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% | 500 | 0 | 0 |
11.70
11.70
11.70
|
2 tháng
(2024-07-22) |
-0.10 | -0.85% | 1,700 | 0 | 0 |
11.70
11.90
11.70
|
3 tháng
(2024-06-21) |
0.30 | 2.63% | 3,600 | 100 | 0.0 |
11.40
11.90
11.70
|
6 tháng
(2024-03-25) |
0.40 | 3.54% | 12,400 | 0 | -0 |
11.30
12.40
11.70
|
12 tháng
(2023-09-25) |
1.90 | 19.39% | 68,800 | -1,149 | -0.0 |
8.10
12.50
11.70
|
24 tháng
(2022-09-30) |
0.17 | 1.43% | 112,231 | -5,949 | -0.1 |
8.10
12.86
11.70
|
36 tháng
(2021-10-05) |
-2.15 | -15.54% | 276,381 | 61,051 | 0.9 |
8.10
16.33
11.70
|
60 tháng
(2019-10-16) |
4.42 | 60.76% | 2,318,139 | 264,861 | 3.3 |
5.23
16.33
11.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/07/2009 |
4.52
|
15,700 | 4.39 | 4.55 | 4.23 | 0 | 0 | 0 |
01/07/2009 |
4.39
|
35,100 | 4.63 | 4.63 | 4.39 | 0 | 0 | 0 |
30/06/2009 |
4.63
|
17,000 | 4.89 | 4.89 | 4.63 | 0 | 0 | 0 |
29/06/2009 |
4.89
|
27,400 | 4.63 | 4.89 | 4.60 | 0 | 0 | 0 |
26/06/2009 |
4.63
|
34,600 | 4.57 | 4.76 | 4.49 | 0 | 0 | 0 |
25/06/2009 |
4.57
|
61,400 | 5.02 | 5.13 | 4.52 | 0 | 0 | 0 |
24/06/2009 |
5.02
|
106,900 | 4.70 | 5.02 | 4.39 | 1,500 | 0 | 0 |
23/06/2009 |
4.70
|
11,900 | 5.05 | 5.05 | 4.70 | 0 | 0 | 0 |
22/06/2009 |
5.05
|
12,000 | 5.34 | 5.34 | 5.05 | 0 | 0 | 0 |
19/06/2009 |
5.34
|
104,100 | 5.50 | 5.97 | 5.23 | 0 | 0 | 0 |
18/06/2009 |
5.50
|
132,000 | 5.55 | 5.81 | 5.47 | 0 | 0 | 0 |
17/06/2009 |
5.55
|
90,500 | 5.76 | 5.76 | 5.37 | 0 | 0 | 0 |
16/06/2009 |
5.76
|
6,700 | 6.08 | 6.08 | 5.76 | 0 | 0 | 0 |
15/06/2009 |
6.08
|
134,700 | 6.53 | 6.87 | 6.08 | 0 | 0 | 0 |
12/06/2009 |
6.53
|
132,100 | 6.11 | 6.53 | 6.48 | 0 | 50,000 | 0 |
11/06/2009 |
6.11
|
93,200 | 5.74 | 6.11 | 6.08 | 0 | 30,000 | 0 |
10/06/2009 |
5.74
|
581,500 | 5.37 | 5.74 | 5.37 | 3,000 | 30,000 | 0 |
09/06/2009 |
5.37
|
74,000 | 5.02 | 5.37 | 5.37 | 0 | 30,000 | 0 |
08/06/2009 |
5.02
|
39,500 | 4.70 | 5.02 | 5.02 | 0 | 0 | 0 |
05/06/2009 |
4.70
|
9,600 | 4.41 | 4.70 | 4.70 | 0 | 0 | 0 |
04/06/2009 |
4.41
|
22,800 | 4.15 | 4.41 | 4.41 | 0 | 0 | 0 |
03/06/2009 |
4.15
|
35,400 | 3.91 | 4.15 | 4.15 | 0 | 0 | 0 |
02/06/2009 |
3.91
|
108,100 | 3.67 | 3.91 | 3.70 | 0 | 0 | 0 |
01/06/2009 |
3.67
|
42,000 | 3.49 | 3.67 | 3.52 | 0 | 0 | 0 |
29/05/2009 |
3.49
|
24,300 | 3.52 | 3.52 | 3.38 | 0 | 0 | 0 |
28/05/2009 |
3.52
|
