Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
0.10 | 0.83% | 28,610 | 9,600 | 0.1 |
11.90
12.20
12.20
|
2 tháng
(2024-09-23) |
-0.40 | -3.17% | 59,652 | 9,600 | 0.1 |
11.90
12.70
12.20
|
3 tháng
(2024-08-23) |
-1 | -7.58% | 80,653 | 10,000 | 0.1 |
11.90
13.50
12.20
|
6 tháng
(2024-05-27) |
-0.60 | -4.69% | 456,975 | 29,605 | 0.4 |
11.90
13.90
12.20
|
12 tháng
(2023-11-27) |
1.38 | 12.72% | 1,893,680 | 515,805 | 7.3 |
10.64
14.96
12.20
|
24 tháng
(2022-12-02) |
4.99 | 69.17% | 4,921,919 | 516,405 | 7.3 |
6.60
14.96
12.20
|
36 tháng
(2021-12-07) |
0.82 | 7.21% | 9,734,493 | 626,505 | 9.3 |
4.75
19.19
12.20
|
60 tháng
(2019-12-18) |
7.36 | 151.89% | 13,285,112 | 967,715 | 13.5 |
4.41
19.19
12.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/09/2009 |
3.77
|
4,800 | 3.97 | 3.97 | 3.77 | 0 | 0 | 0 |
03/09/2009 |
3.97
|
300 | 4.07 | 4.07 | 3.87 | 0 | 0 | 0 |
01/09/2009 |
4.07
|
5,400 | 4.15 | 4.17 | 4.07 | 0 | 0 | 0 |
31/08/2009 |
4.15
|
43,600 | 4.07 | 4.27 | 3.97 | 0 | 0 | 0 |
28/08/2009 |
4.07
|
40,400 | 3.85 | 4.19 | 4.03 | 200 | 0 | 0 |
27/08/2009 |
3.85
|
4,600 | 3.85 | 4.11 | 3.85 | 0 | 0 | 0 |
26/08/2009 |
3.85
|
4,400 | 3.77 | 3.87 | 3.77 | 0 | 0 | 0 |
25/08/2009 |
3.77
|
6,000 | 3.79 | 3.79 | 3.65 | 0 | 0 | 0 |
24/08/2009 |
3.79
|
8,100 | 3.81 | 3.87 | 3.77 | 200 | 0 | 0 |
21/08/2009 |
3.81
|
14,300 | 3.83 | 3.87 | 3.81 | 0 | 0 | 0 |
20/08/2009 |
3.83
|
8,200 | 3.99 | 3.99 | 3.79 | 0 | 0 | 0 |
19/08/2009 |
3.99
|
23,000 | 3.81 | 4.07 | 3.97 | 0 | 0 | 0 |
18/08/2009 |
3.81
|
11,600 | 3.85 | 3.85 | 3.77 | 0 | 0 | 0 |
17/08/2009 |
3.85
|
29,900 | 4.03 | 4.03 | 3.85 | 100 | 0 | 0 |
14/08/2009 |
4.03
|
17,300 | 4.33 | 4.33 | 4.03 | 0 | 0 | 0 |
13/08/2009 |
4.33
|
19,700 | 4.05 | 4.33 | 4.33 | 0 | 0 | 0 |
12/08/2009 |
4.05
|
25,300 | 3.79 | 4.05 | 4.03 | 0 | 0 | 0 |
11/08/2009 |
3.79
|
154,400 | 3.63 | 3.79 | 3.67 | 0 | 0 | 0 |
10/08/2009 |
3.63
|
5,700 | 3.77 | 3.77 | 3.43 | 0 | 0 | 0 |
07/08/2009 |
3.77
|
3,000 | 3.71 | 3.77 | 3.57 | 0 | 0 | 0 |
06/08/2009 |
3.71
|
0 | 3.67 | 3.71 | 3.71 | 0 | 0 | 0 |
05/08/2009 |
3.67
|
700 | 3.75 | 3.75 | 3.67 | 0 | 0 | 0 |
04/08/2009 |
3.75
|
4,400 | 3.73 | 3.75 | 3.71 | 0 | 0 | 0 |
03/08/2009 |
3.73
|
1,400 | 3.53 | 3.73 | 3.39 | 0 | 0 | 0 |
31/07/2009 |
3.53
|
1,900 | 3.51 | 3.53 | 3.45 | 0 | 0 | 0 |
30/07/2009 |
3.51
