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% | 1,209,300 | 0 | 0 |
3
3.20
3.20
|
2 tháng
(2024-07-22) |
-0.70 | -17.95% | 4,703,200 | 0 | 0 |
2.90
4
3.20
|
3 tháng
(2024-06-21) |
-0.60 | -15.79% | 7,347,900 | 0 | 0 |
2.90
4.10
3.20
|
6 tháng
(2024-03-25) |
-0.70 | -17.95% | 12,728,701 | -100 | -0.0 |
2.90
4.10
3.20
|
12 tháng
(2023-09-25) |
-1.20 | -27.27% | 24,877,308 | -300 | -0.0 |
2.90
4.90
3.20
|
24 tháng
(2022-09-30) |
-3.60 | -52.94% | 95,718,515 | -1,700 | -0.0 |
2.90
6.80
3.20
|
36 tháng
(2021-10-05) |
-1.70 | -34.69% | 319,422,033 | -104,600 | -1.8 |
2.90
16.40
3.20
|
60 tháng
(2019-10-16) |
2.20 | 220% | 849,921,176 | 179,140 | -0.4 |
0.80
16.40
3.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2009 |
3.50
|
100 | 3.29 | 3.50 | 3.50 | 0 | 0 | 0 |
06/02/2009 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
05/02/2009 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
04/02/2009 |
3.29
|
100 | 3.09 | 3.29 | 3.29 | 0 | 0 | 0 |
03/02/2009 |
3.09
|
500 | 3.29 | 3.29 | 3.09 | 0 | 0 | 0 |
02/02/2009 |
3.29
|
0 | 3.13 | 3.29 | 3.29 | 0 | 0 | 0 |
23/01/2009 |
3.13
|
400 | 3.34 | 3.34 | 3.13 | 0 | 0 | 0 |
22/01/2009 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
21/01/2009 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
20/01/2009 |
3.34
|
0 | 3.29 | 3.34 | 3.34 | 0 | 0 | 0 |
19/01/2009 |
3.29
|
600 | 3.50 | 3.50 | 3.29 | 0 | 0 | 0 |
16/01/2009 |
3.50
|
100 | 3.34 | 3.50 | 3.50 | 0 | 0 | 0 |
15/01/2009 |
3.34
|
100 | 3.13 | 3.34 | 3.34 | 0 | 0 | 0 |
14/01/2009 |
3.13
|
1,600 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 |
13/01/2009 |
3.13
|
1,100 | 3.29 | 3.29 | 3.13 | 0 | 0 | 0 |
12/01/2009 |
3.29
|
2,400 | 3.34 | 3.34 | 3.29 | 0 | 0 | 0 |
09/01/2009 |
3.34
|
0 | 3.29 | 3.34 | 3.34 | 0 | 0 | 0 |
08/01/2009 |
3.29
|
2,000 | 3.34 | 3.34 | 3.29 | 0 | 0 | 0 |
07/01/2009 |
3.34
|
2,100 | 3.34 | 3.38 | 3.34 | 0 | 0 | 0 |
06/01/2009 |
3.34
|
6,700 | 3.38 | 3.54 | 3.25 | 0 | 0 | 0 |
05/01/2009 |
3.38
|
100 | 3.17 | 3.38 | 3.38 | 0 | 0 | 0 |
02/01/2009 |
3.17
|
1,800 | 3.34 | 3.34 | 3.17 | 0 | 0 | 0 |
31/12/2008 |
3.34
|
6,000 | 3.17 | 3.34 | 3.13 | 0 | 0 | 0 |
30/12/2008 |
3.17
|
3,900 | 3.09 | 3.17 | 3.09 | 0 | 0 | 0 |
29/12/2008 |
3.09
|
700 | 3.13 | 3.21 | 3.09 | 0 | 0 | 0 |
26/12/2008 |
3.13
|