32,700 | 3.59 | 3.59 | 3.44 | 0 | 0 | 0 |
27/05/2009 |
3.59
|
64,200 | 3.67 | 3.75 | 3.52 | 0 | 0 | 0 |
26/05/2009 |
3.67
|
42,900 | 3.73 | 3.94 | 3.62 | 0 | 0 | 0 |
25/05/2009 |
3.73
|
90,800 | 3.52 | 3.73 | 3.59 | 0 | 0 | 0 |
22/05/2009 |
3.52
|
41,700 | 3.59 | 3.70 | 3.33 | 0 | 0 | 0 |
21/05/2009 |
3.59
|
121,700 | 3.38 | 3.59 | 3.44 | 0 | 0 | 0 |
20/05/2009 |
3.38
|
21,300 | 3.25 | 3.38 | 3.17 | 0 | 0 | 0 |
19/05/2009 |
3.25
|
99,200 | 3.09 | 3.25 | 3.04 | 0 | 0 | 0 |
18/05/2009 |
3.09
|
10,200 | 3.09 | 3.15 | 3.01 | 0 | 0 | 0 |
15/05/2009 |
3.09
|
20,100 | 3.01 | 3.12 | 3.04 | 0 | 0 | 0 |
14/05/2009 |
3.01
|
25,400 | 3.01 | 3.07 | 2.91 | 0 | 0 | 0 |
13/05/2009 |
3.01
|
28,100 | 3.04 | 3.04 | 2.91 | 0 | 0 | 0 |
12/05/2009 |
3.04
|
6,300 | 3.01 | 3.15 | 2.91 | 0 | 0 | 0 |
11/05/2009 |
3.01
|
6,500 | 3.07 | 3.07 | 2.99 | 0 | 0 | 0 |
08/05/2009 |
3.07
|
7,900 | 3.15 | 3.15 | 3.01 | 0 | 0 | 0 |
07/05/2009 |
3.15
|
34,700 | 3.20 | 3.20 | 3.04 | 300 | 0 | 0 |
06/05/2009 |
3.20
|
2,400 | 3.17 | 3.30 | 3.20 | 0 | 0 | 0 |
05/05/2009 |
3.17
|
17,600 | 3.07 | 3.20 | 3.07 | 0 | 0 | 0 |
04/05/2009 |
3.07
|
10,100 | 2.85 | 3.07 | 2.91 | 0 | 0 | 0 |
29/04/2009 |
2.85
|
1,100 | 2.91 | 3.07 | 2.85 | 0 | 0 | 0 |
28/04/2009 |
2.91
|
5,000 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 |
27/04/2009 |
2.91
|
24,400 | 2.93 | 2.93 | 2.85 | 0 | 0 | 0 |
24/04/2009 |
2.93
|
61,700 | 2.99 | 2.99 | 2.83 | 0 | 0 | 0 |
23/04/2009 |
2.99
|
21,600 | 2.99 | 3.04 | 2.91 | 0 | 0 | 0 |
22/04/2009 |
2.99
|
7,500 | 2.91 | 2.99 | 2.91 | 0 | 0 | 0 |
21/04/2009 |
2.91
|
6,400 | 2.85 | 2.91 | 2.64 | 0 | 0 | 0 |
20/04/2009 |
2.85
|
35,300 | 3.01 | 3.01 | 2.83 | 0 | 0 | 0 |
17/04/2009 |
3.01
|
63,900 | 3.15 | 3.15 | 3.01 | 0 | 0 | 0 |
16/04/2009 |
3.15
|
12,600 | 3.17 | 3.30 | 3.09 | 0 | 0 | 0 |
15/04/2009 |
3.17
|
13,400 | 3.30 | 3.30 | 3.17 | 0 | 0 | 0 |
14/04/2009 |
3.30
|
12,200 | 3.46 | 3.65 | 3.30 | 100 | 0 | 0 |
13/04/2009 |
3.46
|
118,500 | 3.28 | 3.46 | 3.38 | 0 | 0 | 0 |
10/04/2009 |
3.28
|
59,500 | 2.99 | 3.28 | 3.07 | 0 | 0 | 0 |
09/04/2009 |
2.99
|
26,300 | 3.09 | 3.17 | 2.96 | 0 | 0 | 0 |
08/04/2009 |
3.09
|
49,000 | 3.33 | 3.41 | 3.09 | 0 | 0 | 0 |
07/04/2009 |
3.33
|
60,400 | 3.12 | 3.33 | 3.22 | 0 | 0 | 0 |
03/04/2009 |
3.12
|
76,700 | 3.01 | 3.12 | 3.04 | 0 | 0 | 0 |
02/04/2009 |
3.01
|
