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) |
-0.50 | -12.82% | 245,700 | 0 | 0 |
3.30
3.90
3.50
|
2 tháng
(2024-07-22) |
-0.50 | -12.82% | 828,800 | 0 | 0 |
3.30
4.80
3.50
|
3 tháng
(2024-06-21) |
-2.50 | -42.37% | 1,829,700 | 0 | 0 |
3.30
7.70
3.50
|
6 tháng
(2024-03-25) |
-0.10 | -2.86% | 2,576,300 | 0 | 0 |
3.20
7.70
3.50
|
12 tháng
(2023-09-25) |
-0.50 | -12.82% | 3,415,400 | -200 | -0.0 |
2.80
7.70
3.50
|
24 tháng
(2022-09-30) |
-0.70 | -17.07% | 5,836,309 | 1,900 | 0.0 |
1.70
7.70
3.50
|
36 tháng
(2021-10-05) |
-2.40 | -41.38% | 11,818,903 | 158,100 | 1.3 |
1.70
11.20
3.50
|
60 tháng
(2019-10-16) |
-5.50 | -61.80% | 14,434,129 | 176,000 | 1.4 |
1.70
11.20
3.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/02/2009 |
3.91
|
100 | 3.73 | 3.91 | 3.91 | 0 | 0 | 0 |
23/01/2009 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
22/01/2009 |
3.73
|
100 | 3.47 | 3.73 | 3.73 | 0 | 0 | 0 |
21/01/2009 |
3.47
|
400 | 3.73 | 3.99 | 3.47 | 0 | 0 | 0 |
20/01/2009 |
3.73
|
100 | 3.47 | 3.73 | 3.73 | 0 | 0 | 0 |
19/01/2009 |
3.47
|
600 | 3.73 | 3.95 | 3.47 | 0 | 0 | 0 |
16/01/2009 |
3.73
|
3,400 | 3.80 | 3.88 | 3.73 | 0 | 0 | 0 |
15/01/2009 |
3.80
|
5,100 | 4.06 | 4.06 | 3.80 | 0 | 0 | 0 |
14/01/2009 |
4.06
|
100 | 3.84 | 4.06 | 4.06 | 0 | 0 | 0 |
13/01/2009 |
3.84
|
2,300 | 3.73 | 3.84 | 3.73 | 0 | 0 | 0 |
12/01/2009 |
3.73
|
800 | 3.50 | 3.73 | 3.54 | 0 | 0 | 0 |
09/01/2009 |
3.50
|
500 | 3.76 | 3.76 | 3.50 | 0 | 0 | 0 |
08/01/2009 |
3.76
|
1,900 | 4.02 | 4.02 | 3.76 | 0 | 0 | 0 |
07/01/2009 |
4.02
|
100 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
06/01/2009 |
4.02
|
100 | 3.84 | 4.02 | 4.02 | 0 | 0 | 0 |
05/01/2009 |
3.84
|
300 | 4.10 | 4.10 | 3.84 | 0 | 0 | 0 |
02/01/2009 |
4.10
|
200 | 4.06 | 4.10 | 4.10 | 0 | 0 | 0 |
31/12/2008 |
4.06
|
1,000 | 3.95 | 4.06 | 3.58 | 0 | 0 | 0 |
30/12/2008 |
3.95
|
1,200 | 3.73 | 3.95 | 3.80 | 0 | 0 | 0 |
29/12/2008 |
3.73
|
300 | 3.88 | 3.88 | 3.73 | 0 | 0 | 0 |
26/12/2008 |
3.88
|
2,700 | 3.73 | 3.91 | 3.47 | 0 | 0 | 0 |
25/12/2008 |
3.73
|
1,100 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
24/12/2008 |
3.73
|
600 | 3.91 | 3.99 | 3.73 | 0 | 0 | 0 |
23/12/2008 |
3.91
|
600 | 4.10 | 4.29 | 3.91 | 0 | 0 | 0 |
22/12/2008 |
4.10
|
400 | 4.06 | 4.17 | 4.10 | 0 | 0 | 0 |
