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) |
-0.20 | -4.17% | 1,246,200 | 0 | 0 |
3.90
4.90
4.60
|
2 tháng
(2024-07-22) |
-6 | -56.60% | 3,143,300 | -3,500 | -0.0 |
3.90
10.60
4.60
|
3 tháng
(2024-06-21) |
-8.40 | -64.62% | 5,348,400 | 2,500 | 0.0 |
3.90
14.40
4.60
|
6 tháng
(2024-03-25) |
0.60 | 15% | 12,210,146 | 2,500 | 0.0 |
3.90
14.40
4.60
|
12 tháng
(2023-09-25) |
0.80 | 21.05% | 14,533,419 | 2,500 | 0.0 |
3.30
14.40
4.60
|
24 tháng
(2022-09-30) |
-0.10 | -2.13% | 16,682,747 | 8,593 | 0.0 |
3
14.40
4.60
|
36 tháng
(2021-10-05) |
-1.80 | -28.13% | 25,655,059 | -14,007 | -0.2 |
3
14.40
4.60
|
60 tháng
(2019-10-16) |
2.28 | 98.28% | 32,415,500 | -1,225,882 | -5.3 |
2.32
14.40
4.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2009 |
4.67
|
4,600 | 4.62 | 4.67 | 4.62 | 0 | 0 | 0 |
06/02/2009 |
4.62
|
3,400 | 4.56 | 4.62 | 4.56 | 0 | 0 | 0 |
05/02/2009 |
4.56
|
7,500 | 4.84 | 4.84 | 4.51 | 0 | 0 | 0 |
04/02/2009 |
4.84
|
900 | 4.62 | 4.84 | 4.62 | 0 | 0 | 0 |
03/02/2009 |
4.62
|
1,200 | 4.67 | 4.67 | 4.62 | 0 | 0 | 0 |
02/02/2009 |
4.84
|
7,400 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
23/01/2009 |
4.73
|
600 | 4.78 | 4.78 | 4.73 | 0 | 0 | 0 |
22/01/2009 |
4.73
|
3,800 | 4.73 | 4.73 | 4.73 | 500 | 0 | 0 |
21/01/2009 |
4.67
|
4,100 | 4.62 | 4.73 | 4.62 | 0 | 0 | 0 |
20/01/2009 |
4.62
|
9,200 | 4.67 | 4.78 | 4.62 | 0 | 0 | 0 |
19/01/2009 |
4.73
|
9,800 | 4.73 | 4.73 | 4.62 | 0 | 0 | 0 |
16/01/2009 |
4.78
|
3,400 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
15/01/2009 |
4.89
|
2,400 | 4.84 | 5.01 | 4.84 | 0 | 0 | 0 |
14/01/2009 |
4.89
|
4,600 | 4.89 | 4.89 | 4.84 | 0 | 0 | 0 |
13/01/2009 |
4.89
|
1,700 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
12/01/2009 |
5.01
|
5,700 | 5.01 | 5.01 | 4.95 | 0 | 0 | 0 |
09/01/2009 |
5.12
|
14,400 | 5.01 | 5.17 | 5.01 | 0 | 0 | 0 |
08/01/2009 |
4.95
|
8,300 | 4.95 | 4.95 | 4.84 | 0 | 0 | 0 |
07/01/2009 |
4.95
|
20,700 | 5.23 | 5.23 | 4.95 | 0 | 0 | 0 |
06/01/2009 |
5.28
|
34,200 | 4.95 | 5.28 | 4.95 | 0 | 0 | 0 |
05/01/2009 |
4.89
|
7,200 | 4.89 | 5.01 | 4.89 | 0 | 0 | 0 |
02/01/2009 |
5.06
|
9,900 | 4.84 | 5.06 | 4.84 | 0 | 0 | 0 |
31/12/2008 |
4.89
|
4,700 | 4.89 | 4.89 | 4.78 | 0 | 0 | 0 |
30/12/2008 |
5.01
|
5,600 | 5.01 | 5.01 | 4.73 | 0 | 0 | 0 |
29/12/2008 |
4.89
|
9,700 | 5.01 | 5.01 | 4.89 | 0 | 0 | 0 |
26/12/2008 |
4.89
|
14,400 | 4.95 | 5.01 | 4.89 | 0 | 0 | 0 |
