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% | 0 | 0 | 0 |
1.20
1.20
1.20
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
6 tháng
(2024-03-25) |
-8.30 | -87.37% | 0 | 0 | 0 |
1.20
9.50
1.20
|
12 tháng
(2023-09-26) |
-8.80 | -88% | 3,500 | 0 | 0 |
1.20
10
1.20
|
24 tháng
(2022-10-03) |
-1.20 | -50% | 249,601 | -37,203 | -0.1 |
1.20
11
1.20
|
36 tháng
(2021-10-06) |
-2.10 | -63.64% | 4,805,763 | -17,430 | 0.0 |
1.20
11
1.20
|
60 tháng
(2019-10-17) |
-3.70 | -75.51% | 15,145,818 | -164,590 | -0.5 |
1.20
11
1.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/02/2009 |
3.34
|
11,240 | 3.21 | 3.34 | 3.21 | 470 | 0 | 0 |
05/02/2009 |
3.21
|
55,900 | 3.21 | 3.25 | 3.17 | 0 | 34,200 | 0 |
04/02/2009 |
3.21
|
34,130 | 3.25 | 3.38 | 3.17 | 1,040 | 27,800 | 0 |
03/02/2009 |
3.25
|
40,600 | 3.38 | 3.38 | 3.25 | 0 | 34,800 | 0 |
02/02/2009 |
3.38
|
28,460 | 3.55 | 3.64 | 3.38 | 50 | 26,520 | 0 |
23/01/2009 |
3.55
|
5,200 | 3.55 | 3.60 | 3.43 | 90 | 0 | 0 |
22/01/2009 |
3.55
|
18,030 | 3.47 | 3.55 | 3.47 | 10 | 0 | 0 |
21/01/2009 |
3.47
|
580 | 3.60 | 3.64 | 3.47 | 0 | 0 | 0 |
20/01/2009 |
3.60
|
510 | 3.64 | 3.64 | 3.47 | 10 | 0 | 0 |
19/01/2009 |
3.64
|
1,010 | 3.64 | 3.73 | 3.47 | 0 | 0 | 0 |
16/01/2009 |
3.64
|
3,010 | 3.55 | 3.64 | 3.43 | 10 | 0 | 0 |
15/01/2009 |
3.55
|
4,030 | 3.55 | 3.60 | 3.47 | 20 | 0 | 0 |
14/01/2009 |
3.55
|
4,180 | 3.68 | 3.73 | 3.55 | 0 | 0 | 0 |
13/01/2009 |
3.68
|
5,780 | 3.68 | 3.77 | 3.55 | 30 | 0 | 0 |
12/01/2009 |
3.68
|
2,980 | 3.81 | 3.85 | 3.68 | 10 | 0 | 0 |
09/01/2009 |
3.81
|
1,420 | 3.73 | 3.85 | 3.64 | 350 | 0 | 0 |
08/01/2009 |
3.73
|
12,910 | 3.85 | 3.85 | 3.68 | 1,550 | 0 | 0 |
07/01/2009 |
3.85
|
12,660 | 3.81 | 3.94 | 3.85 | 10 | 0 | 0 |
06/01/2009 |
3.81
|
15,920 | 3.68 | 3.85 | 3.68 | 4,020 | 0 | 0 |
05/01/2009 |
3.68
|
13,950 | 3.77 | 3.77 | 3.60 | 2,520 | 0 | 0 |
02/01/2009 |
3.77
|
23,170 | 3.94 | 3.94 | 3.77 | 890 | 0 | 0 |
31/12/2008 |
3.94
|
87,080 | 3.77 | 3.94 | 3.90 | 21,130 | 18,010 | 0 |
30/12/2008 |
3.77
|
46,000 | 3.60 | 3.77 | 3.60 | 23,400 | 0 | 0 |
29/12/2008 |
3.60
|
17,930 | 3.43 | 3.60 | 3.34 | 0 | 0 | 0 |
26/12/2008 |
3.43
|
11,600 | 3.30 | 3.43 | 3.30 | 1,600 | 0 | 0 |
25/12/2008 |
3.30
|
5,020 | 3.25 | 3.30 | 3.25 | 0 | 0 | 0 |
24/12/2008 |
3.25
|
2,490 | 3.34 | 3.34 | 3.21 | 0 | 0 | 0 |
23/12/2008 |
3.34