19/12/2008 |
4.06
|
1,300 | 4.21 | 4.21 | 3.95 | 0 | 0 | 0 |
18/12/2008 |
4.21
|
1,200 | 3.88 | 4.21 | 3.69 | 500 | 0 | 0 |
17/12/2008 |
3.88
|
1,200 | 4.14 | 4.25 | 3.88 | 0 | 0 | 0 |
16/12/2008 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
15/12/2008 |
4.14
|
200 | 3.99 | 4.14 | 4.14 | 0 | 0 | 0 |
12/12/2008 |
3.99
|
100 | 3.95 | 3.99 | 3.99 | 0 | 0 | 0 |
11/12/2008 |
3.95
|
200 | 3.73 | 3.95 | 3.95 | 0 | 0 | 0 |
10/12/2008 |
3.73
|
400 | 3.73 | 4.06 | 3.73 | 0 | 0 | 0 |
09/12/2008 |
3.73
|
1,900 | 3.73 | 4.06 | 3.73 | 0 | 0 | 0 |
08/12/2008 |
3.73
|
200 | 3.58 | 3.91 | 3.73 | 0 | 0 | 0 |
05/12/2008 |
3.58
|
600 | 3.88 | 3.91 | 3.58 | 0 | 0 | 0 |
04/12/2008 |
3.88
|
2,500 | 3.76 | 3.88 | 3.73 | 0 | 0 | 0 |
03/12/2008 |
3.76
|
300 | 3.91 | 3.91 | 3.76 | 0 | 0 | 0 |
02/12/2008 |
3.91
|
2,400 | 4.10 | 4.10 | 3.91 | 0 | 0 | 0 |
01/12/2008 |
4.10
|
100 | 4.02 | 4.10 | 4.10 | 0 | 0 | 0 |
28/11/2008 |
4.02
|
100 | 3.91 | 4.02 | 4.02 | 0 | 0 | 0 |
27/11/2008 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
26/11/2008 |
3.91
|
0 | 4.21 | 3.91 | 3.91 | 0 | 0 | 0 |
25/11/2008 |
4.21
|
2,000 | 3.91 | 4.21 | 3.91 | 0 | 0 | 0 |
24/11/2008 |
3.91
|
1,100 | 3.91 | 4.14 | 3.91 | 0 | 0 | 0 |
21/11/2008 |
3.91
|
1,200 | 4.06 | 4.06 | 3.91 | 0 | 0 | 0 |
20/11/2008 |
4.06
|
3,100 | 4.32 | 4.32 | 4.02 | 0 | 0 | 0 |
19/11/2008 |
4.32
|
500 | 4.10 | 4.32 | 4.32 | 0 | 0 | 0 |
18/11/2008 |
4.10
|
300 | 4.10 | 4.17 | 4.10 | 0 | 0 | 0 |
17/11/2008 |
4.10
|
1,900 | 4.14 | 4.51 | 4.10 | 0 | 0 | 0 |
14/11/2008 |
4.14
|
2,800 | 4.32 | 4.47 | 4.14 | 0 | 0 | 0 |
13/11/2008 |
4.32
|
1,400 | 4.62 | 4.62 | 4.32 | 0 | 0 | 0 |
12/11/2008 |
4.62
|
400 | 4.96 | 4.96 | 4.62 | 0 | 0 | 0 |
11/11/2008 |
4.96
|
0 | 4.84 | 4.96 | 4.96 | 0 | 0 | 0 |
10/11/2008 |
4.84
|
1,600 | 4.84 | 4.99 | 4.84 | 0 | 0 | 0 |
07/11/2008 |
4.84
|
100 | 4.47 | 4.84 | 4.84 | 0 | 0 | 0 |
06/11/2008 |
4.47
|
2,300 | 4.69 | 4.92 | 4.47 | 0 | 0 | 0 |
05/11/2008 |
4.69
|
7,800 | 4.55 | 4.69 | 4.55 | 0 | 0 | 0 |
04/11/2008 |
4.55
|
1,900 | 4.29 | 4.55 | 4.10 | 0 | 0 | 0 |
03/11/2008 |
4.29
|
3,900 | 4.40 | 4.40 | 4.29 | 500 | 0 | 0 |
31/10/2008 |
4.40
|
5,500 | 4.14 | 4.40 | 4.14 | 0 | 0 | 0 |
30/10/2008 |
4.14
|
4,000 | 3.88 | 4.14 | 4.10 | 500 | 0 | 0 |
29/10/2008 |
3.88
|
2,500 | 3.54 | 3.88 | 3.88 | 0 | 0 | 0 |
