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) |
-0.17 | -5.01% | 674,300 | 0 | 0 |
3.22
3.40
3.22
|
2 tháng
(2024-07-22) |
-0.25 | -7.20% | 1,269,100 | -10 | -0.0 |
3.22
3.57
3.22
|
3 tháng
(2024-06-21) |
-0.31 | -8.78% | 1,808,700 | -32,810 | -0.1 |
3.22
3.57
3.22
|
6 tháng
(2024-03-25) |
-0.39 | -10.80% | 5,082,200 | -152,803 | -0.5 |
3.22
3.62
3.22
|
12 tháng
(2023-09-25) |
-0.29 | -8.26% | 11,572,800 | -167,503 | -0.6 |
3.22
3.66
3.22
|
24 tháng
(2022-09-30) |
-0.48 | -12.97% | 44,704,700 | -19,203 | 0.5 |
2.25
4.54
3.22
|
36 tháng
(2021-10-05) |
-4.42 | -57.85% | 151,865,800 | -323,089 | -1.5 |
2.25
11.70
3.22
|
60 tháng
(2019-10-16) |
0.61 | 23.37% | 288,056,150 | -250,739 | -0.6 |
2
11.70
3.22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/02/2009 |
3.51
|
3,720 | 3.45 | 3.58 | 3.51 | 0 | 0 | 0 |
05/02/2009 |
3.45
|
14,000 | 3.51 | 3.64 | 3.45 | 0 | 0 | 0 |
04/02/2009 |
3.51
|
10,170 | 3.45 | 3.58 | 3.39 | 0 | 0 | 0 |
03/02/2009 |
3.45
|
41,330 | 3.58 | 3.58 | 3.45 | 0 | 0 | 0 |
02/02/2009 |
3.58
|
17,650 | 3.71 | 3.71 | 3.58 | 100 | 0 | 0 |
23/01/2009 |
3.71
|
4,020 | 3.71 | 3.83 | 3.58 | 0 | 0 | 0 |
22/01/2009 |
3.71
|
9,200 | 3.64 | 3.71 | 3.64 | 0 | 0 | 0 |
21/01/2009 |
3.64
|
20,290 | 3.64 | 3.71 | 3.58 | 0 | 0 | 0 |
20/01/2009 |
3.64
|
36,480 | 3.77 | 3.77 | 3.64 | 0 | 0 | 0 |
19/01/2009 |
3.77
|
28,820 | 3.71 | 3.77 | 3.64 | 0 | 0 | 0 |
16/01/2009 |
3.71
|
26,750 | 3.71 | 3.77 | 3.64 | 0 | 0 | 0 |
15/01/2009 |
3.71
|
9,550 | 3.83 | 3.83 | 3.71 | 0 | 0 | 0 |
14/01/2009 |
3.83
|
14,560 | 3.83 | 3.83 | 3.77 | 0 | 0 | 0 |
13/01/2009 |
3.83
|
31,690 | 3.90 | 3.90 | 3.77 | 0 | 0 | 0 |
12/01/2009 |
3.90
|
19,840 | 3.90 | 3.90 | 3.83 | 0 | 0 | 0 |
09/01/2009 |
3.90
|
30,280 | 3.83 | 3.90 | 3.83 | 0 | 0 | 0 |
08/01/2009 |
3.83
|
140,230 | 4.03 | 4.03 | 3.83 | 0 | 0 | 0 |
07/01/2009 |
4.03
|
14,840 | 3.83 | 4.03 | 4.03 | 0 | 0 | 0 |
06/01/2009 |
3.83
|
13,280 | 3.71 | 3.83 | 3.83 | 0 | 0 | 0 |
05/01/2009 |
3.71
|
68,180 | 3.58 | 3.71 | 3.58 | 0 | 0 | 0 |
02/01/2009 |
3.58
|
17,950 | 3.58 | 3.64 | 3.51 | 0 | 0 | 0 |
31/12/2008 |
3.58
|
33,870 | 3.58 | 3.64 | 3.51 | 0 | 0 | 0 |
30/12/2008 |
3.58
|
24,100 | 3.58 | 3.64 | 3.51 | 0 | 0 | 0 |
29/12/2008 |
3.58
|
13,810 | 3.58 | 3.58 | 3.51 | 0 | 0 | 0 |
26/12/2008 |
3.58
|
22,080 | 3.51 | 3.64 | 3.51 | 0 | 0 | 0 |
25/12/2008 |
3.51
|