|
1,200 | 3.67 | 3.73 | 3.47 | 0 | 0 | 0 |
29/07/2009 |
3.67
|
4,000 | 3.87 | 3.87 | 3.67 | 0 | 0 | 0 |
28/07/2009 |
3.87
|
200 | 3.69 | 3.97 | 3.87 | 100 | 0 | 0 |
27/07/2009 |
3.69
|
1,300 | 3.99 | 3.99 | 3.69 | 0 | 0 | 0 |
24/07/2009 |
3.99
|
19,600 | 3.75 | 3.99 | 3.59 | 100 | 0 | 0 |
23/07/2009 |
3.75
|
2,200 | 3.53 | 3.75 | 3.73 | 0 | 0 | 0 |
22/07/2009 |
3.53
|
300 | 3.23 | 3.53 | 3.53 | 0 | 0 | 0 |
21/07/2009 |
3.23
|
2,200 | 3.41 | 3.63 | 3.23 | 0 | 0 | 0 |
20/07/2009 |
3.41
|
1,000 | 3.65 | 3.65 | 3.41 | 0 | 0 | 0 |
17/07/2009 |
3.65
|
800 | 3.73 | 3.73 | 3.65 | 0 | 0 | 0 |
16/07/2009 |
3.73
|
1,200 | 3.87 | 3.87 | 3.73 | 0 | 0 | 0 |
15/07/2009 |
3.87
|
300 | 3.77 | 3.87 | 3.77 | 0 | 0 | 0 |
14/07/2009 |
3.77
|
600 | 4.15 | 4.15 | 3.75 | 0 | 0 | 0 |
13/07/2009 |
4.15
|
1,700 | 3.97 | 4.17 | 3.69 | 0 | 0 | 0 |
10/07/2009 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
09/07/2009 |
3.97
|
100 | 3.77 | 3.97 | 3.97 | 100 | 0 | 0 |
08/07/2009 |
3.77
|
1,200 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
07/07/2009 |
3.77
|
100 | 3.83 | 3.83 | 3.77 | 0 | 0 | 0 |
06/07/2009 |
3.83
|
9,000 | 3.87 | 3.87 | 3.77 | 0 | 0 | 0 |
03/07/2009 |
3.87
|
1,100 | 3.67 | 3.87 | 3.57 | 0 | 0 | 0 |
02/07/2009 |
3.67
|
300 | 3.77 | 3.77 | 3.61 | 0 | 0 | 0 |
01/07/2009 |
3.77
|
500 | 3.93 | 3.93 | 3.77 | 0 | 0 | 0 |
30/06/2009 |
3.93
|
5,100 | 4.17 | 4.17 | 3.93 | 0 | 0 | 0 |
29/06/2009 |
4.17
|
1,000 | 4.38 | 4.38 | 4.17 | 0 | 0 | 0 |
26/06/2009 |
4.38
|
600 | 4.27 | 4.38 | 3.99 | 0 | 0 | 0 |
25/06/2009 |
4.27
|
7,400 | 4.33 | 4.36 | 4.27 | 0 | 0 | 0 |
24/06/2009 |
4.33
|
6,000 | 4.05 | 4.33 | 4.33 | 0 | 0 | 0 |
23/06/2009 |
4.05
|
7,100 | 4.35 | 4.35 | 4.05 | 0 | 0 | 0 |
22/06/2009 |
4.35
|
5,500 | 4.62 | 4.62 | 4.25 | 0 | 0 | 0 |
19/06/2009 |
4.62
|
700 | 4.52 | 4.76 | 4.50 | 0 | 0 | 0 |
18/06/2009 |
4.52
|
21,900 | 4.52 | 4.82 | 4.52 | 0 | 0 | 0 |
17/06/2009 |
4.52
|
12,800 | 4.23 | 4.52 | 4.25 | 0 | 0 | 0 |
16/06/2009 |
4.23
|
8,100 | 4.50 | 4.50 | 4.23 | 0 | 0 | 0 |
15/06/2009 |
4.50
|
13,300 | 4.72 | 4.72 | 4.50 | 0 | 0 | 0 |
12/06/2009 |
4.72
|
14,900 | 4.92 | 5.00 | 4.66 | 0 | 0 | 0 |
11/06/2009 |
4.92
|
3,600 | 5.04 | 5.12 | 4.92 | 0 | 0 | 0 |
10/06/2009 |
5.04
|
10,300 | 5.42 | 5.56 | 5.04 | 0 | 0 | 0 |
09/06/2009 |
5.42
|
43,100 | 5.08 | 5.42 | 5.36 | 0 | 0 | 0 |
