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% | 593,100 | 0 | 0 |
1.60
1.80
1.70
|
2 tháng
(2024-07-22) |
-0.10 | -5.56% | 1,840,700 | 0 | 0 |
1.60
1.90
1.70
|
3 tháng
(2024-06-21) |
-0.30 | -15% | 3,320,200 | 0 | 0 |
1.60
2
1.70
|
6 tháng
(2024-03-25) |
-0.40 | -19.05% | 10,882,700 | -2,100 | -0.0 |
1.60
2.40
1.70
|
12 tháng
(2023-09-25) |
-0.80 | -32% | 17,202,600 | -2,100 | -0.0 |
1.60
2.50
1.70
|
24 tháng
(2022-09-30) |
-1.90 | -52.78% | 35,129,977 | -2,100 | -0.0 |
1.60
3.60
1.70
|
36 tháng
(2021-10-05) |
-2.60 | -60.47% | 167,713,742 | 27,983 | 0.3 |
1.60
9.60
1.70
|
60 tháng
(2019-10-16) |
-1.10 | -39.29% | 205,382,282 | 32,383 | 0.3 |
1.60
9.60
1.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/07/2009 |
6.05
|
39,400 | 6.32 | 6.32 | 6.05 | 0 | 0 | 0 |
30/06/2009 |
6.32
|
16,700 | 6.42 | 6.96 | 6.16 | 0 | 0 | 0 |
29/06/2009 |
6.42
|
33,400 | 6.80 | 6.80 | 6.42 | 0 | 0 | 0 |
26/06/2009 |
6.80
|
43,500 | 6.42 | 6.96 | 6.64 | 0 | 0 | 0 |
25/06/2009 |
6.42
|
28,200 | 6.64 | 7.01 | 6.42 | 0 | 0 | 0 |
24/06/2009 |
6.64
|
19,900 | 6.21 | 6.64 | 6.21 | 0 | 0 | 0 |
23/06/2009 |
6.21
|
64,500 | 6.58 | 6.58 | 6.21 | 0 | 0 | 0 |
22/06/2009 |
6.58
|
17,800 | 7.01 | 7.23 | 6.58 | 0 | 0 | 0 |
19/06/2009 |
7.01
|
69,100 | 6.80 | 7.23 | 6.64 | 0 | 4,200 | 0 |
18/06/2009 |
6.80
|
18,600 | 6.96 | 6.96 | 6.80 | 0 | 0 | 0 |
17/06/2009 |
6.96
|
115,400 | 6.75 | 6.96 | 6.32 | 0 | 0 | 0 |
16/06/2009 |
6.75
|
59,700 | 7.23 | 7.23 | 6.75 | 0 | 0 | 0 |
15/06/2009 |
7.23
|
88,500 | 7.49 | 7.60 | 7.23 | 0 | 0 | 0 |
12/06/2009 |
7.49
|
138,800 | 7.92 | 8.08 | 7.44 | 0 | 0 | 0 |
11/06/2009 |
7.92
|
157,200 | 7.87 | 8.30 | 7.39 | 0 | 0 | 0 |
10/06/2009 |
7.87
|
65,600 | 8.46 | 8.46 | 7.87 | 0 | 0 | 0 |
09/06/2009 |
8.46
|
140,600 | 8.46 | 9.05 | 8.30 | 0 | 0 | 0 |
08/06/2009 |
8.46
|
50,800 | 7.92 | 8.46 | 8.40 | 0 | 0 | 0 |
05/06/2009 |
7.92
|
127,400 | 7.39 | 7.92 | 7.82 | 0 | 0 | 0 |
04/06/2009 |
7.39
|
371,000 | 7.07 | 7.49 | 6.96 | 0 | 0 | 0 |
03/06/2009 |
7.07
|
86,800 | 7.23 | 7.23 | 6.85 | 0 | 0 | 0 |
02/06/2009 |
7.23
|
111,700 | 6.85 | 7.28 | 7.01 | 0 | 0 | 0 |
01/06/2009 |
6.85
|
51,000 | 6.69 | 6.85 | 6.32 | 0 | 0 | 0 |
29/05/2009 |
6.69
|
132,900 | 6.75 | 6.75 | 6.32 | 0 | 0 | 0 |
28/05/2009 |
6.75
|
54,400 | 7.17 | 7.17 | 6.75 | 0 | 0 | 0 |
27/05/2009 |
7.17
|
