Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.30 | -2.52% | 968,600 | 1,600 | 0.0 |
11.60
12.20
11.60
|
2 tháng
(2024-09-13) |
-0.90 | -7.20% | 1,822,000 | 3,884 | 0.0 |
11.60
12.50
11.60
|
3 tháng
(2024-08-14) |
-1 | -7.94% | 2,412,700 | 5,484 | 0.1 |
11.60
12.70
11.60
|
6 tháng
(2024-05-16) |
0.60 | 5.45% | 6,990,300 | 210,038 | 2.3 |
10
13.30
11.60
|
12 tháng
(2023-11-20) |
3.50 | 43.21% | 10,881,200 | 104,904 | 1.4 |
8
13.30
11.60
|
24 tháng
(2022-11-23) |
5.80 | 100% | 20,688,326 | 254,052 | 2.7 |
5.80
13.30
11.60
|
36 tháng
(2021-11-29) |
-5.30 | -31.36% | 65,466,068 | 266,019 | 2.9 |
5.40
16.90
11.60
|
60 tháng
(2019-12-09) |
5.60 | 93.33% | 121,304,241 | -1,531,632 | -10.1 |
4.30
20.50
11.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/04/2009 |
4.75
|
132,600 | 4.61 | 4.82 | 4.65 | 0 | 0 | 0 |
01/04/2009 |
4.61
|
158,400 | 4.46 | 4.61 | 4.46 | 0 | 0 | 0 |
31/03/2009 |
4.46
|
87,400 | 4.38 | 4.46 | 4.17 | 0 | 0 | 0 |
30/03/2009 |
4.38
|
73,900 | 4.46 | 4.49 | 4.30 | 0 | 0 | 0 |
27/03/2009 |
4.46
|
128,100 | 4.57 | 4.75 | 4.44 | 400 | 0 | 0 |
26/03/2009 |
4.57
|
112,300 | 4.49 | 4.71 | 4.48 | 0 | 0 | 0 |
25/03/2009 |
4.49
|
132,900 | 4.40 | 4.59 | 4.26 | 0 | 0 | 0 |
24/03/2009 |
4.40
|
195,900 | 4.07 | 4.40 | 4.34 | 0 | 0 | 0 |
23/03/2009 |
4.07
|
135,700 | 4.28 | 4.28 | 4.07 | 7,000 | 0 | 0 |
20/03/2009 |
4.28
|
179,700 | 4.18 | 4.55 | 4.22 | 0 | 0 | 0 |
19/03/2009 |
4.18
|
318,400 | 4.28 | 4.57 | 4.07 | 0 | 100 | 0 |
18/03/2009 |
4.28
|
49,000 | 4.03 | 4.28 | 4.26 | 0 | 100 | 0 |
17/03/2009 |
4.03
|
151,900 | 3.80 | 4.03 | 3.76 | 0 | 100 | 0 |
16/03/2009 |
3.80
|
63,700 | 3.74 | 3.82 | 3.60 | 300 | 0 | 0 |
13/03/2009 |
3.74
|
69,000 | 3.68 | 3.84 | 3.70 | 0 | 0 | 0 |
12/03/2009 |
3.68
|
129,500 | 3.87 | 3.87 | 3.62 | 0 | 0 | 0 |
11/03/2009 |
3.87
|
180,800 | 3.70 | 3.87 | 3.74 | 0 | 4,100 | 0 |
10/03/2009 |
3.70
|
131,400 | 3.51 | 3.74 | 3.47 | 0 | 0 | 0 |
09/03/2009 |
3.51
|
50,400 | 3.51 | 3.55 | 3.47 | 0 | 0 | 0 |
06/03/2009 |
3.51
|
92,300 | 3.53 | 3.53 | 3.39 | 0 | 0 | 0 |
05/03/2009 |
3.53
|
90,000 | 3.43 | 3.60 | 3.49 | 0 | 0 | 0 |
04/03/2009 |
3.43
|
41,100 | 3.39 | 3.43 | 3.33 | 0 | 0 | 0 |
03/03/2009 |
3.39
|
74,600 | 3.45 | 3.45 | 3.29 | 0 | 0 | 0 |
02/03/2009 |
3.45
|
67,800 | 3.51 | 3.51 | 3.29 | 0 | 0 | 0 |
27/02/2009 |
3.51
|
76,800 | 3.47 | 3.55 | 3.29 | 0 | 0 | 0 |
26/02/2009 |