25/12/2008 |
5.01
|
10,400 | 5.06 | 5.17 | 4.95 | 0 | 0 | 0 |
24/12/2008 |
5.01
|
5,800 | 4.89 | 5.01 | 4.73 | 0 | 0 | 0 |
23/12/2008 |
5.06
|
11,000 | 5.34 | 5.34 | 5.01 | 0 | 0 | 0 |
22/12/2008 |
5.34
|
9,600 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
19/12/2008 |
5.01
|
35,400 | 4.84 | 5.01 | 4.84 | 0 | 0 | 0 |
18/12/2008 |
4.78
|
24,100 | 4.73 | 4.78 | 4.51 | 0 | 0 | 0 |
17/12/2008 |
4.84
|
2,000 | 4.95 | 4.95 | 4.73 | 0 | 0 | 0 |
16/12/2008 |
4.73
|
21,900 | 4.84 | 4.84 | 4.73 | 0 | 0 | 0 |
15/12/2008 |
5.01
|
9,900 | 5.40 | 5.40 | 5.01 | 0 | 0 | 0 |
12/12/2008 |
5.12
|
28,800 | 4.89 | 5.12 | 4.89 | 0 | 0 | 0 |
11/12/2008 |
4.78
|
6,100 | 5.12 | 5.12 | 4.67 | 0 | 0 | 0 |
10/12/2008 |
4.78
|
4,200 | 5.12 | 5.12 | 4.73 | 0 | 0 | 0 |
09/12/2008 |
5.01
|
34,200 | 5.01 | 5.01 | 4.78 | 0 | 0 | 0 |
08/12/2008 |
4.73
|
15,900 | 5.01 | 5.01 | 4.67 | 0 | 0 | 0 |
05/12/2008 |
5.01
|
4,500 | 5.01 | 5.06 | 4.95 | 0 | 0 | 0 |
04/12/2008 |
5.01
|
3,600 | 5.23 | 5.23 | 5.01 | 0 | 0 | 0 |
03/12/2008 |
5.01
|
20,300 | 5.06 | 5.06 | 5.01 | 0 | 0 | 0 |
02/12/2008 |
5.12
|
15,800 | 4.95 | 5.12 | 4.95 | 0 | 0 | 0 |
01/12/2008 |
5.17
|
18,600 | 5.73 | 5.73 | 5.12 | 0 | 0 | 0 |
28/11/2008 |
5.40
|
14,500 | 5.40 | 5.40 | 5.12 | 0 | 0 | 0 |
27/11/2008 |
5.06
|
15,200 | 5.12 | 5.28 | 5.01 | 0 | 0 | 0 |
26/11/2008 |
5.23
|
11,900 | 5.28 | 5.51 | 5.17 | 300 | 0 | 0 |
25/11/2008 |
5.45
|
14,400 | 5.84 | 5.84 | 5.45 | 0 | 0 | 0 |
24/11/2008 |
5.51
|
13,800 | 5.84 | 5.84 | 5.40 | 0 | 0 | 0 |
21/11/2008 |
5.62
|
7,200 | 5.78 | 5.84 | 5.56 | 0 | 0 | 0 |
20/11/2008 |
5.62
|
6,500 | 5.78 | 5.84 | 5.56 | 0 | 0 | 0 |
19/11/2008 |
5.78
|
5,200 | 6.12 | 6.12 | 5.73 | 0 | 0 | 0 |
18/11/2008 |
5.84
|
13,700 | 5.73 | 5.84 | 5.73 | 0 | 0 | 0 |
17/11/2008 |
5.90
|
13,600 | 6.40 | 6.40 | 5.90 | 0 | 0 | 0 |
14/11/2008 |
6.17
|
6,900 | 6.40 | 6.40 | 6.12 | 0 | 0 | 0 |
13/11/2008 |
6.29
|
9,100 | 5.78 | 6.29 | 5.78 | 0 | 0 | 0 |
12/11/2008 |
6.12
|
29,200 | 5.73 | 6.17 | 5.73 | 0 | 0 | 0 |
11/11/2008 |
5.73
|
46,500 | 5.90 | 5.90 | 5.73 | 0 | 0 | 0 |
10/11/2008 |
6.06
|
22,500 | 6.23 | 6.40 | 6.06 | 100 | 0 | 0 |
07/11/2008 |
6.17
|
19,900 | 6.17 | 6.34 | 6.17 | 0 | 0 | 0 |
06/11/2008 |
6.51
|
32,100 | 6.67 | 7.12 | 6.40 | 0 | 0 | 0 |
05/11/2008 |
6.84
|
23,200 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
04/11/2008 |
6.56
|
50,200 | 6.40 | 6.56 | 6.12 | 0 | 0 | 0 |
