Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.40 | 3.88% | 3,100 | 100 | 0.0 |
9.90
10.70
10.70
|
2 tháng
(2024-07-22) |
0.30 | 2.88% | 8,000 | -400 | -0.0 |
9.60
10.70
10.70
|
3 tháng
(2024-06-24) |
-0.30 | -2.73% | 21,300 | -4,900 | -0.1 |
9.60
11
10.70
|
6 tháng
(2024-03-25) |
-1.10 | -9.32% | 75,000 | -17,000 | -0.2 |
9.60
11.80
10.70
|
12 tháng
(2023-09-26) |
-0.56 | -4.99% | 149,800 | -22,400 | -0.3 |
9.60
12.60
10.70
|
24 tháng
(2022-10-03) |
0.23 | 2.22% | 478,476 | -8,700 | -0.1 |
9.10
12.87
10.70
|
36 tháng
(2021-10-06) |
-2.05 | -16.10% | 1,090,925 | 67,100 | 1.1 |
9.10
15.02
10.70
|
60 tháng
(2019-10-17) |
2.37 | 28.42% | 2,039,737 | 136,100 | 2.3 |
7.39
15.02
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/06/2009 |
4.16
|
52,380 | 4.16 | 4.36 | 4.16 | 0 | 0 | 0 |
25/06/2009 |
4.16
|
58,370 | 4.36 | 4.39 | 4.16 | 1,000 | 0 | 0 |
24/06/2009 |
4.36
|
60,680 | 4.16 | 4.36 | 3.97 | 0 | 0 | 0 |
23/06/2009 |
4.16
|
15,640 | 4.36 | 4.36 | 4.16 | 0 | 0 | 0 |
22/06/2009 |
4.36
|
44,610 | 4.55 | 4.55 | 4.36 | 0 | 0 | 0 |
19/06/2009 |
4.55
|
50,670 | 4.58 | 4.62 | 4.51 | 2,000 | 0 | 0 |
18/06/2009 |
4.58
|
85,910 | 4.39 | 4.58 | 4.39 | 0 | 0 | 0 |
17/06/2009 |
4.39
|
69,040 | 4.62 | 4.62 | 4.39 | 0 | 0 | 0 |
16/06/2009 |
4.62
|
51,620 | 4.85 | 4.85 | 4.62 | 10 | 0 | 0 |
15/06/2009 |
4.85
|
155,490 | 5.04 | 5.04 | 4.81 | 500 | 0 | 0 |
12/06/2009 |
5.04
|
218,980 | 4.81 | 5.04 | 5.04 | 0 | 0 | 0 |
11/06/2009 |
4.81
|
170,060 | 4.58 | 4.81 | 4.47 | 0 | 0 | 0 |
10/06/2009 |
4.58
|
153,530 | 4.81 | 4.81 | 4.58 | 0 | 0 | 0 |
09/06/2009 |
4.81
|
234,610 | 4.58 | 4.81 | 4.70 | 100 | 0 | 0 |
08/06/2009 |
4.58
|
16,260 | 4.39 | 4.58 | 4.58 | 0 | 0 | 0 |
05/06/2009 |
4.39
|
20,320 | 4.20 | 4.39 | 4.39 | 0 | 0 | 0 |
04/06/2009 |
4.20
|
15,580 | 4.01 | 4.20 | 4.20 | 0 | 0 | 0 |
03/06/2009 |
4.01
|
97,610 | 3.82 | 4.01 | 4.01 | 0 | 1,390 | 0 |
02/06/2009 |
3.82
|
17,510 | 3.67 | 3.82 | 3.82 | 0 | 0 | 0 |
01/06/2009 |
3.67
|
129,910 | 3.51 | 3.67 | 3.55 | 0 | 0 | 0 |
29/05/2009 |
3.51
|
42,030 | 3.59 | 3.67 | 3.51 | 0 | 0 | 0 |
28/05/2009 |
3.59
|
80,780 | 3.74 | 3.74 | 3.59 | 0 | 0 | 0 |
27/05/2009 |
3.74
|
68,850 | 3.74 | 3.78 | 3.63 | 0 | 0 | 0 |
26/05/2009 |
3.74
|
131,890 | 3.59 | 3.74 | 3.48 | 0 | 500 | 0 |
25/05/2009 |
3.59
|
39,840 | 3.44 | 3.59 | 3.59 | 0 | 0 | 0 |
22/05/2009 |
3.44
|
