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) |
-0.15 | -3.75% | 314,900 | 0 | 0 |
3.70
4.01
3.85
|
2 tháng
(2024-07-22) |
-1.25 | -24.51% | 641,100 | -14,100 | -0.1 |
3.70
5.10
3.85
|
3 tháng
(2024-06-21) |
-1.38 | -26.39% | 890,400 | -14,100 | -0.1 |
3.70
6.12
3.85
|
6 tháng
(2024-03-25) |
0.09 | 2.39% | 4,565,700 | -16,900 | -0.1 |
3.70
7.51
3.85
|
12 tháng
(2023-09-25) |
0.10 | 2.67% | 6,388,700 | -16,100 | -0.1 |
3.57
7.51
3.85
|
24 tháng
(2022-09-30) |
-1.15 | -23% | 8,330,500 | -10,300 | -0.1 |
3.57
7.51
3.85
|
36 tháng
(2021-10-05) |
-0.85 | -18.09% | 23,290,200 | 3,300 | 0.4 |
3.57
10.85
3.85
|
60 tháng
(2019-10-16) |
0.38 | 10.95% | 30,078,640 | 2,840 | 0.4 |
2.13
10.85
3.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/02/2009 |
3.76
|
28,800 | 3.94 | 3.94 | 3.76 | 1,180 | 0 | 0 |
04/02/2009 |
3.94
|
40,070 | 4.13 | 4.19 | 3.94 | 15,000 | 0 | 0 |
03/02/2009 |
4.13
|
21,330 | 4.31 | 4.31 | 4.13 | 0 | 0 | 0 |
02/02/2009 |
4.31
|
1,800 | 4.50 | 4.50 | 4.31 | 0 | 0 | 0 |
23/01/2009 |
4.50
|
17,990 | 4.37 | 4.50 | 4.31 | 0 | 0 | 0 |
22/01/2009 |
4.37
|
6,780 | 4.31 | 4.37 | 4.19 | 0 | 0 | 0 |
21/01/2009 |
4.31
|
3,530 | 4.37 | 4.44 | 4.31 | 0 | 0 | 0 |
20/01/2009 |
4.37
|
30,510 | 4.31 | 4.37 | 4.13 | 0 | 0 | 0 |
19/01/2009 |
4.31
|
26,970 | 4.44 | 4.44 | 4.25 | 0 | 0 | 0 |
16/01/2009 |
4.44
|
19,330 | 4.56 | 4.56 | 4.44 | 0 | 0 | 0 |
15/01/2009 |
4.56
|
6,640 | 4.62 | 4.62 | 4.50 | 0 | 0 | 0 |
14/01/2009 |
4.62
|
7,880 | 4.56 | 4.62 | 4.50 | 0 | 0 | 0 |
13/01/2009 |
4.56
|
24,140 | 4.68 | 4.68 | 4.56 | 0 | 0 | 0 |
12/01/2009 |
4.68
|
88,390 | 4.62 | 4.81 | 4.50 | 0 | 0 | 0 |
09/01/2009 |
4.62
|
38,620 | 4.44 | 4.62 | 4.50 | 0 | 0 | 0 |
08/01/2009 |
4.44
|
55,050 | 4.62 | 4.62 | 4.44 | 0 | 0 | 0 |
07/01/2009 |
4.62
|
116,100 | 4.81 | 4.81 | 4.62 | 0 | 0 | 0 |
06/01/2009 |
4.81
|
60,450 | 4.87 | 4.93 | 4.68 | 0 | 0 | 0 |
05/01/2009 |
4.87
|
79,670 | 4.74 | 4.87 | 4.56 | 0 | 300 | 0 |
02/01/2009 |
4.74
|
105,070 | 4.56 | 4.74 | 4.62 | 0 | 0 | 0 |
31/12/2008 |
4.56
|
111,850 | 4.37 | 4.56 | 4.37 | 0 | 0 | 0 |
30/12/2008 |
4.37
|
49,520 | 4.19 | 4.37 | 4.37 | 0 | 0 | 0 |
29/12/2008 |
4.19
|
83,450 | 4.00 | 4.19 | 3.94 | 5,000 | 0 | 0 |
26/12/2008 |
4.00
|
16,280 | 4.00 | 4.07 | 3.88 | 300 | 0 | 0 |
25/12/2008 |
4.00
|
44,360 | 3.94 | 4.00 | 3.76 | 0 | 0 | 0 |
24/12/2008 |
3.94