3.47
|
69,500 | 3.35 | 3.58 | 3.25 | 0 | 0 | 0 |
25/02/2009 |
3.35
|
109,400 | 3.16 | 3.35 | 3.27 | 0 | 0 | 0 |
24/02/2009 |
3.16
|
81,600 | 3.33 | 3.33 | 3.12 | 2,000 | 0 | 0 |
23/02/2009 |
3.33
|
63,700 | 3.56 | 3.56 | 3.31 | 0 | 0 | 0 |
20/02/2009 |
3.56
|
46,400 | 3.62 | 3.64 | 3.49 | 1,000 | 0 | 0 |
19/02/2009 |
3.62
|
32,300 | 3.66 | 3.74 | 3.55 | 0 | 0 | 0 |
18/02/2009 |
3.66
|
75,400 | 3.78 | 3.78 | 3.55 | 0 | 0 | 0 |
17/02/2009 |
3.78
|
54,300 | 3.93 | 3.93 | 3.74 | 0 | 0 | 0 |
16/02/2009 |
3.93
|
41,900 | 3.99 | 4.01 | 3.87 | 1,000 | 0 | 0 |
13/02/2009 |
3.99
|
14,800 | 4.03 | 4.03 | 3.97 | 0 | 0 | 0 |
12/02/2009 |
4.03
|
30,700 | 3.99 | 4.09 | 3.97 | 0 | 0 | 0 |
11/02/2009 |
3.99
|
33,900 | 4.03 | 4.05 | 3.91 | 0 | 0 | 0 |
10/02/2009 |
4.03
|
36,900 | 4.28 | 4.28 | 4.01 | 0 | 0 | 0 |
09/02/2009 |
4.28
|
78,000 | 4.13 | 4.30 | 4.11 | 0 | 0 | 0 |
06/02/2009 |
4.13
|
50,400 | 3.99 | 4.18 | 3.87 | 0 | 3,500 | 0 |
05/02/2009 |
3.99
|
94,200 | 4.28 | 4.28 | 3.99 | 0 | 0 | 0 |
04/02/2009 |
4.28
|
61,000 | 4.26 | 4.36 | 4.18 | 0 | 0 | 0 |
03/02/2009 |
4.26
|
55,500 | 4.48 | 4.48 | 4.22 | 0 | 0 | 0 |
02/02/2009 |
4.48
|
15,500 | 4.61 | 4.63 | 4.46 | 0 | 0 | 0 |
23/01/2009 |
4.61
|
37,500 | 4.63 | 4.65 | 4.46 | 0 | 0 | 0 |
22/01/2009 |
4.63
|
21,400 | 4.48 | 4.65 | 4.53 | 0 | 0 | 0 |
21/01/2009 |
4.48
|
10,700 | 4.51 | 4.63 | 4.48 | 0 | 0 | 0 |
20/01/2009 |
4.51
|
70,800 | 4.69 | 4.69 | 4.46 | 0 | 0 | 0 |
19/01/2009 |
4.69
|
18,100 | 4.82 | 4.82 | 4.67 | 0 | 0 | 0 |
16/01/2009 |
4.82
|
35,200 | 4.77 | 4.84 | 4.75 | 0 | 0 | 0 |
15/01/2009 |
4.77
|
34,100 | 4.84 | 4.86 | 4.75 | 0 | 0 | 0 |
14/01/2009 |
4.84
|
74,400 | 4.80 | 5.04 | 4.77 | 0 | 0 | 0 |
13/01/2009 |
4.80
|
58,000 | 4.92 | 4.92 | 4.75 | 0 | 0 | 0 |
12/01/2009 |
4.92
|
57,300 | 5.02 | 5.02 | 4.90 | 0 | 0 | 0 |
09/01/2009 |
5.02
|
68,600 | 4.94 | 5.04 | 4.84 | 0 | 500 | 0 |
08/01/2009 |
4.94
|
119,800 | 5.10 | 5.17 | 4.90 | 0 | 0 | 0 |
07/01/2009 |
5.10
|
240,700 | 4.94 | 5.17 | 4.94 | 0 | 4,000 | 0 |
06/01/2009 |
4.94
|
68,700 | 4.65 | 4.94 | 4.65 | 0 | 0 | 0 |
05/01/2009 |
4.65
|
32,700 | 4.67 | 4.79 | 4.55 | 0 | 0 | 0 |
02/01/2009 |
4.67
|
50,000 | 4.75 | 4.75 | 4.63 | 0 | 0 | 0 |
31/12/2008 |
4.75
|
47,200 | 4.80 | 4.94 | 4.71 | 0 | 0 | 0 |
30/12/2008 |
4.80
|
52,100 | 4.77 | 4.88 | 4.75 | 0 | 0 | 0 |
29/12/2008 |
4.77
|
39,600 | 4.80 | 4.82 | 4.69 | 0 | 0 | 0 |