6,770 | 3.45 | 3.51 | 3.45 | 0 | 0 | 0 |
24/12/2008 |
3.45
|
7,210 | 3.58 | 3.64 | 3.45 | 100 | 0 | 0 |
23/12/2008 |
3.58
|
33,550 | 3.64 | 3.64 | 3.51 | 0 | 0 | 0 |
22/12/2008 |
3.64
|
39,860 | 3.71 | 3.77 | 3.58 | 0 | 0 | 0 |
19/12/2008 |
3.71
|
7,980 | 3.64 | 3.71 | 3.51 | 0 | 0 | 0 |
18/12/2008 |
3.64
|
5,630 | 3.51 | 3.64 | 3.51 | 0 | 0 | 0 |
17/12/2008 |
3.51
|
6,670 | 3.58 | 3.64 | 3.51 | 0 | 0 | 0 |
16/12/2008 |
3.58
|
38,930 | 3.71 | 3.71 | 3.58 | 0 | 20 | 0 |
15/12/2008 |
3.71
|
19,750 | 3.71 | 3.83 | 3.58 | 0 | 0 | 0 |
12/12/2008 |
3.71
|
17,780 | 3.58 | 3.71 | 3.64 | 0 | 0 | 0 |
11/12/2008 |
3.58
|
25,790 | 3.71 | 3.77 | 3.58 | 500 | 20 | 0 |
10/12/2008 |
3.71
|
19,780 | 3.77 | 3.83 | 3.71 | 0 | 0 | 0 |
09/12/2008 |
3.77
|
18,340 | 3.77 | 3.83 | 3.71 | 0 | 0 | 0 |
08/12/2008 |
3.77
|
48,460 | 3.96 | 3.96 | 3.77 | 0 | 0 | 0 |
05/12/2008 |
3.96
|
19,680 | 4.09 | 4.09 | 3.90 | 0 | 0 | 0 |
04/12/2008 |
4.09
|
23,750 | 3.96 | 4.09 | 3.90 | 0 | 0 | 0 |
03/12/2008 |
3.96
|
17,660 | 4.09 | 4.15 | 3.96 | 0 | 0 | 0 |
02/12/2008 |
4.09
|
32,070 | 4.28 | 4.28 | 4.09 | 0 | 0 | 0 |
01/12/2008 |
4.28
|
64,260 | 4.09 | 4.28 | 4.09 | 0 | 0 | 0 |
28/11/2008 |
4.09
|
41,190 | 3.90 | 4.09 | 4.03 | 0 | 0 | 0 |
27/11/2008 |
3.90
|
56,710 | 4.03 | 4.09 | 3.83 | 0 | 0 | 0 |
26/11/2008 |
4.03
|
55,150 | 4.22 | 4.28 | 4.03 | 0 | 0 | 0 |
25/11/2008 |
4.22
|
38,220 | 4.15 | 4.34 | 4.22 | 0 | 0 | 0 |
24/11/2008 |
4.15
|
26,510 | 4.15 | 4.28 | 4.09 | 0 | 0 | 0 |
21/11/2008 |
4.15
|
50,330 | 4.34 | 4.34 | 4.15 | 0 | 0 | 0 |
20/11/2008 |
4.34
|
50,160 | 4.54 | 4.54 | 4.34 | 0 | 0 | 0 |
19/11/2008 |
4.54
|
19,570 | 4.66 | 4.66 | 4.54 | 0 | 0 | 0 |
18/11/2008 |
4.66
|
82,680 | 4.54 | 4.73 | 4.47 | 0 | 0 | 0 |
17/11/2008 |
4.54
|
37,340 | 4.60 | 4.60 | 4.47 | 500 | 0 | 0 |
14/11/2008 |
4.60
|
100,000 | 4.47 | 4.60 | 4.47 | 0 | 0 | 0 |
13/11/2008 |
4.47
|
96,330 | 4.47 | 4.60 | 4.28 | 0 | 100 | 0 |
12/11/2008 |
4.47
|
32,150 | 4.66 | 4.66 | 4.47 | 0 | 530 | 0 |
11/11/2008 |
4.66
|
56,830 | 4.86 | 4.86 | 4.66 | 0 | 0 | 0 |
10/11/2008 |
4.86
|
42,110 | 4.79 | 4.92 | 4.73 | 0 | 0 | 0 |
07/11/2008 |
4.79
|
91,410 | 4.98 | 4.98 | 4.79 | 0 | 0 | 0 |
06/11/2008 |
4.98
|
26,270 | 5.18 | 5.18 | 4.92 | 0 | 0 | 0 |
05/11/2008 |
5.18
|
51,080 | 4.98 | 5.18 | 5.11 | 0 | 0 | 0 |
04/11/2008 |
4.98
|
65,200 | 4.79 | 4.98 | 4.79 | 0 | 0 | 0 |