|
110,310 | 3.76 | 3.94 | 3.57 | 0 | 0 | 0 |
23/12/2008 |
3.76
|
38,740 | 3.94 | 3.94 | 3.76 | 0 | 0 | 0 |
22/12/2008 |
3.94
|
31,460 | 3.82 | 4.00 | 3.88 | 0 | 0 | 0 |
19/12/2008 |
3.82
|
26,310 | 3.76 | 3.88 | 3.70 | 0 | 0 | 0 |
18/12/2008 |
3.76
|
13,260 | 3.88 | 3.94 | 3.76 | 0 | 0 | 0 |
17/12/2008 |
3.88
|
6,120 | 3.82 | 3.88 | 3.64 | 0 | 0 | 0 |
16/12/2008 |
3.82
|
21,810 | 4.00 | 4.00 | 3.82 | 0 | 0 | 0 |
15/12/2008 |
4.00
|
23,190 | 3.82 | 4.00 | 3.88 | 0 | 0 | 0 |
12/12/2008 |
3.82
|
15,360 | 3.70 | 3.82 | 3.70 | 0 | 0 | 0 |
11/12/2008 |
3.70
|
37,080 | 3.64 | 3.70 | 3.57 | 0 | 0 | 0 |
10/12/2008 |
3.64
|
26,390 | 3.70 | 3.76 | 3.57 | 0 | 0 | 0 |
09/12/2008 |
3.70
|
9,980 | 3.88 | 3.94 | 3.70 | 0 | 0 | 0 |
08/12/2008 |
3.88
|
13,340 | 4.00 | 4.00 | 3.82 | 0 | 0 | 0 |
05/12/2008 |
4.00
|
12,040 | 4.19 | 4.25 | 4.00 | 0 | 0 | 0 |
04/12/2008 |
4.19
|
15,340 | 4.31 | 4.31 | 4.19 | 0 | 0 | 0 |
03/12/2008 |
4.31
|
18,380 | 4.25 | 4.37 | 4.07 | 0 | 0 | 0 |
02/12/2008 |
4.25
|
7,170 | 4.37 | 4.44 | 4.19 | 0 | 0 | 0 |
01/12/2008 |
4.37
|
25,900 | 4.37 | 4.50 | 4.37 | 0 | 0 | 0 |
28/11/2008 |
4.37
|
59,570 | 4.19 | 4.37 | 4.37 | 0 | 0 | 0 |
27/11/2008 |
4.19
|
23,180 | 4.00 | 4.19 | 3.88 | 0 | 0 | 0 |
26/11/2008 |
4.00
|
27,280 | 4.19 | 4.19 | 4.00 | 0 | 0 | 0 |
25/11/2008 |
4.19
|
15,010 | 4.31 | 4.31 | 4.19 | 0 | 0 | 0 |
24/11/2008 |
4.31
|
12,000 | 4.31 | 4.31 | 4.13 | 1,000 | 0 | 0 |
21/11/2008 |
4.31
|
37,340 | 4.50 | 4.50 | 4.31 | 0 | 0 | 0 |
20/11/2008 |
4.50
|
33,390 | 4.68 | 4.68 | 4.50 | 2,330 | 0 | 0 |
19/11/2008 |
4.68
|
12,470 | 4.74 | 4.81 | 4.68 | 0 | 0 | 0 |
18/11/2008 |
4.74
|
23,800 | 4.81 | 4.81 | 4.62 | 2,620 | 0 | 0 |
17/11/2008 |
4.81
|
19,590 | 4.99 | 4.99 | 4.81 | 0 | 0 | 0 |
14/11/2008 |
4.99
|
10,050 | 4.99 | 5.24 | 4.99 | 0 | 0 | 0 |
13/11/2008 |
4.99
|
12,940 | 5.05 | 5.11 | 4.93 | 10,000 | 0 | 0 |
12/11/2008 |
5.05
|
17,650 | 5.05 | 5.05 | 4.81 | 0 | 0 | 0 |
11/11/2008 |
5.05
|
11,690 | 5.24 | 5.24 | 4.99 | 3,950 | 0 | 0 |
10/11/2008 |
5.24
|
4,950 | 5.11 | 5.24 | 4.99 | 1,000 | 0 | 0 |
07/11/2008 |
5.11
|
14,560 | 5.36 | 5.36 | 5.11 | 0 | 0 | 0 |
06/11/2008 |
5.36
|
24,190 | 5.61 | 5.67 | 5.36 | 0 | 0 | 0 |
05/11/2008 |
5.61
|
41,360 | 5.36 | 5.61 | 5.55 | 0 | 0 | 0 |
04/11/2008 |
5.36
|
15,920 | 5.18 | 5.36 | 5.05 | 100 | 0 | 0 |
03/11/2008 |
5.18
|