900 | 3.05 | 3.13 | 3.09 | 0 | 0 | 0 |
25/12/2008 |
3.05
|
6,400 | 2.92 | 3.21 | 3.05 | 0 | 0 | 0 |
24/12/2008 |
2.92
|
7,900 | 3.09 | 3.09 | 2.92 | 0 | 0 | 0 |
23/12/2008 |
3.09
|
1,200 | 3.05 | 3.17 | 3.05 | 0 | 0 | 0 |
22/12/2008 |
3.05
|
4,600 | 3.09 | 3.25 | 3.05 | 0 | 0 | 0 |
19/12/2008 |
3.09
|
500 | 3.13 | 3.13 | 3.09 | 0 | 0 | 0 |
18/12/2008 |
3.13
|
100 | 2.96 | 3.13 | 3.13 | 0 | 0 | 0 |
17/12/2008 |
2.96
|
1,100 | 3.17 | 3.25 | 2.96 | 0 | 0 | 0 |
16/12/2008 |
3.17
|
100 | 3.29 | 3.29 | 3.17 | 0 | 0 | 0 |
15/12/2008 |
3.29
|
4,400 | 3.13 | 3.29 | 2.92 | 0 | 0 | 0 |
12/12/2008 |
3.13
|
100 | 3.09 | 3.13 | 3.13 | 0 | 0 | 0 |
11/12/2008 |
3.09
|
800 | 3.29 | 3.29 | 3.09 | 0 | 0 | 0 |
10/12/2008 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
09/12/2008 |
3.29
|
2,000 | 3.54 | 3.54 | 3.29 | 0 | 0 | 0 |
08/12/2008 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
05/12/2008 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
04/12/2008 |
3.54
|
100 | 3.34 | 3.54 | 3.54 | 0 | 0 | 0 |
03/12/2008 |
3.34
|
2,700 | 3.58 | 3.58 | 3.34 | 0 | 0 | 0 |
02/12/2008 |
3.58
|
0 | 3.71 | 3.58 | 3.58 | 0 | 0 | 0 |
01/12/2008 |
3.71
|
600 | 3.66 | 3.71 | 3.50 | 0 | 0 | 0 |
28/11/2008 |
3.66
|
1,100 | 3.66 | 3.66 | 3.50 | 0 | 0 | 0 |
27/11/2008 |
3.66
|
2,100 | 3.38 | 3.75 | 3.66 | 0 | 0 | 0 |
26/11/2008 |
3.38
|
5,100 | 3.46 | 3.66 | 3.38 | 0 | 0 | 0 |
25/11/2008 |
3.46
|
600 | 3.29 | 3.46 | 3.46 | 0 | 0 | 0 |
24/11/2008 |
3.29
|
700 | 3.13 | 3.29 | 3.29 | 0 | 0 | 0 |
21/11/2008 |
3.13
|
1,200 | 3.34 | 3.34 | 3.09 | 0 | 0 | 0 |
20/11/2008 |
3.34
|
900 | 3.38 | 3.38 | 3.29 | 0 | 0 | 0 |
19/11/2008 |
3.38
|
1,900 | 3.46 | 3.50 | 3.34 | 0 | 0 | 0 |
18/11/2008 |
3.46
|
500 | 3.66 | 3.66 | 3.46 | 0 | 0 | 0 |
17/11/2008 |
3.66
|
3,400 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
14/11/2008 |
3.66
|
1,900 | 3.71 | 3.71 | 3.66 | 0 | 0 | 0 |
13/11/2008 |
3.71
|
3,300 | 3.71 | 3.75 | 3.62 | 0 | 0 | 0 |
12/11/2008 |
3.71
|
2,100 | 3.58 | 3.75 | 3.38 | 0 | 0 | 0 |
11/11/2008 |
3.58
|
4,100 | 3.91 | 3.91 | 3.58 | 0 | 0 | 0 |
10/11/2008 |
3.91
|
5,200 | 3.75 | 3.95 | 3.71 | 0 | 0 | 0 |
07/11/2008 |
3.75
|
1,900 | 3.99 | 3.99 | 3.75 | 0 | 0 | 0 |
06/11/2008 |
3.99
|
3,700 | 4.36 | 4.36 | 3.99 | 0 | 0 | 0 |
05/11/2008 |
4.36
|
4,500 | 4.36 | 4.49 | 4.12 | 0 | 0 | 0 |