107,440 | 3.55 | 3.71 | 3.44 | 2,320 | 0 | 0 |
21/05/2009 |
3.55
|
98,480 | 3.40 | 3.55 | 3.44 | 0 | 5,000 | 0 |
20/05/2009 |
3.40
|
54,090 | 3.25 | 3.40 | 3.40 | 500 | 0 | 0 |
19/05/2009 |
3.25
|
35,000 | 3.09 | 3.25 | 3.25 | 0 | 3,000 | 0 |
18/05/2009 |
3.09
|
62,750 | 2.98 | 3.09 | 2.98 | 70 | 0 | 0 |
15/05/2009 |
2.98
|
110,230 | 2.94 | 3.06 | 2.94 | 0 | 0 | 0 |
14/05/2009 |
2.94
|
71,080 | 3.02 | 3.02 | 2.90 | 0 | 0 | 0 |
13/05/2009 |
3.02
|
61,010 | 2.98 | 3.06 | 2.98 | 0 | 0 | 0 |
12/05/2009 |
2.98
|
46,160 | 2.94 | 2.98 | 2.87 | 0 | 0 | 0 |
11/05/2009 |
2.94
|
82,130 | 2.87 | 2.98 | 2.87 | 0 | 0 | 0 |
08/05/2009 |
2.87
|
31,920 | 2.90 | 2.94 | 2.83 | 0 | 0 | 0 |
07/05/2009 |
2.90
|
62,330 | 2.83 | 2.94 | 2.90 | 0 | 0 | 0 |
06/05/2009 |
2.83
|
34,280 | 2.94 | 2.94 | 2.83 | 0 | 0 | 0 |
05/05/2009 |
2.94
|
137,870 | 2.90 | 3.02 | 2.94 | 0 | 0 | 0 |
04/05/2009 |
2.90
|
72,440 | 2.79 | 2.90 | 2.83 | 0 | 0 | 0 |
29/04/2009 |
2.79
|
49,480 | 2.71 | 2.79 | 2.67 | 0 | 0 | 0 |
28/04/2009 |
2.71
|
14,010 | 2.79 | 2.79 | 2.71 | 0 | 0 | 0 |
27/04/2009 |
2.79
|
5,700 | 2.83 | 2.83 | 2.75 | 1,000 | 0 | 0 |
24/04/2009 |
2.83
|
32,150 | 2.83 | 2.83 | 2.79 | 2,000 | 0 | 0 |
23/04/2009 |
2.83
|
5,810 | 2.90 | 2.90 | 2.83 | 0 | 0 | 0 |
22/04/2009 |
2.90
|
64,410 | 2.79 | 2.90 | 2.79 | 0 | 0 | 0 |
21/04/2009 |
2.79
|
64,280 | 2.79 | 2.90 | 2.67 | 0 | 0 | 0 |
20/04/2009 |
2.79
|
76,920 | 2.90 | 2.90 | 2.79 | 5,000 | 15,000 | 0 |
17/04/2009 |
2.90
|
48,300 | 3.06 | 3.13 | 2.90 | 0 | 0 | 0 |
16/04/2009 |
3.06
|
116,920 | 2.94 | 3.06 | 2.83 | 0 | 0 | 0 |
15/04/2009 |
2.94
|
46,810 | 3.02 | 3.13 | 2.94 | 0 | 30 | 0 |
14/04/2009 |
3.02
|
103,460 | 2.90 | 3.02 | 2.87 | 100 | 0 | 0 |
13/04/2009 |
2.90
|
80,700 | 2.79 | 2.90 | 2.90 | 0 | 0 | 0 |
10/04/2009 |
2.79
|
62,440 | 2.67 | 2.79 | 2.75 | 15,000 | 0 | 0 |
09/04/2009 |
2.67
|
21,770 | 2.71 | 2.71 | 2.67 | 0 | 0 | 0 |
08/04/2009 |
2.71
|
73,130 | 2.83 | 2.83 | 2.71 | 0 | 10,000 | 0 |
07/04/2009 |
2.83
|
57,650 | 2.83 | 2.90 | 2.71 | 30 | 0 | 0 |
03/04/2009 |
2.83
|
91,940 | 2.71 | 2.83 | 2.75 | 0 | 0 | 0 |
02/04/2009 |
2.71
|
58,670 | 2.67 | 2.71 | 2.67 | 0 | 0 | 0 |
01/04/2009 |
2.67
|
73,010 | 2.71 | 2.71 | 2.64 | 0 | 0 | 0 |
31/03/2009 |
2.71
|
24,490 | 2.71 | 2.71 | 2.64 | 0 | 0 | 0 |
30/03/2009 |
2.71
|
15,760 | 2.67 | 2.71 | 2.60 | 0 | 0 | 0 |
27/03/2009 |
2.67
|