28/10/2008 |
3.54
|
4,600 | 3.76 | 3.76 | 3.54 | 0 | 0 | 0 |
27/10/2008 |
3.76
|
5,500 | 3.88 | 3.88 | 3.65 | 0 | 0 | 0 |
24/10/2008 |
3.88
|
900 | 4.14 | 4.14 | 3.88 | 0 | 900 | 0 |
23/10/2008 |
4.14
|
2,400 | 4.43 | 4.47 | 4.14 | 0 | 0 | 0 |
22/10/2008 |
4.43
|
1,600 | 4.66 | 4.66 | 4.43 | 0 | 0 | 0 |
21/10/2008 |
4.66
|
5,400 | 4.96 | 5.33 | 4.66 | 0 | 0 | 0 |
20/10/2008 |
4.96
|
2,100 | 5.22 | 5.22 | 4.96 | 0 | 0 | 0 |
17/10/2008 |
5.22
|
900 | 5.59 | 5.74 | 5.22 | 0 | 0 | 0 |
16/10/2008 |
5.59
|
200 | 5.22 | 5.59 | 5.59 | 0 | 0 | 0 |
15/10/2008 |
5.22
|
2,300 | 5.33 | 5.66 | 5.22 | 0 | 0 | 0 |
14/10/2008 |
5.33
|
600 | 4.96 | 5.33 | 5.33 | 0 | 0 | 0 |
13/10/2008 |
4.96
|
1,200 | 5.03 | 5.40 | 4.92 | 0 | 0 | 0 |
10/10/2008 |
5.03
|
2,800 | 5.03 | 5.48 | 5.03 | 0 | 0 | 0 |
09/10/2008 |
5.03
|
1,300 | 5.44 | 5.59 | 5.03 | 0 | 0 | 0 |
08/10/2008 |
5.44
|
1,200 | 5.48 | 5.48 | 5.10 | 0 | 0 | 0 |
07/10/2008 |
5.48
|
700 | 5.74 | 5.74 | 5.48 | 0 | 0 | 0 |
06/10/2008 |
5.74
|
3,800 | 6.04 | 6.04 | 5.74 | 0 | 0 | 0 |
03/10/2008 |
6.04
|
2,200 | 6.37 | 6.67 | 5.96 | 0 | 0 | 0 |
02/10/2008 |
6.37
|
5,800 | 7.27 | 7.27 | 6.37 | 0 | 0 | 0 |
01/10/2008 |
7.27
|
2,700 | 6.82 | 7.34 | 6.45 | 0 | 0 | 0 |
30/09/2008 |
6.82
|
1,500 | 7.27 | 7.53 | 6.82 | 0 | 0 | 0 |
29/09/2008 |
7.27
|
11,300 | 7.64 | 7.64 | 7.27 | 0 | 0 | 0 |
26/09/2008 |
7.64
|
3,100 | 8.27 | 8.57 | 7.64 | 0 | 0 | 0 |
25/09/2008 |
8.27
|
2,300 | 8.79 | 8.79 | 7.94 | 0 | 0 | 0 |
24/09/2008 |
8.79
|
1,300 | 8.76 | 8.94 | 8.20 | 0 | 0 | 0 |
23/09/2008 |
8.76
|
1,000 | 8.61 | 8.76 | 8.76 | 0 | 0 | 0 |
22/09/2008 |
8.61
|
23,700 | 8.31 | 8.61 | 8.57 | 0 | 0 | 0 |
19/09/2008 |
8.31
|
18,800 | 7.90 | 8.35 | 7.38 | 0 | 0 | 0 |
18/09/2008 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
17/09/2008 |
7.90
|
0 | 7.68 | 7.90 | 7.90 | 0 | 0 | 0 |
16/09/2008 |
7.68
|
7,000 | 8.20 | 8.79 | 7.68 | 0 | 0 | 0 |
15/09/2008 |
8.20
|
8,700 | 8.20 | 8.57 | 8.16 | 0 | 0 | 0 |
12/09/2008 |
8.20
|
1,300 | 8.57 | 8.94 | 8.20 | 0 | 0 | 0 |
11/09/2008 |
8.57
|
2,200 | 8.38 | 9.13 | 8.50 | 0 | 0 | 0 |
10/09/2008 |
8.38
|
13,600 | 8.94 | 8.94 | 8.38 | 0 | 0 | 0 |
09/09/2008 |
8.94
|
3,900 | 8.87 | 9.17 | 8.61 | 0 | 0 | 0 |
08/09/2008 |
8.87
|
10,200 | 8.87 | 9.43 | 8.27 | 100 | 0 | 0 |