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) |
-0.30 | -1.70% | 7,500 | 0 | -0 |
16.70
18.90
17.30
|
2 tháng
(2024-07-22) |
-1 | -5.46% | 14,500 | 0 | -0 |
16.70
19
17.30
|
3 tháng
(2024-06-21) |
-0.80 | -4.43% | 27,400 | 0 | -0.0 |
16.70
19.89
17.30
|
6 tháng
(2024-03-25) |
-0.60 | -3.36% | 69,400 | -64 | -0.0 |
16.70
19.89
17.30
|
12 tháng
(2023-09-25) |
0.19 | 1.13% | 209,000 | -44 | -0.0 |
14.42
19.89
17.30
|
24 tháng
(2022-09-30) |
-8.91 | -34% | 944,290 | 56 | 0.0 |
13.97
28.81
17.30
|
36 tháng
(2021-10-05) |
1.89 | 12.24% | 2,971,316 | -2,332 | -0.1 |
13.97
38.01
17.30
|
60 tháng
(2019-10-16) |
3.77 | 27.89% | 3,501,175 | -2,402 | -0.1 |
11.04
38.01
17.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2009 |
4.22
|
2,800 | 4.28 | 4.28 | 4.12 | 0 | 0 | 0 |
06/02/2009 |
4.28
|
17,200 | 4.07 | 4.28 | 4.12 | 0 | 0 | 0 |
05/02/2009 |
4.07
|
23,800 | 4.12 | 4.12 | 4.02 | 0 | 0 | 0 |
04/02/2009 |
4.12
|
12,700 | 4.12 | 4.22 | 4.07 | 0 | 0 | 0 |
03/02/2009 |
4.12
|
26,800 | 4.12 | 4.22 | 4.02 | 0 | 0 | 0 |
02/02/2009 |
4.12
|
4,300 | 4.17 | 4.17 | 4.12 | 0 | 0 | 0 |
23/01/2009 |
4.17
|
1,600 | 4.22 | 4.22 | 4.07 | 0 | 0 | 0 |
22/01/2009 |
4.22
|
3,200 | 4.17 | 4.22 | 4.12 | 0 | 0 | 0 |
21/01/2009 |
4.17
|
10,200 | 4.12 | 4.17 | 4.07 | 0 | 0 | 0 |
20/01/2009 |
4.12
|
13,300 | 4.12 | 4.12 | 4.07 | 0 | 0 | 0 |
19/01/2009 |
4.12
|
3,500 | 4.22 | 4.22 | 4.12 | 0 | 0 | 0 |
16/01/2009 |
4.22
|
7,700 | 4.12 | 4.22 | 4.12 | 0 | 0 | 0 |
15/01/2009 |
4.12
|
15,200 | 4.17 | 4.22 | 4.12 | 0 | 0 | 0 |
14/01/2009 |
4.17
|
21,400 | 4.22 | 4.28 | 4.17 | 0 | 0 | 0 |
13/01/2009 |
4.22
|
5,500 | 4.28 | 4.28 | 4.22 | 0 | 0 | 0 |
12/01/2009 |
4.28
|
12,200 | 4.33 | 4.33 | 4.28 | 0 | 0 | 0 |
09/01/2009 |
4.33
|
10,800 | 4.28 | 4.33 | 4.22 | 0 | 0 | 0 |
08/01/2009 |
4.28
|
21,900 | 4.33 | 4.38 | 4.28 | 0 | 0 | 0 |
07/01/2009 |
4.33
|
34,800 | 4.38 | 4.48 | 4.28 | 0 | 0 | 0 |
06/01/2009 |
4.38
|
16,500 | 4.38 | 4.48 | 4.38 | 0 | 0 | 0 |
05/01/2009 |
4.38
|
5,100 | 4.64 | 4.64 | 4.38 | 0 | 0 | 0 |
02/01/2009 |
4.64
|
27,600 | 4.59 | 4.84 | 4.53 | 0 | 0 | 0 |
31/12/2008 |
4.59
|
142,700 | 4.38 | 4.59 | 4.38 | 0 | 0 | 0 |
30/12/2008 |
4.38
|
18,300 | 4.28 | 4.38 | 4.17 | 0 | 0 | 0 |
29/12/2008 |
4.28
|
9,400 | 4.22 | 4.38 | 4.12 | 0 | 0 | 0 |
26/12/2008 |
4.22
|