|
8,470 | 3.34 | 3.38 | 3.21 | 0 | 0 | 0 |
22/12/2008 |
3.34
|
7,500 | 3.43 | 3.43 | 3.25 | 0 | 0 | 0 |
19/12/2008 |
3.43
|
2,410 | 3.38 | 3.51 | 3.38 | 0 | 800 | 0 |
18/12/2008 |
3.38
|
270 | 3.34 | 3.43 | 3.38 | 0 | 0 | 0 |
17/12/2008 |
3.34
|
6,030 | 3.30 | 3.38 | 3.25 | 0 | 0 | 0 |
16/12/2008 |
3.30
|
20,370 | 3.47 | 3.47 | 3.30 | 0 | 0 | 0 |
15/12/2008 |
3.47
|
22,060 | 3.34 | 3.47 | 3.38 | 8,000 | 0 | 0 |
12/12/2008 |
3.34
|
15,510 | 3.21 | 3.34 | 3.34 | 10,000 | 0 | 0 |
11/12/2008 |
3.21
|
7,810 | 3.13 | 3.21 | 3.13 | 0 | 0 | 0 |
10/12/2008 |
3.13
|
12,000 | 3.17 | 3.17 | 3.08 | 0 | 0 | 0 |
09/12/2008 |
3.17
|
12,990 | 3.21 | 3.25 | 3.17 | 0 | 0 | 0 |
08/12/2008 |
3.21
|
4,900 | 3.25 | 3.25 | 3.17 | 0 | 0 | 0 |
05/12/2008 |
3.25
|
48,450 | 3.38 | 3.38 | 3.25 | 0 | 28,840 | 0 |
04/12/2008 |
3.38
|
72,560 | 3.55 | 3.55 | 3.38 | 0 | 63,040 | 0 |
03/12/2008 |
3.55
|
70,410 | 3.73 | 3.73 | 3.55 | 0 | 69,110 | 0 |
02/12/2008 |
3.73
|
9,010 | 3.90 | 3.90 | 3.73 | 0 | 9,010 | 0 |
01/12/2008 |
3.90
|
9,510 | 3.94 | 4.03 | 3.90 | 0 | 0 | 0 |
28/11/2008 |
3.94
|
5,690 | 3.77 | 3.94 | 3.73 | 0 | 0 | 0 |
27/11/2008 |
3.77
|
6,000 | 3.94 | 3.94 | 3.77 | 0 | 0 | 0 |
26/11/2008 |
3.94
|
4,760 | 4.11 | 4.11 | 3.94 | 550 | 0 | 0 |
25/11/2008 |
4.11
|
1,990 | 4.11 | 4.11 | 3.98 | 0 | 0 | 0 |
24/11/2008 |
4.11
|
6,000 | 4.03 | 4.11 | 3.90 | 0 | 0 | 0 |
21/11/2008 |
4.03
|
13,810 | 4.07 | 4.07 | 3.90 | 10,000 | 0 | 0 |
20/11/2008 |
4.07
|
5,990 | 4.24 | 4.24 | 4.07 | 0 | 0 | 0 |
19/11/2008 |
4.24
|
4,620 | 4.24 | 4.28 | 4.20 | 0 | 0 | 0 |
18/11/2008 |
4.24
|
3,300 | 4.15 | 4.24 | 4.15 | 0 | 0 | 0 |
17/11/2008 |
4.15
|
15,300 | 4.32 | 4.32 | 4.15 | 0 | 0 | 0 |
14/11/2008 |
4.32
|
34,950 | 4.15 | 4.32 | 4.15 | 0 | 0 | 0 |
13/11/2008 |
4.15
|
16,730 | 3.98 | 4.15 | 3.94 | 0 | 0 | 0 |
12/11/2008 |
3.98
|
11,990 | 3.94 | 3.98 | 3.81 | 0 | 0 | 0 |
11/11/2008 |
3.94
|
57,860 | 4.11 | 4.11 | 3.94 | 0 | 0 | 0 |
10/11/2008 |
4.11
|
20,600 | 4.28 | 4.28 | 4.07 | 0 | 0 | 0 |
07/11/2008 |
4.28
|
3,700 | 4.50 | 4.50 | 4.28 | 0 | 0 | 0 |
06/11/2008 |
4.50
|
20,900 | 4.71 | 4.71 | 4.50 | 0 | 0 | 0 |
05/11/2008 |
4.71
|
38,090 | 4.50 | 4.71 | 4.62 | 100 | 0 | 0 |
04/11/2008 |
4.50
|
44,290 | 4.28 | 4.50 | 4.07 | 0 | 10,490 | 0 |
03/11/2008 |
4.28
|
16,840 | 4.32 | 4.32 | 4.15 | 0 | 0 | 0 |
31/10/2008 |
4.32
|