10,500 | 5.24 | 5.24 | 4.99 | 0 | 0 | 0 |
31/10/2008 |
5.24
|
5,780 | 5.18 | 5.36 | 5.18 | 0 | 0 | 0 |
30/10/2008 |
5.18
|
50,390 | 4.93 | 5.18 | 4.81 | 0 | 0 | 0 |
29/10/2008 |
4.93
|
27,450 | 4.93 | 5.18 | 4.93 | 0 | 0 | 0 |
28/10/2008 |
4.93
|
27,010 | 5.18 | 5.18 | 4.93 | 0 | 0 | 0 |
27/10/2008 |
5.18
|
11,330 | 5.42 | 5.42 | 5.18 | 0 | 0 | 0 |
24/10/2008 |
5.42
|
31,980 | 5.67 | 5.67 | 5.42 | 0 | 0 | 0 |
23/10/2008 |
5.67
|
29,240 | 5.91 | 5.91 | 5.67 | 0 | 0 | 0 |
22/10/2008 |
5.91
|
9,470 | 5.98 | 5.98 | 5.91 | 0 | 0 | 0 |
21/10/2008 |
5.98
|
21,570 | 5.73 | 5.98 | 5.85 | 0 | 0 | 0 |
20/10/2008 |
5.73
|
15,740 | 5.79 | 5.98 | 5.73 | 0 | 0 | 0 |
17/10/2008 |
5.79
|
8,400 | 5.79 | 5.85 | 5.79 | 2,000 | 0 | 0 |
16/10/2008 |
5.79
|
25,720 | 6.04 | 6.04 | 5.79 | 0 | 0 | 0 |
15/10/2008 |
6.04
|
40,780 | 5.79 | 6.04 | 6.04 | 0 | 0 | 0 |
14/10/2008 |
5.79
|
1,130 | 5.55 | 5.79 | 5.79 | 0 | 0 | 0 |
13/10/2008 |
5.55
|
18,430 | 5.48 | 5.73 | 5.36 | 0 | 0 | 0 |
10/10/2008 |
5.48
|
60,670 | 5.73 | 5.73 | 5.48 | 0 | 0 | 0 |
09/10/2008 |
5.73
|
36,980 | 5.85 | 6.10 | 5.73 | 0 | 0 | 0 |
08/10/2008 |
5.85
|
43,790 | 6.16 | 6.16 | 5.85 | 0 | 0 | 0 |
07/10/2008 |
6.16
|
8,170 | 6.47 | 6.47 | 6.16 | 0 | 960 | 0 |
06/10/2008 |
6.47
|
20,840 | 6.78 | 6.78 | 6.47 | 0 | 13,000 | 0 |
03/10/2008 |
6.78
|
23,750 | 7.09 | 7.09 | 6.78 | 0 | 0 | 0 |
02/10/2008 |
7.09
|
24,500 | 7.09 | 7.27 | 7.02 | 0 | 0 | 0 |
01/10/2008 |
7.09
|
49,570 | 6.84 | 7.15 | 6.84 | 0 | 0 | 0 |
30/09/2008 |
6.84
|
15,280 | 7.15 | 7.15 | 6.84 | 0 | 0 | 0 |
29/09/2008 |
7.15
|
93,880 | 6.84 | 7.15 | 6.53 | 0 | 0 | 0 |
26/09/2008 |
6.84
|
86,110 | 7.15 | 7.39 | 6.84 | 0 | 0 | 0 |
25/09/2008 |
7.15
|
42,970 | 6.96 | 7.21 | 6.78 | 0 | 0 | 0 |
24/09/2008 |
6.96
|
50,870 | 7.27 | 7.27 | 6.96 | 1,500 | 0 | 0 |
23/09/2008 |
7.27
|
49,120 | 7.64 | 7.70 | 7.27 | 300 | 0 | 0 |
22/09/2008 |
7.64
|
25,950 | 7.33 | 7.64 | 7.64 | 150 | 0 | 0 |
19/09/2008 |
7.33
|
242,990 | 7.02 | 7.33 | 6.72 | 230 | 0 | 0 |
18/09/2008 |
7.02
|
400 | 7.33 | 7.33 | 7.02 | 0 | 0 | 0 |
17/09/2008 |
7.33
|
6,810 | 7.70 | 7.70 | 7.33 | 0 | 0 | 0 |
16/09/2008 |
7.70
|
11,240 | 8.07 | 8.07 | 7.70 | 0 | 0 | 0 |
15/09/2008 |
8.07
|
137,760 | 8.44 | 8.81 | 8.07 | 0 | 0 | 0 |
12/09/2008 |
8.44
|
10,410 | 8.87 | 8.87 | 8.44 | 0 | 0 | 0 |
11/09/2008 |
8.87
|
32,680 | 9.30 | 9.30 | 8.87 | 0 | 0 | 0 |