Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-01-13) |
0 | 0% | 0 | 0 | 0 |
11.10
11.10
11.10
|
2 tháng
(2024-12-13) |
0 | 0% | 0 | 0 | 0 |
11.10
11.10
11.10
|
3 tháng
(2024-11-13) |
0 | 0% | 0 | 0 | 0 |
11.10
11.10
11.10
|
6 tháng
(2024-08-15) |
0 | 0% | 0 | 0 | 0 |
11.10
11.10
11.10
|
12 tháng
(2024-02-19) |
1.97 | 21.52% | 24,506,068 | -4,014 | -0.0 |
8.84
11.60
11.10
|
24 tháng
(2023-02-22) |
2.35 | 26.93% | 86,386,635 | -281,964 | -2.4 |
6.12
11.60
11.10
|
36 tháng
(2022-02-28) |
-1.82 | -14.06% | 154,612,404 | -425,564 | -5.0 |
3.50
16.91
11.10
|
60 tháng
(2020-03-09) |
7.17 | 182.13% | 222,617,562 | -857,489 | -14.5 |
3.31
18.40
11.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/02/2009 |
3.20
|
16,400 | 3.38 | 3.38 | 3.19 | 0 | 0 | 0 |
02/02/2009 |
3.38
|
7,300 | 3.51 | 3.51 | 3.38 | 0 | 0 | 0 |
23/01/2009 |
3.51
|
3,900 | 3.44 | 3.51 | 3.40 | 0 | 0 | 0 |
22/01/2009 |
3.44
|
27,500 | 3.39 | 3.51 | 3.44 | 0 | 0 | 0 |
21/01/2009 |
3.39
|
3,000 | 3.33 | 3.39 | 3.34 | 0 | 0 | 0 |
20/01/2009 |
3.33
|
2,800 | 3.39 | 3.39 | 3.31 | 0 | 0 | 0 |
19/01/2009 |
3.39
|
13,800 | 3.28 | 3.45 | 3.36 | 0 | 0 | 0 |
16/01/2009 |
3.28
|
33,000 | 3.44 | 3.44 | 3.27 | 0 | 0 | 0 |
15/01/2009 |
3.44
|
6,500 | 3.48 | 3.50 | 3.30 | 0 | 0 | 0 |
14/01/2009 |
3.48
|
9,900 | 3.62 | 3.62 | 3.45 | 0 | 0 | 0 |
13/01/2009 |
3.62
|
4,100 | 3.65 | 3.65 | 3.39 | 0 | 0 | 0 |
12/01/2009 |
3.65
|
44,400 | 3.47 | 3.65 | 3.48 | 0 | 5,000 | 0 |
09/01/2009 |
3.47
|
16,900 | 3.28 | 3.47 | 3.25 | 0 | 0 | 0 |
08/01/2009 |
3.28
|
16,600 | 3.28 | 3.28 | 3.16 | 0 | 1,000 | 0 |
07/01/2009 |
3.28
|
7,300 | 3.27 | 3.30 | 3.27 | 0 | 0 | 0 |
06/01/2009 |
3.27
|
5,800 | 3.27 | 3.37 | 3.27 | 0 | 0 | 0 |
05/01/2009 |
3.27
|
1,100 | 3.28 | 3.28 | 3.27 | 0 | 0 | 0 |
02/01/2009 |
3.28
|
5,100 | 3.39 | 3.39 | 3.27 | 0 | 0 | 0 |
31/12/2008 |
3.39
|
6,900 | 3.39 | 3.51 | 3.34 | 0 | 0 | 0 |
30/12/2008 |
3.39
|
8,600 | 3.56 | 3.56 | 3.25 | 0 | 0 | 0 |
29/12/2008 |
3.56
|
7,300 | 3.34 | 3.56 | 3.15 | 0 | 0 | 0 |
26/12/2008 |
3.34
|
5,200 | 3.38 | 3.38 | 3.27 | 0 | 0 | 0 |
25/12/2008 |
3.38
|
10,300 | 3.21 | 3.38 | 3.15 | 0 | 0 | 0 |
24/12/2008 |
3.21
|
3,800 | 3.34 | 3.34 | 3.17 | 0 | 0 | 0 |
23/12/2008 |
3.34
|
11,200 | 3.37 | 3.37 | 3.15 | 0 | 0 | 0 |
22/12/2008 |
3.37
|
6,900 | 3.34 | 3.45 | 3.30 | 0 | 0 | 0 |
19/12/2008 |
3.34