04/11/2008 |
4.36
|
2,800 | 4.08 | 4.36 | 4.36 | 0 | 0 | 0 |
03/11/2008 |
4.08
|
5,300 | 3.99 | 4.28 | 4.08 | 0 | 0 | 0 |
31/10/2008 |
3.99
|
6,500 | 3.99 | 4.12 | 3.95 | 0 | 0 | 0 |
30/10/2008 |
3.99
|
2,000 | 3.71 | 3.99 | 3.95 | 0 | 0 | 0 |
29/10/2008 |
3.71
|
12,800 | 3.62 | 3.79 | 3.62 | 0 | 0 | 0 |
28/10/2008 |
3.62
|
3,600 | 3.58 | 3.62 | 3.42 | 0 | 0 | 0 |
27/10/2008 |
3.58
|
4,600 | 3.79 | 3.99 | 3.58 | 0 | 0 | 0 |
24/10/2008 |
3.79
|
6,400 | 3.83 | 3.83 | 3.75 | 0 | 0 | 0 |
23/10/2008 |
3.83
|
9,300 | 4.12 | 4.41 | 3.83 | 0 | 0 | 0 |
22/10/2008 |
4.12
|
5,500 | 4.36 | 4.36 | 4.08 | 0 | 0 | 0 |
21/10/2008 |
4.36
|
7,000 | 4.41 | 4.53 | 4.24 | 0 | 0 | 0 |
20/10/2008 |
4.41
|
5,600 | 4.69 | 4.69 | 4.41 | 0 | 0 | 0 |
17/10/2008 |
4.69
|
21,900 | 4.94 | 5.02 | 4.65 | 0 | 0 | 0 |
16/10/2008 |
4.94
|
7,600 | 5.48 | 5.48 | 4.94 | 0 | 0 | 0 |
15/10/2008 |
5.48
|
17,300 | 5.27 | 5.60 | 4.98 | 0 | 0 | 0 |
14/10/2008 |
5.27
|
1,000 | 5.06 | 5.27 | 5.27 | 0 | 0 | 0 |
13/10/2008 |
5.06
|
5,900 | 4.86 | 5.06 | 4.61 | 0 | 0 | 0 |
10/10/2008 |
4.86
|
4,600 | 5.35 | 5.35 | 4.65 | 0 | 0 | 0 |
09/10/2008 |
5.35
|
2,200 | 5.11 | 5.35 | 4.78 | 0 | 0 | 0 |
08/10/2008 |
5.11
|
2,000 | 5.35 | 5.35 | 5.11 | 0 | 0 | 0 |
07/10/2008 |
5.35
|
3,200 | 5.44 | 6.01 | 5.35 | 0 | 0 | 0 |
06/10/2008 |
5.44
|
8,800 | 5.72 | 5.81 | 5.15 | 0 | 0 | 0 |
03/10/2008 |
5.72
|
2,400 | 5.39 | 5.72 | 4.98 | 0 | 0 | 0 |
02/10/2008 |
5.39
|
5,400 | 5.27 | 5.39 | 5.31 | 0 | 0 | 0 |
01/10/2008 |
5.27
|
11,200 | 5.19 | 5.27 | 4.98 | 0 | 0 | 0 |
30/09/2008 |
5.19
|
11,800 | 5.56 | 5.56 | 5.19 | 0 | 0 | 0 |
29/09/2008 |
5.56
|
11,900 | 5.97 | 5.97 | 5.56 | 0 | 0 | 0 |
26/09/2008 |
5.97
|
5,800 | 6.42 | 6.42 | 5.97 | 0 | 0 | 0 |
25/09/2008 |
6.42
|
7,400 | 6.51 | 6.51 | 6.38 | 0 | 0 | 0 |
24/09/2008 |
6.51
|
500 | 6.92 | 7.33 | 6.51 | 0 | 0 | 0 |
23/09/2008 |
6.92
|
200 | 7.41 | 7.41 | 6.92 | 0 | 0 | 0 |
22/09/2008 |
7.41
|
93,400 | 6.96 | 7.41 | 7.21 | 0 | 0 | 0 |
19/09/2008 |
6.96
|
33,000 | 7.45 | 7.45 | 6.96 | 0 | 0 | 0 |
18/09/2008 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
17/09/2008 |
7.45
|
100 | 7.99 | 7.99 | 7.45 | 0 | 0 | 0 |
16/09/2008 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
15/09/2008 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |