Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 215,700 | 0 | 0 |
3.40
3.60
3.60
|
2 tháng
(2024-07-22) |
-0.20 | -5.26% | 496,700 | 0 | 0 |
3.30
3.80
3.60
|
3 tháng
(2024-06-24) |
-0.40 | -10% | 826,700 | 0 | 0 |
3.30
4
3.60
|
6 tháng
(2024-03-25) |
-0.50 | -12.20% | 2,289,500 | -662 | -0.0 |
3.30
4.10
3.60
|
12 tháng
(2023-09-26) |
-0.70 | -16.28% | 5,221,700 | -762 | -0.0 |
3.30
5
3.60
|
24 tháng
(2022-10-03) |
-0.20 | -5.26% | 12,430,615 | -3,726 | -0.0 |
2.40
5.20
3.60
|
36 tháng
(2021-10-06) |
-9.30 | -72.09% | 34,495,171 | 5,174 | 0.1 |
2.40
17.20
3.60
|
60 tháng
(2019-10-17) |
-0.90 | -20% | 45,156,127 | -7,658 | 0.1 |
1.60
17.20
3.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/02/2009 |
6.44
|
35,100 | 6.88 | 6.88 | 6.42 | 0 | 0 | 0 |
04/02/2009 |
6.88
|
30,700 | 6.92 | 7.10 | 6.79 | 0 | 0 | 0 |
03/02/2009 |
6.92
|
30,600 | 7.23 | 7.23 | 6.75 | 0 | 0 | 0 |
02/02/2009 |
7.23
|
9,900 | 7.41 | 7.64 | 7.23 | 2,400 | 0 | 0 |
23/01/2009 |
7.41
|
3,500 | 7.33 | 7.43 | 7.33 | 300 | 0 | 0 |
22/01/2009 |
7.33
|
3,500 | 7.23 | 7.41 | 7.23 | 0 | 0 | 0 |
21/01/2009 |
7.23
|
22,500 | 7.37 | 7.41 | 7.17 | 3,400 | 0 | 0 |
20/01/2009 |
7.37
|
21,000 | 7.52 | 7.52 | 7.33 | 0 | 0 | 0 |
19/01/2009 |
7.52
|
13,000 | 7.64 | 7.64 | 7.52 | 0 | 0 | 0 |
16/01/2009 |
7.64
|
64,600 | 7.58 | 7.64 | 7.52 | 2,600 | 0 | 0 |
15/01/2009 |
7.58
|
11,300 | 7.72 | 7.72 | 7.46 | 400 | 1,000 | 0 |
14/01/2009 |
7.72
|
13,300 | 7.74 | 7.74 | 7.64 | 0 | 0 | 0 |
13/01/2009 |
7.74
|
23,400 | 7.87 | 7.87 | 7.64 | 5,500 | 0 | 0 |
12/01/2009 |
7.87
|
19,600 | 7.99 | 7.99 | 7.74 | 0 | 3,400 | 0 |
09/01/2009 |
7.99
|
24,200 | 7.91 | 7.99 | 7.89 | 4,000 | 0 | 0 |
08/01/2009 |
7.91
|
38,700 | 8.03 | 8.07 | 7.74 | 5,000 | 1,100 | 0 |
07/01/2009 |
8.03
|
60,400 | 7.85 | 8.24 | 7.85 | 0 | 0 | 0 |
06/01/2009 |
7.85
|
30,700 | 7.66 | 7.85 | 7.64 | 0 | 0 | 0 |
05/01/2009 |
7.66
|
20,100 | 7.52 | 7.68 | 7.54 | 0 | 0 | 0 |
02/01/2009 |
7.52
|
19,200 | 7.68 | 7.68 | 7.43 | 0 | 0 | 0 |
31/12/2008 |
7.68
|
34,200 | 7.64 | 7.87 | 7.56 | 0 | 0 | 0 |
30/12/2008 |
7.64
|
65,200 | 7.35 | 7.79 | 7.37 | 0 | 0 | 0 |
29/12/2008 |
7.35
|
27,000 | 7.43 | 7.48 | 7.33 | 0 | 800 | 0 |
26/12/2008 |
7.43
|
46,500 | 7.46 | 7.68 | 7.29 | 0 | 0 | 0 |
25/12/2008 |
7.46
|
66,500 | 8.01 | 8.01 | 7.39 | 0 | 0 | 0 |
24/12/2008 |
8.01
|
24,800 | 7.97 | 8.26 | 7.76 | 0 | 0 | 0 |
23/12/2008 |
7.97
|