10,500 | 4.43 | 4.43 | 4.22 | 0 | 0 | 0 |
25/12/2008 |
4.43
|
22,100 | 4.28 | 4.43 | 4.22 | 0 | 0 | 0 |
24/12/2008 |
4.28
|
36,800 | 4.28 | 4.43 | 4.12 | 0 | 0 | 0 |
23/12/2008 |
4.28
|
33,700 | 4.28 | 4.64 | 4.17 | 0 | 0 | 0 |
22/12/2008 |
4.28
|
23,600 | 4.33 | 4.48 | 4.28 | 0 | 0 | 0 |
19/12/2008 |
4.33
|
10,300 | 4.22 | 4.38 | 4.02 | 0 | 0 | 0 |
18/12/2008 |
4.22
|
13,000 | 4.28 | 4.38 | 4.22 | 0 | 0 | 0 |
17/12/2008 |
4.28
|
16,800 | 4.28 | 4.48 | 4.12 | 0 | 0 | 0 |
16/12/2008 |
4.28
|
15,500 | 4.64 | 4.64 | 4.28 | 0 | 0 | 0 |
15/12/2008 |
4.64
|
1,000 | 4.64 | 4.64 | 4.43 | 0 | 0 | 0 |
12/12/2008 |
4.64
|
25,200 | 4.38 | 4.64 | 4.43 | 0 | 0 | 0 |
11/12/2008 |
4.38
|
11,100 | 4.38 | 4.43 | 4.33 | 0 | 0 | 0 |
10/12/2008 |
4.38
|
21,200 | 4.43 | 4.53 | 4.22 | 0 | 0 | 0 |
09/12/2008 |
4.43
|
20,500 | 4.12 | 4.43 | 4.17 | 0 | 0 | 0 |
08/12/2008 |
4.12
|
25,900 | 4.43 | 4.43 | 4.12 | 0 | 0 | 0 |
05/12/2008 |
4.43
|
14,100 | 4.64 | 4.64 | 4.33 | 0 | 0 | 0 |
04/12/2008 |
4.64
|
9,500 | 4.69 | 4.74 | 4.48 | 0 | 0 | 0 |
03/12/2008 |
4.69
|
10,000 | 4.74 | 4.79 | 4.59 | 0 | 0 | 0 |
02/12/2008 |
4.74
|
9,300 | 4.84 | 4.84 | 4.74 | 0 | 0 | 0 |
01/12/2008 |
4.84
|
12,000 | 4.89 | 5.20 | 4.59 | 0 | 0 | 0 |
28/11/2008 |
4.89
|
52,400 | 4.64 | 4.89 | 4.84 | 0 | 19,600 | 0 |
27/11/2008 |
4.64
|
51,800 | 4.38 | 4.64 | 4.43 | 0 | 0 | 0 |
26/11/2008 |
4.38
|
12,300 | 4.53 | 4.53 | 4.33 | 0 | 0 | 0 |
25/11/2008 |
4.53
|
19,100 | 4.48 | 4.53 | 4.38 | 0 | 0 | 0 |
24/11/2008 |
4.48
|
7,900 | 4.48 | 4.74 | 4.12 | 0 | 0 | 0 |
21/11/2008 |
4.48
|
19,400 | 4.69 | 4.69 | 4.33 | 0 | 0 | 0 |
20/11/2008 |
4.69
|
3,600 | 4.74 | 4.74 | 4.59 | 0 | 0 | 0 |
19/11/2008 |
4.74
|
14,300 | 4.64 | 4.74 | 4.64 | 0 | 0 | 0 |
18/11/2008 |
4.64
|
12,200 | 4.69 | 4.74 | 4.64 | 0 | 0 | 0 |
17/11/2008 |
4.69
|
12,700 | 4.89 | 4.89 | 4.64 | 0 | 0 | 0 |
14/11/2008 |
4.89
|
17,400 | 4.79 | 4.95 | 4.84 | 0 | 0 | 0 |
13/11/2008 |
4.79
|
11,900 | 4.84 | 4.84 | 4.69 | 0 | 0 | 0 |
12/11/2008 |
4.84
|
13,300 | 4.74 | 4.84 | 4.53 | 0 | 0 | 0 |
11/11/2008 |
4.74
|
18,400 | 5.05 | 5.15 | 4.69 | 0 | 0 | 0 |
10/11/2008 |
5.05
|
9,100 | 4.95 | 5.20 | 4.89 | 0 | 0 | 0 |
07/11/2008 |
4.95
|
41,900 | 5.15 | 5.15 | 4.89 | 0 | 0 | 0 |
06/11/2008 |
5.15
|
36,400 | 5.41 | 5.51 | 5.10 | 0 | 0 | 0 |
05/11/2008 |
5.41
|
43,400 | 5.20 | 5.41 | 5.41 | 0 | 0 | 0 |