64,920 | 2.79 | 2.79 | 2.67 | 0 | 0 | 0 |
26/03/2009 |
2.79
|
75,970 | 2.79 | 2.79 | 2.67 | 0 | 0 | 0 |
25/03/2009 |
2.79
|
81,210 | 2.75 | 2.79 | 2.64 | 0 | 0 | 0 |
24/03/2009 |
2.75
|
26,020 | 2.64 | 2.75 | 2.71 | 0 | 0 | 0 |
23/03/2009 |
2.64
|
89,780 | 2.75 | 2.75 | 2.64 | 0 | 0 | 0 |
20/03/2009 |
2.75
|
54,740 | 2.87 | 2.87 | 2.75 | 0 | 30 | 0 |
19/03/2009 |
2.87
|
40,850 | 2.87 | 2.87 | 2.75 | 0 | 0 | 0 |
18/03/2009 |
2.87
|
96,300 | 2.79 | 2.87 | 2.71 | 0 | 0 | 0 |
17/03/2009 |
2.79
|
69,760 | 2.75 | 2.79 | 2.64 | 100 | 0 | 0 |
16/03/2009 |
2.75
|
64,680 | 2.75 | 2.75 | 2.64 | 30 | 0 | 0 |
13/03/2009 |
2.75
|
50,330 | 2.75 | 2.75 | 2.64 | 100 | 0 | 0 |
12/03/2009 |
2.75
|
38,300 | 2.75 | 2.75 | 2.64 | 0 | 0 | 0 |
11/03/2009 |
2.75
|
60,860 | 2.75 | 2.83 | 2.64 | 0 | 0 | 0 |
10/03/2009 |
2.75
|
33,130 | 2.67 | 2.75 | 2.64 | 100 | 0 | 0 |
09/03/2009 |
2.67
|
31,810 | 2.67 | 2.67 | 2.56 | 0 | 0 | 0 |
06/03/2009 |
2.67
|
33,100 | 2.75 | 2.75 | 2.64 | 100 | 0 | 0 |
05/03/2009 |
2.75
|
53,520 | 2.67 | 2.75 | 2.56 | 0 | 0 | 0 |
04/03/2009 |
2.67
|
22,650 | 2.79 | 2.79 | 2.67 | 0 | 0 | 0 |
03/03/2009 |
2.79
|
12,860 | 2.83 | 2.83 | 2.71 | 0 | 0 | 0 |
02/03/2009 |
2.83
|
36,000 | 2.83 | 2.83 | 2.71 | 10 | 0 | 0 |
27/02/2009 |
2.83
|
8,650 | 2.87 | 2.87 | 2.75 | 100 | 0 | 0 |
26/02/2009 |
2.87
|
28,750 | 2.83 | 2.87 | 2.71 | 0 | 0 | 0 |
25/02/2009 |
2.83
|
62,990 | 2.75 | 2.83 | 2.64 | 0 | 0 | 0 |
24/02/2009 |
2.75
|
10,910 | 2.87 | 2.87 | 2.75 | 0 | 0 | 0 |
23/02/2009 |
2.87
|
15,650 | 2.90 | 2.90 | 2.79 | 0 | 0 | 0 |
20/02/2009 |
2.90
|
48,640 | 2.79 | 2.90 | 2.67 | 0 | 0 | 0 |
19/02/2009 |
2.79
|
36,290 | 2.90 | 2.90 | 2.79 | 0 | 0 | 0 |
18/02/2009 |
2.90
|
20,630 | 2.94 | 2.94 | 2.83 | 300 | 0 | 0 |
17/02/2009 |
2.94
|
25,600 | 2.94 | 2.94 | 2.83 | 0 | 0 | 0 |
16/02/2009 |
2.94
|
26,630 | 2.83 | 2.94 | 2.83 | 0 | 0 | 0 |
13/02/2009 |
2.83
|
24,580 | 2.94 | 2.98 | 2.83 | 0 | 0 | 0 |
12/02/2009 |
2.94
|
40,310 | 2.90 | 2.98 | 2.79 | 0 | 0 | 0 |
11/02/2009 |
2.90
|
16,070 | 3.02 | 3.02 | 2.90 | 0 | 0 | 0 |
10/02/2009 |
3.02
|
20,490 | 3.02 | 3.02 | 2.90 | 0 | 0 | 0 |
09/02/2009 |
3.02
|
34,870 | 2.94 | 3.02 | 2.83 | 0 | 0 | 0 |
06/02/2009 |
2.94
|
36,550 | 3.09 | 3.09 | 2.94 | 0 | 0 | 0 |
05/02/2009 |
3.09
|
33,440 | 3.09 | 3.09 | 2.94 | 0 | 0 | 0 |
04/02/2009 |
3.09
|
23,940 | 3.13 | 3.13 | 2.98 | 0 | 0 | 0 |