|
4,600 | 3.33 | 3.37 | 3.33 | 0 | 0 | 0 |
18/12/2008 |
3.33
|
10,400 | 3.27 | 3.37 | 3.21 | 0 | 0 | 0 |
17/12/2008 |
3.27
|
7,600 | 3.21 | 3.39 | 3.15 | 0 | 0 | 0 |
16/12/2008 |
3.21
|
10,400 | 3.50 | 3.50 | 3.21 | 0 | 0 | 0 |
15/12/2008 |
3.50
|
14,200 | 3.31 | 3.50 | 3.39 | 0 | 0 | 0 |
12/12/2008 |
3.31
|
13,600 | 3.26 | 3.31 | 3.21 | 0 | 0 | 0 |
11/12/2008 |
3.26
|
10,600 | 3.15 | 3.26 | 2.98 | 0 | 0 | 0 |
10/12/2008 |
3.15
|
12,100 | 3.38 | 3.38 | 3.09 | 0 | 0 | 0 |
09/12/2008 |
3.38
|
10,500 | 3.32 | 3.44 | 3.25 | 0 | 0 | 0 |
08/12/2008 |
3.32
|
19,100 | 3.54 | 3.54 | 3.32 | 0 | 0 | 0 |
05/12/2008 |
3.54
|
8,000 | 3.68 | 3.68 | 3.47 | 0 | 0 | 0 |
04/12/2008 |
3.68
|
12,900 | 3.57 | 3.74 | 3.62 | 0 | 0 | 0 |
03/12/2008 |
3.57
|
9,200 | 3.68 | 3.70 | 3.57 | 0 | 0 | 0 |
02/12/2008 |
3.68
|
19,400 | 3.71 | 3.71 | 3.51 | 0 | 0 | 0 |
01/12/2008 |
3.71
|
12,100 | 3.68 | 3.88 | 3.57 | 0 | 0 | 0 |
28/11/2008 |
3.68
|
21,500 | 3.45 | 3.68 | 3.63 | 0 | 0 | 0 |
27/11/2008 |
3.45
|
26,800 | 3.66 | 3.66 | 3.40 | 0 | 0 | 0 |
26/11/2008 |
3.66
|
66,900 | 3.88 | 3.88 | 3.62 | 0 | 0 | 0 |
25/11/2008 |
3.88
|
36,900 | 3.96 | 4.11 | 3.73 | 0 | 14,800 | 0 |
24/11/2008 |
3.96
|
31,600 | 4.02 | 4.23 | 3.74 | 0 | 0 | 0 |
21/11/2008 |
4.02
|
33,500 | 4.12 | 4.12 | 3.90 | 0 | 0 | 0 |
20/11/2008 |
4.12
|
73,400 | 4.39 | 4.39 | 4.07 | 0 | 0 | 0 |
19/11/2008 |
4.39
|
4,600 | 4.25 | 4.52 | 4.30 | 0 | 0 | 0 |
18/11/2008 |
4.25
|
43,900 | 4.48 | 4.48 | 4.24 | 0 | 20,000 | 0 |
17/11/2008 |
4.48
|
62,700 | 4.68 | 4.68 | 4.48 | 20,000 | 15,800 | 0 |
14/11/2008 |
4.68
|
93,500 | 4.64 | 4.93 | 4.60 | 0 | 9,000 | 0 |
13/11/2008 |
4.64
|
82,900 | 4.42 | 4.68 | 4.30 | 4,100 | 0 | 0 |
12/11/2008 |
4.42
|
37,700 | 4.24 | 4.42 | 4.24 | 5,900 | 0 | 0 |
11/11/2008 |
4.24
|
92,700 | 4.42 | 4.42 | 4.07 | 29,400 | 0 | 0 |
10/11/2008 |
4.42
|
66,200 | 4.39 | 4.60 | 4.19 | 0 | 14,800 | 0 |
07/11/2008 |
4.39
|
39,900 | 4.63 | 4.63 | 4.39 | 0 | 0 | 0 |
06/11/2008 |
4.63
|
73,700 | 4.99 | 4.99 | 4.63 | 0 | 11,900 | 0 |
05/11/2008 |
4.99
|
154,200 | 4.77 | 5.00 | 4.73 | 0 | 58,300 | 0 |
04/11/2008 |
4.77
|
85,500 | 4.41 | 4.79 | 4.36 | 0 | 0 | 0 |
03/11/2008 |
4.41
|
45,700 | 4.58 | 4.64 | 4.37 | 0 | 0 | 0 |
31/10/2008 |
4.58
|
81,000 | 4.66 | 4.85 | 4.36 | 0 | 0 | 0 |
30/10/2008 |
4.66
|
74,200 | 4.39 | 4.68 | 4.42 | 0 | 0 | 0 |