04/11/2008 |
5.20
|
56,600 | 4.89 | 5.20 | 4.84 | 0 | 0 | 0 |
03/11/2008 |
4.89
|
4,400 | 5.15 | 5.36 | 4.89 | 0 | 0 | 0 |
31/10/2008 |
5.15
|
31,900 | 5.15 | 5.26 | 5.10 | 0 | 0 | 0 |
30/10/2008 |
5.15
|
34,700 | 4.95 | 5.20 | 4.79 | 0 | 0 | 0 |
29/10/2008 |
4.95
|
60,500 | 4.84 | 4.95 | 4.84 | 0 | 0 | 0 |
28/10/2008 |
4.84
|
40,500 | 4.84 | 4.84 | 4.59 | 0 | 0 | 0 |
27/10/2008 |
4.84
|
30,000 | 5.15 | 5.15 | 4.84 | 0 | 3,000 | 0 |
24/10/2008 |
5.15
|
49,400 | 5.36 | 5.36 | 5.15 | 0 | 0 | 0 |
23/10/2008 |
5.36
|
30,500 | 5.56 | 5.56 | 5.20 | 0 | 0 | 0 |
22/10/2008 |
5.56
|
21,500 | 5.87 | 5.87 | 5.51 | 0 | 0 | 0 |
21/10/2008 |
5.87
|
37,400 | 5.67 | 5.87 | 5.41 | 0 | 0 | 0 |
20/10/2008 |
5.67
|
27,500 | 5.77 | 5.82 | 5.51 | 0 | 0 | 0 |
17/10/2008 |
5.77
|
22,600 | 5.62 | 6.03 | 5.67 | 0 | 0 | 0 |
16/10/2008 |
5.62
|
38,900 | 5.98 | 5.98 | 5.62 | 0 | 0 | 0 |
15/10/2008 |
5.98
|
42,700 | 5.93 | 6.34 | 5.82 | 0 | 0 | 0 |
14/10/2008 |
5.93
|
2,900 | 5.62 | 5.93 | 5.93 | 0 | 0 | 0 |
13/10/2008 |
5.62
|
31,800 | 5.56 | 5.67 | 5.36 | 0 | 0 | 0 |
10/10/2008 |
5.56
|
42,100 | 5.87 | 5.93 | 5.51 | 0 | 0 | 0 |
09/10/2008 |
5.87
|
42,200 | 5.72 | 6.03 | 5.56 | 0 | 0 | 0 |
08/10/2008 |
5.72
|
32,200 | 5.67 | 5.93 | 5.46 | 0 | 0 | 0 |
07/10/2008 |
5.67
|
50,500 | 5.98 | 5.98 | 5.62 | 1,700 | 0 | 0 |
06/10/2008 |
5.98
|
28,400 | 6.34 | 6.34 | 5.93 | 0 | 0 | 0 |
03/10/2008 |
6.34
|
28,000 | 6.49 | 6.65 | 6.18 | 0 | 0 | 0 |
02/10/2008 |
6.49
|
36,000 | 6.18 | 6.54 | 6.18 | 0 | 0 | 0 |
01/10/2008 |
6.18
|
47,600 | 6.03 | 6.34 | 5.93 | 0 | 0 | 0 |
30/09/2008 |
6.03
|
15,400 | 6.34 | 6.34 | 6.03 | 0 | 0 | 0 |
29/09/2008 |
6.34
|
59,900 | 6.59 | 7.11 | 6.34 | 0 | 0 | 0 |
26/09/2008 |
6.59
|
39,300 | 6.59 | 6.80 | 6.39 | 0 | 0 | 0 |
25/09/2008 |
6.59
|
64,900 | 6.23 | 6.59 | 6.18 | 0 | 0 | 0 |
24/09/2008 |
6.23
|
37,400 | 6.29 | 6.39 | 5.93 | 0 | 0 | 0 |
23/09/2008 |
6.29
|
98,000 | 6.23 | 6.49 | 5.82 | 0 | 0 | 0 |
22/09/2008 |
6.23
|
200 | 6.13 | 6.23 | 6.23 | 0 | 0 | 0 |
19/09/2008 |
6.13
|
20,000 | 5.77 | 6.13 | 5.51 | 0 | 0 | 0 |
18/09/2008 |
5.77
|
98,800 | 6.13 | 6.13 | 5.77 | 0 | 0 | 0 |
17/09/2008 |
6.13
|
98,000 | 6.59 | 6.59 | 6.13 | 0 | 0 | 0 |
16/09/2008 |
6.59
|
137,800 | 7.11 | 7.11 | 6.49 | 0 | 0 | 0 |
15/09/2008 |
7.11
|
88,600 | 7.06 | 7.52 | 6.59 | 100 | 0 | 0 |