03/11/2008 |
4.79
|
45,140 | 4.98 | 4.98 | 4.79 | 0 | 0 | 0 |
31/10/2008 |
4.98
|
37,480 | 4.92 | 5.05 | 4.92 | 0 | 0 | 0 |
30/10/2008 |
4.92
|
55,930 | 5.05 | 5.11 | 4.92 | 0 | 0 | 0 |
29/10/2008 |
5.05
|
100,830 | 4.92 | 5.11 | 4.73 | 170 | 0 | 0 |
28/10/2008 |
4.92
|
16,390 | 5.18 | 5.18 | 4.92 | 0 | 0 | 0 |
27/10/2008 |
5.18
|
5,320 | 5.43 | 5.43 | 5.18 | 0 | 0 | 0 |
24/10/2008 |
5.43
|
28,690 | 5.50 | 5.50 | 5.37 | 0 | 0 | 0 |
23/10/2008 |
5.50
|
52,990 | 5.75 | 5.75 | 5.50 | 80 | 0 | 0 |
22/10/2008 |
5.75
|
25,130 | 5.75 | 5.75 | 5.69 | 0 | 0 | 0 |
21/10/2008 |
5.75
|
62,360 | 5.69 | 5.75 | 5.56 | 0 | 0 | 0 |
20/10/2008 |
5.69
|
53,430 | 5.81 | 5.81 | 5.62 | 0 | 0 | 0 |
17/10/2008 |
5.81
|
57,040 | 6.07 | 6.07 | 5.81 | 0 | 0 | 0 |
16/10/2008 |
6.07
|
32,240 | 6.33 | 6.33 | 6.07 | 0 | 500 | 0 |
15/10/2008 |
6.33
|
119,790 | 6.13 | 6.33 | 5.88 | 0 | 0 | 0 |
14/10/2008 |
6.13
|
119,440 | 5.88 | 6.13 | 6.13 | 0 | 0 | 0 |
13/10/2008 |
5.88
|
51,440 | 6.13 | 6.20 | 5.88 | 50 | 0 | 0 |
10/10/2008 |
6.13
|
139,490 | 6.45 | 6.45 | 6.13 | 50 | 0 | 0 |
09/10/2008 |
6.45
|
182,490 | 6.77 | 6.77 | 6.45 | 200 | 0 | 0 |
08/10/2008 |
6.77
|
113,950 | 7.09 | 7.09 | 6.77 | 0 | 74,040 | 0 |
07/10/2008 |
7.09
|
11,590 | 7.41 | 7.41 | 7.09 | 1,140 | 0 | 0 |
06/10/2008 |
7.41
|
72,030 | 7.80 | 7.80 | 7.41 | 2,320 | 0 | 0 |
03/10/2008 |
7.80
|
87,480 | 7.60 | 7.80 | 7.48 | 0 | 0 | 0 |
02/10/2008 |
7.60
|
108,940 | 7.28 | 7.60 | 7.41 | 0 | 0 | 0 |
01/10/2008 |
7.28
|
205,860 | 7.54 | 7.67 | 7.22 | 0 | 0 | 0 |
30/09/2008 |
7.54
|
59,510 | 7.92 | 7.92 | 7.54 | 0 | 0 | 0 |
29/09/2008 |
7.92
|
63,950 | 8.31 | 8.43 | 7.92 | 0 | 0 | 0 |
26/09/2008 |
8.31
|
111,070 | 7.99 | 8.37 | 7.60 | 0 | 0 | 0 |
25/09/2008 |
7.99
|
197,530 | 8.37 | 8.37 | 7.99 | 200 | 0 | 0 |
24/09/2008 |
8.37
|
111,980 | 8.75 | 8.75 | 8.37 | 0 | 0 | 0 |
23/09/2008 |
8.75
|
131,790 | 9.20 | 9.46 | 8.75 | 40 | 0 | 0 |
22/09/2008 |
9.20
|
8,310 | 8.82 | 9.20 | 9.20 | 0 | 0 | 0 |
19/09/2008 |
8.82
|
80,520 | 8.43 | 8.82 | 8.43 | 0 | 0 | 0 |
18/09/2008 |
8.43
|
13,620 | 8.82 | 8.82 | 8.43 | 3,500 | 0 | 0 |
17/09/2008 |
8.82
|
12,710 | 9.26 | 9.26 | 8.82 | 0 | 0 | 0 |
16/09/2008 |
9.26
|
44,820 | 9.71 | 9.71 | 9.26 | 0 | 0 | 0 |
15/09/2008 |
9.71
|
189,790 | 10.16 | 10.54 | 9.71 | 0 | 0 | 0 |
12/09/2008 |
10.16
|
55,760 | 10.67 | 10.67 | 10.16 | 0 | 0 | 0 |