26/12/2008 |
4.80
|
83,900 | 4.75 | 4.90 | 4.61 | 0 | 1,300 | 0 |
25/12/2008 |
4.75
|
46,200 | 4.90 | 4.94 | 4.71 | 0 | 900 | 0 |
24/12/2008 |
4.90
|
86,400 | 4.80 | 4.92 | 4.55 | 0 | 500 | 0 |
23/12/2008 |
4.80
|
110,000 | 5.11 | 5.23 | 4.77 | 0 | 0 | 0 |
22/12/2008 |
5.11
|
222,800 | 4.77 | 5.11 | 4.80 | 0 | 0 | 0 |
19/12/2008 |
4.77
|
105,600 | 4.73 | 4.88 | 4.61 | 0 | 0 | 0 |
18/12/2008 |
4.73
|
62,500 | 4.65 | 4.75 | 4.55 | 0 | 0 | 0 |
17/12/2008 |
4.65
|
93,900 | 4.30 | 4.65 | 4.38 | 0 | 0 | 0 |
16/12/2008 |
4.30
|
139,600 | 4.59 | 4.90 | 4.30 | 0 | 0 | 0 |
15/12/2008 |
4.59
|
171,900 | 4.30 | 4.59 | 4.55 | 0 | 0 | 0 |
12/12/2008 |
4.30
|
40,400 | 4.11 | 4.30 | 4.24 | 0 | 0 | 0 |
11/12/2008 |
4.11
|
46,800 | 3.97 | 4.17 | 3.87 | 0 | 0 | 0 |
10/12/2008 |
3.97
|
45,200 | 4.22 | 4.22 | 3.95 | 0 | 0 | 0 |
09/12/2008 |
4.22
|
53,600 | 4.17 | 4.46 | 4.07 | 0 | 200 | 0 |
08/12/2008 |
4.17
|
67,800 | 4.53 | 4.53 | 4.17 | 0 | 0 | 0 |
05/12/2008 |
4.53
|
43,800 | 4.75 | 4.75 | 4.40 | 0 | 0 | 0 |
04/12/2008 |
4.75
|
47,500 | 4.67 | 4.96 | 4.67 | 0 | 0 | 0 |
03/12/2008 |
4.67
|
40,300 | 4.61 | 4.88 | 4.63 | 0 | 0 | 0 |
02/12/2008 |
4.61
|
23,500 | 4.79 | 4.79 | 4.48 | 0 | 0 | 0 |
01/12/2008 |
4.79
|
68,100 | 4.69 | 4.98 | 4.55 | 200 | 0 | 0 |
28/11/2008 |
4.69
|
64,700 | 4.36 | 4.69 | 4.44 | 0 | 0 | 0 |
27/11/2008 |
4.36
|
89,800 | 4.59 | 4.63 | 4.32 | 0 | 30,000 | 0 |
26/11/2008 |
4.59
|
44,200 | 4.90 | 4.90 | 4.55 | 0 | 0 | 0 |
25/11/2008 |
4.90
|
59,700 | 4.75 | 5.04 | 4.75 | 0 | 0 | 0 |
24/11/2008 |
4.75
|
64,800 | 4.84 | 5.02 | 4.71 | 0 | 0 | 0 |
21/11/2008 |
4.84
|
117,100 | 4.88 | 4.88 | 4.53 | 0 | 0 | 0 |
20/11/2008 |
4.88
|
139,500 | 5.17 | 5.17 | 4.84 | 0 | 0 | 0 |
19/11/2008 |
5.17
|
61,800 | 5.21 | 5.33 | 5.13 | 0 | 0 | 0 |
18/11/2008 |
5.21
|
63,400 | 5.42 | 5.42 | 5.06 | 0 | 100 | 0 |
17/11/2008 |
5.42
|
68,000 | 5.46 | 5.46 | 5.25 | 0 | 0 | 0 |
14/11/2008 |
5.46
|
132,800 | 5.23 | 5.50 | 5.23 | 0 | 0 | 0 |
13/11/2008 |
5.23
|
100,100 | 5.23 | 5.33 | 4.80 | 0 | 0 | 0 |
12/11/2008 |
5.23
|
200,800 | 5.42 | 5.42 | 5.10 | 0 | 0 | 0 |
11/11/2008 |
5.42
|
91,600 | 5.62 | 5.62 | 5.42 | 0 | 0 | 0 |
10/11/2008 |
5.62
|
233,800 | 5.52 | 5.99 | 5.60 | 0 | 0 | 0 |
07/11/2008 |
5.52
|
189,500 | 5.95 | 5.95 | 5.52 | 20,000 | 1,000 | 0 |
06/11/2008 |
5.95
|
506,400 | 5.64 | 6.02 | 5.25 | 10,000 | 0 | 0 |