45,700 | 8.12 | 8.65 | 7.79 | 200 | 0 | 0 |
22/12/2008 |
8.12
|
42,200 | 7.74 | 8.12 | 8.05 | 0 | 0 | 0 |
19/12/2008 |
7.74
|
26,200 | 7.64 | 8.14 | 7.23 | 0 | 0 | 0 |
18/12/2008 |
7.64
|
5,400 | 7.76 | 7.76 | 7.48 | 0 | 0 | 0 |
17/12/2008 |
7.76
|
24,200 | 7.54 | 7.85 | 7.43 | 0 | 0 | 0 |
16/12/2008 |
7.54
|
5,600 | 8.10 | 8.10 | 7.54 | 0 | 0 | 0 |
15/12/2008 |
8.10
|
45,300 | 7.58 | 8.10 | 8.01 | 0 | 0 | 0 |
12/12/2008 |
7.58
|
43,600 | 7.23 | 7.58 | 7.31 | 0 | 0 | 0 |
11/12/2008 |
7.23
|
7,800 | 6.86 | 7.23 | 7.02 | 0 | 0 | 0 |
10/12/2008 |
6.86
|
11,300 | 7.31 | 7.31 | 6.86 | 0 | 0 | 0 |
09/12/2008 |
7.31
|
16,000 | 7.27 | 7.35 | 7.12 | 2,500 | 200 | 0 |
08/12/2008 |
7.27
|
19,500 | 7.64 | 7.64 | 7.27 | 0 | 0 | 0 |
05/12/2008 |
7.64
|
14,900 | 8.16 | 8.16 | 7.64 | 0 | 0 | 0 |
04/12/2008 |
8.16
|
16,000 | 8.05 | 8.24 | 7.97 | 0 | 0 | 0 |
03/12/2008 |
8.05
|
13,100 | 7.85 | 8.18 | 7.85 | 0 | 0 | 0 |
02/12/2008 |
7.85
|
12,900 | 8.24 | 8.24 | 7.58 | 0 | 0 | 0 |
01/12/2008 |
8.24
|
17,200 | 8.24 | 8.78 | 7.83 | 0 | 0 | 0 |
28/11/2008 |
8.24
|
23,200 | 7.68 | 8.24 | 8.05 | 0 | 0 | 0 |
27/11/2008 |
7.68
|
28,200 | 8.12 | 8.18 | 7.62 | 0 | 15,000 | 0 |
26/11/2008 |
8.12
|
30,600 | 8.57 | 8.57 | 8.10 | 300 | 0 | 0 |
25/11/2008 |
8.57
|
35,200 | 8.84 | 8.98 | 8.47 | 0 | 0 | 0 |
24/11/2008 |
8.84
|
27,500 | 9.29 | 9.42 | 8.69 | 0 | 0 | 0 |
21/11/2008 |
9.29
|
15,700 | 9.40 | 9.71 | 8.82 | 0 | 0 | 0 |
20/11/2008 |
9.40
|
42,900 | 9.97 | 9.97 | 9.38 | 0 | 0 | 0 |
19/11/2008 |
9.97
|
10,300 | 10.14 | 10.18 | 9.83 | 0 | 0 | 0 |
18/11/2008 |
10.14
|
4,500 | 10.06 | 10.14 | 10.10 | 0 | 0 | 0 |
17/11/2008 |
10.06
|
13,200 | 10.53 | 10.53 | 9.81 | 0 | 0 | 0 |
14/11/2008 |
10.53
|
27,800 | 10.04 | 10.59 | 10.18 | 0 | 0 | 0 |
13/11/2008 |
10.04
|
30,300 | 10.30 | 10.33 | 9.17 | 0 | 0 | 0 |
12/11/2008 |
10.30
|
18,700 | 10.26 | 10.30 | 9.62 | 0 | 0 | 0 |
11/11/2008 |
10.26
|
40,700 | 10.92 | 10.95 | 10.26 | 0 | 0 | 0 |
10/11/2008 |
10.92
|
52,000 | 10.74 | 11.63 | 10.74 | 0 | 0 | 0 |
07/11/2008 |
10.74
|
57,800 | 11.36 | 11.54 | 10.74 | 10,000 | 0 | 0 |
06/11/2008 |
11.36
|
118,200 | 11.73 | 11.98 | 10.92 | 200 | 0 | 0 |
05/11/2008 |
11.73
|
8,400 | 11.23 | 11.73 | 11.73 | 0 | 0 | 0 |
04/11/2008 |
11.23
|
44,600 | 10.55 | 11.23 | 10.43 | 0 | 0 | 0 |
03/11/2008 |
10.55
|
26,600 | 10.80 | 10.95 | 10.14 | 0 | 0 | 0 |
31/10/2008 |
10.80
|
81,700 | 10.24 | 10.80 | 10.28 | 0 | 0 | 0 |