08/06/2009 |
5.08
|
6,400 | 4.78 | 5.08 | 5.08 | 0 | 0 | 0 |
05/06/2009 |
4.78
|
61,000 | 4.52 | 4.80 | 4.60 | 0 | 0 | 0 |
04/06/2009 |
4.52
|
20,700 | 4.56 | 4.56 | 4.36 | 0 | 0 | 0 |
03/06/2009 |
4.56
|
4,500 | 4.64 | 4.64 | 4.36 | 0 | 0 | 0 |
02/06/2009 |
4.64
|
17,300 | 4.70 | 4.76 | 4.42 | 0 | 0 | 0 |
01/06/2009 |
4.70
|
10,200 | 4.66 | 4.70 | 4.66 | 0 | 0 | 0 |
29/05/2009 |
4.66
|
2,600 | 4.60 | 4.76 | 4.66 | 1,100 | 0 | 0 |
28/05/2009 |
4.60
|
54,800 | 4.58 | 4.70 | 4.56 | 0 | 0 | 0 |
27/05/2009 |
4.58
|
41,300 | 4.36 | 4.58 | 4.33 | 300 | 0 | 0 |
26/05/2009 |
4.36
|
7,600 | 4.46 | 4.46 | 4.27 | 100 | 0 | 0 |
25/05/2009 |
4.46
|
7,200 | 4.27 | 4.52 | 4.21 | 0 | 0 | 0 |
22/05/2009 |
4.27
|
9,600 | 4.36 | 4.38 | 4.27 | 0 | 0 | 0 |
21/05/2009 |
4.36
|
15,400 | 4.21 | 4.46 | 4.36 | 0 | 0 | 0 |
20/05/2009 |
4.21
|
10,300 | 4.07 | 4.21 | 4.21 | 0 | 0 | 0 |
19/05/2009 |
4.07
|
3,000 | 3.83 | 4.07 | 3.87 | 0 | 0 | 0 |
18/05/2009 |
3.83
|
300 | 4.11 | 4.11 | 3.83 | 0 | 0 | 0 |
15/05/2009 |
4.11
|
100 | 3.79 | 4.11 | 4.11 | 0 | 0 | 0 |
14/05/2009 |
3.79
|
6,100 | 3.87 | 4.13 | 3.79 | 0 | 0 | 0 |
13/05/2009 |
3.87
|
13,600 | 4.07 | 4.11 | 3.87 | 0 | 0 | 0 |
12/05/2009 |
4.07
|
12,600 | 3.83 | 4.07 | 3.85 | 0 | 0 | 0 |
11/05/2009 |
3.83
|
1,000 | 4.03 | 4.03 | 3.83 | 0 | 0 | 0 |
08/05/2009 |
4.03
|
1,000 | 4.33 | 4.35 | 4.03 | 0 | 0 | 0 |
07/05/2009 |
4.33
|
800 | 4.56 | 4.56 | 4.33 | 0 | 0 | 0 |
06/05/2009 |
4.56
|
500 | 4.36 | 4.56 | 4.56 | 0 | 100 | 0 |
05/05/2009 |
4.36
|
1,000 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
04/05/2009 |
4.36
|
900 | 4.11 | 4.38 | 4.36 | 0 | 0 | 0 |
29/04/2009 |
4.11
|
3,200 | 4.40 | 4.40 | 4.11 | 0 | 0 | 0 |
28/04/2009 |
4.40
|
2,800 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
27/04/2009 |
4.70
|
100 | 3.89 | 4.70 | 4.70 | 100 | 100 | 0 |
24/04/2009 |
3.89
|
1,200 | 4.19 | 4.44 | 3.89 | 0 | 0 | 0 |
23/04/2009 |
4.19
|
2,500 | 4.42 | 4.42 | 4.15 | 0 | 0 | 0 |
22/04/2009 |
4.42
|
1,000 | 4.15 | 4.42 | 4.42 | 0 | 0 | 0 |
21/04/2009 |
4.15
|
100 | 4.44 | 4.44 | 4.15 | 100 | 0 | 0 |
20/04/2009 |
4.44
|
100 | 4.76 | 4.76 | 4.44 | 0 | 0 | 0 |
17/04/2009 |
4.76
|
700 | 4.96 | 4.96 | 4.76 | 0 | 0 | 0 |
16/04/2009 |
4.96
|
1,800 | 5.00 | 5.28 | 4.66 | 0 | 0 | 0 |
15/04/2009 |
5.00
|
6,200 | 4.80 | 5.14 | 5.00 | 0 | 0 | 0 |