49,730 | 4.15 | 4.32 | 4.15 | 0 | 0 | 0 |
30/10/2008 |
4.15
|
31,750 | 4.03 | 4.15 | 4.03 | 0 | 0 | 0 |
29/10/2008 |
4.03
|
86,420 | 4.03 | 4.20 | 3.90 | 5,000 | 0 | 0 |
28/10/2008 |
4.03
|
84,500 | 4.20 | 4.20 | 4.03 | 5,000 | 71,900 | 0 |
27/10/2008 |
4.20
|
22,550 | 4.41 | 4.41 | 4.20 | 0 | 16,400 | 0 |
24/10/2008 |
4.41
|
21,340 | 4.62 | 4.62 | 4.41 | 0 | 0 | 0 |
23/10/2008 |
4.62
|
17,100 | 4.84 | 4.84 | 4.62 | 0 | 0 | 0 |
22/10/2008 |
4.84
|
16,280 | 5.01 | 5.01 | 4.80 | 0 | 600 | 0 |
21/10/2008 |
5.01
|
66,840 | 5.27 | 5.27 | 5.01 | 0 | 0 | 0 |
20/10/2008 |
5.27
|
5,880 | 5.52 | 5.52 | 5.27 | 0 | 0 | 0 |
17/10/2008 |
5.52
|
15,510 | 5.52 | 5.57 | 5.27 | 5,010 | 0 | 0 |
16/10/2008 |
5.52
|
15,980 | 5.27 | 5.52 | 5.05 | 0 | 0 | 0 |
15/10/2008 |
5.27
|
35,250 | 5.10 | 5.31 | 5.10 | 5,000 | 0 | 0 |
14/10/2008 |
5.10
|
362,200 | 4.88 | 5.10 | 5.10 | 20,000 | 349,980 | 0 |
13/10/2008 |
4.88
|
64,290 | 5.10 | 5.10 | 4.88 | 15,000 | 62,390 | 0 |
10/10/2008 |
5.10
|
20,780 | 5.35 | 5.35 | 5.10 | 0 | 20,780 | 0 |
09/10/2008 |
5.35
|
59,490 | 5.61 | 5.61 | 5.35 | 15,000 | 56,560 | 0 |
08/10/2008 |
5.61
|
1,190 | 5.87 | 5.87 | 5.61 | 0 | 290 | 0 |
07/10/2008 |
5.87
|
5,200 | 6.17 | 6.17 | 5.87 | 300 | 2,000 | 0 |
06/10/2008 |
6.17
|
8,260 | 6.47 | 6.47 | 6.17 | 0 | 0 | 0 |
03/10/2008 |
6.47
|
12,220 | 6.51 | 6.51 | 6.21 | 0 | 150 | 0 |
02/10/2008 |
6.51
|
22,100 | 6.81 | 7.11 | 6.51 | 0 | 0 | 0 |
01/10/2008 |
6.81
|
33,380 | 7.15 | 7.28 | 6.81 | 0 | 0 | 0 |
30/09/2008 |
7.15
|
1,130 | 7.49 | 7.49 | 7.15 | 0 | 0 | 0 |
29/09/2008 |
7.49
|
64,190 | 7.28 | 7.62 | 7.49 | 0 | 0 | 0 |
26/09/2008 |
7.28
|
84,590 | 6.94 | 7.28 | 7.02 | 5,350 | 0 | 0 |
25/09/2008 |
6.94
|
43,670 | 6.64 | 6.94 | 6.34 | 15,500 | 500 | 0 |
24/09/2008 |
6.64
|
32,830 | 6.34 | 6.64 | 6.64 | 30,000 | 15,000 | 0 |
23/09/2008 |
6.34
|
89,290 | 6.04 | 6.34 | 6.29 | 64,330 | 0 | 0 |
22/09/2008 |
6.04
|
11,260 | 5.78 | 6.04 | 6.04 | 0 | 0 | 0 |
19/09/2008 |
5.78
|
18,920 | 5.52 | 5.78 | 5.27 | 0 | 0 | 0 |
18/09/2008 |
5.52
|
8,910 | 5.78 | 5.78 | 5.52 | 1,790 | 8,910 | 0 |
17/09/2008 |
5.78
|
6,680 | 6.08 | 6.08 | 5.78 | 0 | 0 | 0 |
16/09/2008 |
6.08
|
43,960 | 6.38 | 6.38 | 6.08 | 0 | 25,370 | 0 |
15/09/2008 |
6.38
|
129,950 | 6.68 | 6.72 | 6.38 | 100 | 53,780 | 0 |
12/09/2008 |
6.68
|
2,430 | 7.02 | 7.02 | 6.68 | 0 | 0 | 0 |