30/10/2008 |
10.24
|
58,800 | 9.64 | 10.24 | 9.50 | 0 | 0 | 0 |
29/10/2008 |
9.64
|
88,600 | 9.50 | 9.64 | 9.29 | 0 | 0 | 0 |
28/10/2008 |
9.50
|
75,500 | 9.46 | 9.69 | 8.82 | 0 | 0 | 0 |
27/10/2008 |
9.46
|
86,400 | 10.16 | 10.16 | 9.46 | 0 | 0 | 0 |
24/10/2008 |
10.16
|
62,900 | 10.78 | 10.78 | 10.02 | 100 | 100 | 0 |
23/10/2008 |
10.78
|
101,600 | 11.56 | 11.56 | 10.70 | 0 | 0 | 0 |
22/10/2008 |
11.56
|
32,000 | 11.89 | 11.89 | 11.30 | 0 | 0 | 0 |
21/10/2008 |
11.89
|
91,800 | 11.40 | 12.12 | 11.42 | 0 | 0 | 0 |
20/10/2008 |
11.40
|
35,500 | 11.42 | 11.98 | 10.95 | 0 | 0 | 0 |
17/10/2008 |
11.42
|
44,300 | 11.15 | 11.96 | 11.19 | 0 | 0 | 0 |
16/10/2008 |
11.15
|
47,800 | 11.98 | 11.98 | 10.97 | 0 | 0 | 0 |
15/10/2008 |
11.98
|
137,800 | 11.46 | 12.25 | 11.17 | 100 | 0 | 0 |
14/10/2008 |
11.46
|
4,700 | 10.84 | 11.46 | 11.46 | 0 | 0 | 0 |
13/10/2008 |
10.84
|
45,900 | 10.24 | 10.99 | 10.28 | 0 | 0 | 0 |
10/10/2008 |
10.24
|
96,600 | 11.46 | 11.46 | 10.24 | 0 | 0 | 0 |
09/10/2008 |
11.46
|
118,100 | 10.92 | 11.71 | 10.18 | 0 | 0 | 0 |
08/10/2008 |
10.92
|
133,900 | 11.73 | 11.73 | 10.92 | 0 | 6,300 | 0 |
07/10/2008 |
11.73
|
35,300 | 12.56 | 12.56 | 11.73 | 0 | 0 | 0 |
06/10/2008 |
12.56
|
93,000 | 13.73 | 13.73 | 12.54 | 0 | 0 | 0 |
03/10/2008 |
13.73
|
39,500 | 13.73 | 13.73 | 13.11 | 0 | 0 | 0 |
02/10/2008 |
13.73
|
68,300 | 13.42 | 14.13 | 13.42 | 0 | 0 | 0 |
01/10/2008 |
13.42
|
111,900 | 13.73 | 14.46 | 12.82 | 300 | 0 | 0 |
30/09/2008 |
13.73
|
7,300 | 14.56 | 14.56 | 13.73 | 0 | 0 | 0 |
29/09/2008 |
14.56
|
65,800 | 15.28 | 15.49 | 14.33 | 200 | 0 | 0 |
26/09/2008 |
15.28
|
146,900 | 14.97 | 15.63 | 14.87 | 0 | 0 | 0 |
25/09/2008 |
14.97
|
89,800 | 14.25 | 15.14 | 13.84 | 0 | 0 | 0 |
24/09/2008 |
14.25
|
86,400 | 14.23 | 14.77 | 13.86 | 0 | 0 | 0 |
23/09/2008 |
14.23
|
182,600 | 14.44 | 15.28 | 13.44 | 0 | 0 | 0 |
22/09/2008 |
14.44
|
8,700 | 13.86 | 14.44 | 14.44 | 0 | 0 | 0 |
19/09/2008 |
13.86
|
37,000 | 12.97 | 13.86 | 12.20 | 0 | 0 | 0 |
18/09/2008 |
12.97
|
34,700 | 13.84 | 13.84 | 12.97 | 0 | 0 | 0 |
17/09/2008 |
13.84
|
98,000 | 14.81 | 15.26 | 13.32 | 0 | 0 | 0 |
16/09/2008 |
14.81
|
181,400 | 13.94 | 14.81 | 13.30 | 1,000 | 1,200 | 0 |
15/09/2008 |
13.94
|
119,500 | 13.01 | 13.94 | 12.97 | 0 | 0 | 0 |
12/09/2008 |
13.01
|
119,500 | 13.63 | 13.84 | 12.91 | 0 | 0 | 0 |
11/09/2008 |
13.63
|
98,800 | 14.77 | 15.08 | 13.61 | 0 | 0 | 0 |