60,600 | 2.83 | 3.01 | 2.83 | 0 | 0 | 0 |
01/04/2009 |
2.83
|
13,600 | 2.80 | 2.85 | 2.83 | 0 | 0 | 0 |
31/03/2009 |
2.80
|
10,800 | 2.80 | 2.80 | 2.75 | 0 | 0 | 0 |
30/03/2009 |
2.80
|
6,700 | 2.85 | 2.85 | 2.80 | 0 | 0 | 0 |
27/03/2009 |
2.85
|
13,200 | 2.88 | 2.88 | 2.80 | 0 | 0 | 0 |
26/03/2009 |
2.88
|
9,900 | 2.80 | 2.88 | 2.85 | 0 | 0 | 0 |
25/03/2009 |
2.80
|
19,500 | 2.83 | 2.83 | 2.80 | 0 | 0 | 0 |
24/03/2009 |
2.83
|
25,600 | 2.70 | 2.91 | 2.78 | 0 | 0 | 0 |
23/03/2009 |
2.70
|
9,100 | 2.75 | 2.91 | 2.70 | 100 | 0 | 0 |
20/03/2009 |
2.75
|
16,000 | 2.80 | 2.80 | 2.75 | 0 | 0 | 0 |
19/03/2009 |
2.80
|
2,800 | 2.91 | 2.91 | 2.80 | 0 | 0 | 0 |
18/03/2009 |
2.91
|
18,300 | 2.85 | 2.91 | 2.83 | 0 | 0 | 0 |
17/03/2009 |
2.85
|
2,400 | 2.80 | 2.91 | 2.83 | 0 | 0 | 0 |
16/03/2009 |
2.80
|
6,400 | 2.85 | 2.88 | 2.80 | 4,000 | 0 | 0 |
13/03/2009 |
2.85
|
13,700 | 2.91 | 2.91 | 2.78 | 0 | 0 | 0 |
12/03/2009 |
2.91
|
18,200 | 2.91 | 2.99 | 2.78 | 3,600 | 0 | 0 |
11/03/2009 |
2.91
|
30,800 | 2.88 | 2.96 | 2.88 | 0 | 0 | 0 |
10/03/2009 |
2.88
|
5,100 | 2.85 | 2.88 | 2.72 | 0 | 0 | 0 |
09/03/2009 |
2.85
|
2,000 | 2.75 | 2.85 | 2.80 | 0 | 0 | 0 |
06/03/2009 |
2.75
|
1,900 | 2.83 | 2.83 | 2.75 | 0 | 0 | 0 |
05/03/2009 |
2.83
|
3,400 | 2.80 | 2.83 | 2.80 | 0 | 0 | 0 |
04/03/2009 |
2.80
|
2,500 | 2.70 | 2.80 | 2.78 | 0 | 0 | 0 |
03/03/2009 |
2.70
|
6,400 | 2.67 | 2.70 | 2.70 | 0 | 0 | 0 |
02/03/2009 |
2.67
|
4,300 | 2.64 | 2.67 | 2.67 | 0 | 0 | 0 |
27/02/2009 |
2.64
|
6,000 | 2.59 | 2.64 | 2.64 | 0 | 0 | 0 |
26/02/2009 |
2.59
|
10,200 | 2.64 | 2.64 | 2.59 | 0 | 0 | 0 |
25/02/2009 |
2.64
|
10,700 | 2.46 | 2.64 | 2.43 | 0 | 0 | 0 |
24/02/2009 |
2.46
|
7,000 | 2.48 | 2.51 | 2.38 | 0 | 0 | 0 |
23/02/2009 |
2.48
|
15,100 | 2.64 | 2.64 | 2.46 | 0 | 0 | 0 |
20/02/2009 |
2.64
|
7,800 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 |
19/02/2009 |
2.64
|
2,200 | 2.78 | 2.78 | 2.64 | 0 | 0 | 0 |
18/02/2009 |
2.78
|
14,400 | 2.80 | 2.80 | 2.67 | 0 | 0 | 0 |
17/02/2009 |
2.80
|
7,200 | 3.01 | 3.04 | 2.75 | 0 | 0 | 0 |
16/02/2009 |
3.01
|
3,200 | 2.96 | 3.01 | 2.83 | 0 | 0 | 0 |
13/02/2009 |
2.96
|
9,100 | 2.93 | 2.96 | 2.93 | 0 | 0 | 0 |
12/02/2009 |
2.93
|
2,000 | 3.04 | 3.04 | 2.93 | 0 | 0 | 0 |
11/02/2009 |
3.04
|
5,500 | 3.09 | 3.09 | 3.04 | 0 | 0 | 0 |
10/02/2009 |
3.09
|
500 | 3.12 | 3.12 | 2.91 | 0 | 0 | 0 |