152,000 | 7.28 | 7.76 | 6.85 | 0 | 0 | 0 |
26/05/2009 |
7.28
|
191,200 | 6.85 | 7.28 | 7.17 | 0 | 0 | 0 |
25/05/2009 |
6.85
|
252,500 | 6.48 | 6.85 | 6.69 | 0 | 0 | 0 |
22/05/2009 |
6.48
|
416,100 | 6.10 | 6.48 | 6.16 | 0 | 0 | 0 |
21/05/2009 |
6.10
|
134,800 | 5.73 | 6.10 | 6.10 | 0 | 0 | 0 |
20/05/2009 |
5.73
|
127,400 | 5.46 | 5.73 | 5.73 | 0 | 0 | 0 |
19/05/2009 |
5.46
|
157,600 | 5.14 | 5.46 | 5.25 | 0 | 0 | 0 |
18/05/2009 |
5.14
|
60,100 | 5.09 | 5.25 | 5.03 | 0 | 0 | 0 |
15/05/2009 |
5.09
|
62,800 | 4.93 | 5.14 | 4.93 | 0 | 0 | 0 |
14/05/2009 |
4.93
|
25,500 | 5.03 | 5.14 | 4.71 | 0 | 0 | 0 |
13/05/2009 |
5.03
|
44,000 | 4.82 | 5.03 | 4.82 | 0 | 0 | 0 |
12/05/2009 |
4.82
|
17,900 | 4.71 | 4.87 | 4.44 | 0 | 0 | 0 |
11/05/2009 |
4.71
|
47,500 | 4.82 | 4.93 | 4.60 | 0 | 0 | 0 |
08/05/2009 |
4.82
|
43,300 | 5.09 | 5.09 | 4.76 | 0 | 0 | 0 |
07/05/2009 |
5.09
|
20,200 | 5.03 | 5.25 | 5.03 | 0 | 0 | 0 |
06/05/2009 |
5.03
|
12,100 | 5.30 | 5.35 | 5.03 | 0 | 0 | 0 |
05/05/2009 |
5.30
|
104,800 | 5.09 | 5.41 | 5.25 | 0 | 0 | 0 |
04/05/2009 |
5.09
|
26,400 | 4.76 | 5.09 | 5.09 | 0 | 0 | 0 |
29/04/2009 |
4.76
|
21,400 | 4.76 | 4.82 | 4.60 | 0 | 0 | 0 |
28/04/2009 |
4.76
|
6,400 | 4.66 | 4.76 | 4.60 | 0 | 0 | 0 |
27/04/2009 |
4.66
|
4,700 | 4.60 | 4.66 | 4.55 | 0 | 0 | 0 |
24/04/2009 |
4.60
|
24,300 | 4.98 | 4.98 | 4.55 | 0 | 0 | 0 |
23/04/2009 |
4.98
|
12,000 | 4.93 | 4.98 | 4.71 | 0 | 0 | 0 |
22/04/2009 |
4.93
|
20,600 | 4.60 | 4.93 | 4.55 | 0 | 0 | 0 |
21/04/2009 |
4.60
|
11,400 | 4.93 | 4.93 | 4.60 | 0 | 0 | 0 |
20/04/2009 |
4.93
|
2,500 | 5.03 | 5.03 | 4.93 | 0 | 0 | 0 |
17/04/2009 |
5.03
|
40,600 | 5.35 | 5.78 | 5.03 | 0 | 100 | 0 |
16/04/2009 |
5.35
|
39,000 | 5.41 | 5.73 | 5.30 | 0 | 0 | 0 |
15/04/2009 |
5.41
|
63,600 | 5.62 | 5.84 | 5.35 | 0 | 0 | 0 |
14/04/2009 |
5.62
|
94,600 | 5.30 | 5.62 | 5.30 | 0 | 0 | 0 |
13/04/2009 |
5.30
|
50,000 | 4.98 | 5.30 | 5.09 | 0 | 0 | 0 |
10/04/2009 |
4.98
|
51,000 | 4.76 | 4.98 | 4.93 | 0 | 0 | 0 |
09/04/2009 |
4.76
|
34,800 | 4.44 | 4.76 | 4.44 | 0 | 0 | 0 |
08/04/2009 |
4.44
|
32,700 | 4.60 | 4.60 | 4.39 | 0 | 0 | 0 |
07/04/2009 |
4.60
|
80,300 | 4.34 | 4.60 | 4.39 | 0 | 0 | 0 |
03/04/2009 |
4.34
|
67,800 | 4.07 | 4.34 | 4.28 | 0 | 0 | 0 |
02/04/2009 |
4.07
|
9,200 | 4.12 | 4.23 | 4.02 | 0 | 0 | 0 |
01/04/2009 |
4.12
|