03/11/2008 |
6.12
|
11,800 | 6.62 | 6.62 | 6.01 | 0 | 0 | 0 |
31/10/2008 |
6.34
|
71,300 | 6.12 | 6.34 | 6.12 | 0 | 0 | 0 |
30/10/2008 |
6.12
|
27,300 | 5.73 | 6.12 | 5.73 | 0 | 0 | 0 |
29/10/2008 |
5.73
|
52,400 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
28/10/2008 |
5.73
|
29,700 | 5.34 | 5.73 | 5.28 | 0 | 0 | 0 |
27/10/2008 |
5.67
|
35,800 | 5.67 | 5.73 | 5.67 | 0 | 0 | 0 |
24/10/2008 |
6.01
|
18,700 | 6.29 | 6.29 | 6.01 | 0 | 0 | 0 |
23/10/2008 |
6.29
|
32,400 | 6.34 | 6.40 | 6.23 | 0 | 0 | 0 |
22/10/2008 |
6.67
|
10,300 | 6.79 | 6.79 | 6.67 | 0 | 0 | 0 |
21/10/2008 |
6.90
|
24,600 | 7.06 | 7.06 | 6.62 | 0 | 0 | 0 |
20/10/2008 |
6.62
|
12,600 | 6.84 | 6.84 | 6.56 | 0 | 0 | 0 |
17/10/2008 |
6.67
|
28,600 | 7.23 | 7.23 | 6.67 | 0 | 0 | 0 |
16/10/2008 |
6.84
|
50,600 | 7.23 | 7.23 | 6.73 | 0 | 0 | 0 |
15/10/2008 |
7.34
|
104,700 | 7.29 | 7.34 | 6.67 | 0 | 0 | 0 |
14/10/2008 |
6.90
|
1,000 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
13/10/2008 |
6.67
|
51,500 | 6.01 | 6.67 | 6.01 | 0 | 0 | 0 |
10/10/2008 |
6.29
|
44,800 | 6.67 | 6.67 | 6.23 | 0 | 0 | 0 |
09/10/2008 |
6.84
|
118,200 | 6.12 | 6.84 | 6.12 | 8,000 | 0 | 0 |
08/10/2008 |
6.40
|
82,400 | 6.23 | 6.62 | 6.17 | 20,000 | 0 | 0 |
07/10/2008 |
6.62
|
67,900 | 6.67 | 6.67 | 6.62 | 0 | 500 | 0 |
06/10/2008 |
7.12
|
40,200 | 7.23 | 7.23 | 7.01 | 0 | 0 | 0 |
03/10/2008 |
7.51
|
33,600 | 7.62 | 7.68 | 7.34 | 0 | 0 | 0 |
02/10/2008 |
7.51
|
65,100 | 7.29 | 7.79 | 7.29 | 0 | 0 | 0 |
01/10/2008 |
7.40
|
72,500 | 7.01 | 7.68 | 6.84 | 0 | 0 | 0 |
30/09/2008 |
7.29
|
15,700 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
29/09/2008 |
7.79
|
110,800 | 8.07 | 8.07 | 7.23 | 0 | 0 | 0 |
26/09/2008 |
7.79
|
130,300 | 7.79 | 7.79 | 7.51 | 0 | 0 | 0 |
25/09/2008 |
7.62
|
83,800 | 7.06 | 7.68 | 6.73 | 0 | 0 | 0 |
24/09/2008 |
7.18
|
72,100 | 7.06 | 7.68 | 7.06 | 0 | 0 | 0 |
23/09/2008 |
7.56
|
116,600 | 8.34 | 8.34 | 7.40 | 0 | 0 | 0 |
22/09/2008 |
7.90
|
5,500 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
19/09/2008 |
7.79
|
352,200 | 6.79 | 7.79 | 6.79 | 0 | 400 | 0 |
18/09/2008 |
7.29
|
1,600 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
17/09/2008 |
7.79
|
11,000 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
16/09/2008 |
8.34
|
5,300 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
15/09/2008 |
8.96
|
215,600 | 8.96 | 9.62 | 8.96 | 0 | 0 | 0 |