2009 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
07/07/2009 |
3.34
|
500 | 3.37 | 3.37 | 3.30 | 0 | 0 | 0 |
06/07/2009 |
3.37
|
1,000 | 3.39 | 3.39 | 3.37 | 0 | 0 | 0 |
03/07/2009 |
3.39
|
1,100 | 3.41 | 3.41 | 3.25 | 0 | 0 | 0 |
02/07/2009 |
3.41
|
600 | 3.51 | 3.51 | 3.39 | 0 | 0 | 0 |
01/07/2009 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
30/06/2009 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
29/06/2009 |
3.51
|
1,500 | 3.41 | 3.51 | 3.51 | 0 | 0 | 0 |
26/06/2009 |
3.41
|
1,700 | 3.41 | 3.41 | 3.34 | 0 | 0 | 0 |
25/06/2009 |
3.41
|
700 | 3.60 | 3.76 | 3.41 | 0 | 0 | 0 |
24/06/2009 |
3.60
|
200 | 3.32 | 3.60 | 3.44 | 0 | 0 | 0 |
23/06/2009 |
3.32
|
6,900 | 3.51 | 3.51 | 3.30 | 0 | 0 | 0 |
22/06/2009 |
3.51
|
13,100 | 3.65 | 3.65 | 3.39 | 0 | 0 | 0 |
19/06/2009 |
3.65
|
2,700 | 3.74 | 3.74 | 3.53 | 0 | 0 | 0 |
18/06/2009 |
3.74
|
1,700 | 3.53 | 3.74 | 3.69 | 0 | 0 | 0 |
17/06/2009 |
3.53
|
500 | 3.60 | 3.60 | 3.53 | 0 | 0 | 0 |
16/06/2009 |
3.60
|
11,600 | 3.69 | 3.69 | 3.53 | 0 | 0 | 0 |
15/06/2009 |
3.69
|
13,300 | 3.74 | 3.76 | 3.69 | 0 | 0 | 0 |
12/06/2009 |
3.74
|
9,100 | 3.90 | 4.14 | 3.74 | 0 | 0 | 0 |
11/06/2009 |
3.90
|
10,600 | 3.67 | 3.90 | 3.69 | 0 | 0 | 0 |
10/06/2009 |
3.67
|
4,200 | 3.90 | 3.90 | 3.67 | 0 | 0 | 0 |
09/06/2009 |
3.90
|
7,200 | 3.88 | 4.14 | 3.88 | 0 | 0 | 0 |
08/06/2009 |
3.88
|
8,400 | 3.67 | 3.88 | 3.88 | 0 | 0 | 0 |
05/06/2009 |
3.67
|
20,100 | 3.51 | 3.76 | 3.55 | 0 | 0 | 0 |
04/06/2009 |
3.51
|
1,100 | 3.46 | 3.53 | 3.51 | 0 | 0 | 0 |
03/06/2009 |
3.46
|
400 | 3.51 | 3.51 | 3.46 | 0 | 0 | 0 |
02/06/2009 |
3.51
|
5,000 | 3.39 | 3.58 | 3.44 | 0 | 0 | 0 |
01/06/2009 |
3.39
|
6,600 | 3.20 | 3.39 | 3.20 | 0 | 0 | 0 |
29/05/2009 |
3.20
|
3,900 | 3.13 | 3.37 | 3.13 | 0 | 0 | 0 |
28/05/2009 |
3.13
|
4,200 | 3.32 | 3.32 | 3.13 | 0 | 0 | 0 |
27/05/2009 |
3.32
|
3,000 | 3.44 | 3.44 | 3.32 | 0 | 0 | 0 |
26/05/2009 |
3.44
|
3,100 | 3.48 | 3.48 | 3.39 | 0 | 0 | 0 |
25/05/2009 |
3.48
|
11,100 | 3.23 | 3.48 | 3.27 | 0 | 0 | 0 |
22/05/2009 |
3.23
|
7,800 | 3.32 | 3.44 | 3.23 | 0 | 0 | 0 |
21/05/2009 |
3.32
|
20,900 | 3.16 | 3.37 | 3.27 | 0 | 0 | 0 |
20/05/2009 |
3.16
|
2,600 | 3.04 | 3.25 | 3.16 | 0 | 0 | 0 |
19/05/2009 |
3.04
|
4,700 | 3.02 | 3.04 | 3.04 | 0 | 0 | 0 |
18/05/2009 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 |
15/05/2009 |
3.02
|
3,000 | 2.83 | 3.02 | 3.02 | 0 | 0 | 0 |
14/05/2009 |
2.83
|
100 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 |
13/05/2009 |
2.83
|
100 | 2.88 | 2.88 | 2.83 | 0 | 0 | 0 |
12/05/2009 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 |
11/05/2009 |
2.88
|
100 | 3.04 | 3.04 | 2.88 | 0 | 0 | 0 |
08/05/2009 |
3.04
|
200 | 2.99 | 3.04 | 3.04 | 0 | 0 | 0 |
07/05/2009 |
2.99
|
200 | 3.13 | 3.13 | 2.99 | 0 | 0 | 0 |
06/05/2009 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 |
05/05/2009 |
3.13
|
500 | 3.11 | 3.13 | 3.13 | 0 | 0 | 0 |
04/05/2009 |
3.11
|
1,500 | 2.92 | 3.11 | 3.11 | 0 | 0 | 0 |
29/04/2009 |
2.92
|
0 | 2.95 | 2.92 | 2.92 | 0 | 0 | 0 |
28/04/2009 |
2.95
|
1,500 | 2.90 | 2.95 | 2.92 | 0 | 0 | 0 |
27/04/2009 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
24/04/2009 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
23/04/2009 |
2.90
|
0 | 2.92 | 2.90 | 2.90 | 0 | 0 | 0 |
22/04/2009 |
2.92
|
600 | 2.78 | 2.92 | 2.81 | 0 | 0 | 0 |
21/04/2009 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 |
20/04/2009 |
2.78
|
600 | 2.88 | 2.88 | 2.78 | 0 | 0 | 0 |
17/04/2009 |
2.88
|
1,000 | 3.06 | 3.06 | 2.88 | 0 | 0 | 0 |
16/04/2009 |
3.06
|
7,600 | 3.25 | 3.25 | 3.06 | 0 | 0 | 0 |
15/04/2009 |
3.25
|
6,700 | 3.60 | 3.60 | 3.23 | 0 | 0 | 0 |
14/04/2009 |
3.60
|
1,300 | 3.46 | 3.60 | 3.39 | 0 | 0 | 0 |
13/04/2009 |
3.46
|
2,300 | 3.30 | 3.46 | 3.27 | 0 | 1,500 | 0 |
10/04/2009 |
3.30
|
500 | 3.23 | 3.30 | 3.23 | 0 | 0 | 0 |
09/04/2009 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
08/04/2009 |
3.23
|
200 | 3.37 | 3.37 | 3.23 | 0 | 0 | 0 |
07/04/2009 |
3.37
|
700 | 3.60 | 3.60 | 3.37 | 0 | 0 | 0 |
03/04/2009 |
3.60
|
500 | 3.41 | 3.60 | 3.60 | 0 | 0 | 0 |