29/10/2008 |
4.39
|
54,100 | 4.36 | 4.39 | 4.24 | 0 | 0 | 0 |
28/10/2008 |
4.36
|
51,300 | 4.12 | 4.42 | 3.90 | 0 | 0 | 0 |
27/10/2008 |
4.12
|
61,600 | 4.45 | 4.45 | 4.12 | 0 | 0 | 0 |
24/10/2008 |
4.45
|
20,200 | 4.41 | 4.54 | 4.36 | 0 | 0 | 0 |
23/10/2008 |
4.41
|
63,600 | 4.69 | 4.69 | 4.41 | 0 | 0 | 0 |
22/10/2008 |
4.69
|
103,400 | 4.80 | 4.97 | 4.65 | 0 | 0 | 0 |
21/10/2008 |
4.80
|
96,900 | 4.48 | 4.80 | 4.40 | 0 | 0 | 0 |
20/10/2008 |
4.48
|
30,400 | 4.60 | 4.73 | 4.36 | 0 | 0 | 0 |
17/10/2008 |
4.60
|
76,600 | 4.36 | 4.68 | 4.39 | 0 | 10,000 | 0 |
16/10/2008 |
4.36
|
126,600 | 4.42 | 4.58 | 4.03 | 0 | 10,000 | 0 |
15/10/2008 |
4.42
|
76,900 | 4.14 | 4.42 | 4.16 | 0 | 200 | 0 |
14/10/2008 |
4.14
|
5,800 | 4.00 | 4.14 | 4.14 | 0 | 0 | 0 |
13/10/2008 |
4.00
|
54,800 | 3.73 | 4.00 | 3.74 | 0 | 0 | 0 |
10/10/2008 |
3.73
|
68,700 | 4.14 | 4.14 | 3.73 | 0 | 0 | 0 |
09/10/2008 |
4.14
|
42,700 | 3.89 | 4.14 | 3.65 | 0 | 0 | 0 |
08/10/2008 |
3.89
|
133,100 | 4.13 | 4.13 | 3.85 | 0 | 0 | 0 |
07/10/2008 |
4.13
|
18,200 | 4.41 | 4.41 | 4.13 | 0 | 0 | 0 |
06/10/2008 |
4.41
|
15,300 | 4.73 | 4.73 | 4.41 | 0 | 0 | 0 |
03/10/2008 |
4.73
|
79,800 | 4.82 | 5.12 | 4.51 | 0 | 50,000 | 0 |
02/10/2008 |
4.82
|
99,400 | 4.54 | 4.82 | 4.63 | 0 | 50,000 | 0 |
01/10/2008 |
4.54
|
192,300 | 4.25 | 4.54 | 4.25 | 0 | 20,000 | 0 |
30/09/2008 |
4.25
|
24,300 | 4.57 | 4.57 | 4.25 | 0 | 0 | 0 |
29/09/2008 |
4.57
|
68,300 | 4.28 | 4.57 | 4.57 | 0 | 0 | 0 |
26/09/2008 |
4.28
|
64,600 | 4.00 | 4.28 | 4.28 | 0 | 0 | 0 |
25/09/2008 |
4.00
|
15,700 | 3.76 | 4.00 | 3.94 | 0 | 0 | 0 |
24/09/2008 |
3.76
|
11,200 | 3.86 | 3.88 | 3.71 | 0 | 0 | 0 |
23/09/2008 |
3.86
|
94,500 | 3.86 | 4.12 | 3.60 | 0 | 30,000 | 0 |
22/09/2008 |
3.86
|
100 | 3.84 | 3.86 | 3.86 | 0 | 0 | 0 |
19/09/2008 |
3.84
|
87,400 | 3.60 | 3.84 | 3.36 | 0 | 100 | 0 |
18/09/2008 |
3.60
|
700 | 3.86 | 3.86 | 3.60 | 0 | 0 | 0 |
17/09/2008 |
3.86
|
18,100 | 4.14 | 4.14 | 3.86 | 0 | 0 | 0 |
16/09/2008 |
4.14
|
7,300 | 4.36 | 4.36 | 4.14 | 0 | 0 | 0 |
15/09/2008 |
4.36
|
16,900 | 4.26 | 4.57 | 4.24 | 0 | 0 | 0 |
12/09/2008 |
4.26
|
27,200 | 4.42 | 4.42 | 4.26 | 0 | 0 | 0 |
11/09/2008 |
4.42
|
20,200 | 4.85 | 4.85 | 4.42 | 0 | 0 | 0 |
10/09/2008 |
4.85
|
11,700 | 4.73 | 4.85 | 4.52 | 0 | 0 | 0 |
09/09/2008 |
4.73
|
35,600 | 4.63 | 4.89 | 4.62 | 0 | 7,400 | 0 |