13,200 | 4.02 | 4.18 | 4.02 | 0 | 0 | 0 |
31/03/2009 |
4.02
|
7,200 | 4.02 | 4.02 | 3.91 | 0 | 0 | 0 |
30/03/2009 |
4.02
|
4,300 | 4.02 | 4.07 | 3.91 | 0 | 0 | 0 |
27/03/2009 |
4.02
|
43,700 | 4.12 | 4.12 | 4.02 | 100 | 0 | 0 |
26/03/2009 |
4.12
|
24,000 | 4.07 | 4.12 | 3.96 | 0 | 7,300 | 0 |
25/03/2009 |
4.07
|
13,100 | 4.12 | 4.12 | 4.07 | 0 | 0 | 0 |
24/03/2009 |
4.12
|
18,400 | 3.80 | 4.12 | 4.02 | 0 | 100 | 0 |
23/03/2009 |
3.80
|
11,400 | 4.07 | 4.07 | 3.80 | 0 | 0 | 0 |
20/03/2009 |
4.07
|
26,600 | 4.34 | 4.34 | 4.02 | 0 | 0 | 0 |
19/03/2009 |
4.34
|
22,700 | 4.18 | 4.44 | 4.07 | 0 | 0 | 0 |
18/03/2009 |
4.18
|
94,000 | 3.96 | 4.18 | 4.07 | 7,400 | 0 | 0 |
17/03/2009 |
3.96
|
10,100 | 3.80 | 3.96 | 3.80 | 0 | 0 | 0 |
16/03/2009 |
3.80
|
6,200 | 3.75 | 3.85 | 3.75 | 0 | 0 | 0 |
13/03/2009 |
3.75
|
12,900 | 3.80 | 4.07 | 3.69 | 0 | 0 | 0 |
12/03/2009 |
3.80
|
48,900 | 3.85 | 4.12 | 3.64 | 0 | 0 | 0 |
11/03/2009 |
3.85
|
13,000 | 3.69 | 3.85 | 3.80 | 0 | 0 | 0 |
10/03/2009 |
3.69
|
17,500 | 3.53 | 3.69 | 3.59 | 0 | 0 | 0 |
09/03/2009 |
3.53
|
18,900 | 3.37 | 3.53 | 3.37 | 0 | 0 | 0 |
06/03/2009 |
3.37
|
11,400 | 3.43 | 3.48 | 3.32 | 0 | 0 | 0 |
05/03/2009 |
3.43
|
9,600 | 3.27 | 3.53 | 3.32 | 0 | 0 | 0 |
04/03/2009 |
3.27
|
4,100 | 3.27 | 3.43 | 3.27 | 0 | 0 | 0 |
03/03/2009 |
3.27
|
6,900 | 3.32 | 3.32 | 3.21 | 0 | 0 | 0 |
02/03/2009 |
3.32
|
8,500 | 3.27 | 3.32 | 3.21 | 0 | 0 | 0 |
27/02/2009 |
3.27
|
9,400 | 3.21 | 3.37 | 3.21 | 0 | 0 | 0 |
26/02/2009 |
3.21
|
9,700 | 3.16 | 3.37 | 3.16 | 0 | 0 | 0 |
25/02/2009 |
3.16
|
7,500 | 3.00 | 3.16 | 3.16 | 0 | 0 | 0 |
24/02/2009 |
3.00
|
8,800 | 3.21 | 3.21 | 3.00 | 0 | 0 | 0 |
23/02/2009 |
3.21
|
13,700 | 3.32 | 3.32 | 3.00 | 0 | 0 | 0 |
20/02/2009 |
3.32
|
12,600 | 3.48 | 3.59 | 3.21 | 0 | 0 | 0 |
19/02/2009 |
3.48
|
3,200 | 3.37 | 3.59 | 3.27 | 0 | 0 | 0 |
18/02/2009 |
3.37
|
18,300 | 3.64 | 3.69 | 3.32 | 0 | 0 | 0 |
17/02/2009 |
3.64
|
7,900 | 3.64 | 3.69 | 3.48 | 0 | 0 | 0 |
16/02/2009 |
3.64
|
3,700 | 3.75 | 3.80 | 3.64 | 0 | 0 | 0 |
13/02/2009 |
3.75
|
6,900 | 3.85 | 3.96 | 3.69 | 0 | 0 | 0 |
12/02/2009 |
3.85
|
5,000 | 3.80 | 3.91 | 3.75 | 0 | 0 | 0 |
11/02/2009 |
3.80
|
7,700 | 3.91 | 3.91 | 3.80 | 0 | 0 | 0 |
10/02/2009 |
3.91
|
4,900 | 4.12 | 4.28 | 3.91 | 0 | 0 | 0 |
09/02/2009 |
4.12
|
1,400 | 4.12 | 4.12 | 3.91 | 0 | 0 | 0 |