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) |
0.10 | 1.41% | 104,000 | 0 | 0 |
7
7.20
7.20
|
2 tháng
(2024-07-22) |
-0.10 | -1.37% | 375,100 | 0 | 0 |
6.90
7.50
7.20
|
3 tháng
(2024-06-24) |
-1.30 | -15.29% | 773,600 | 0 | 0 |
6.90
8.50
7.20
|
6 tháng
(2024-03-25) |
-0.10 | -1.37% | 2,453,802 | 0 | 0 |
6.90
8.50
7.20
|
12 tháng
(2023-09-26) |
0.69 | 10.66% | 4,351,022 | 0 | 0 |
6.07
8.50
7.20
|
24 tháng
(2022-10-03) |
0.26 | 3.75% | 12,985,426 | -9,528 | -0.1 |
5.64
9.63
7.20
|
36 tháng
(2021-10-06) |
-2.46 | -25.45% | 27,006,824 | -11,260 | -0.1 |
5.64
15.93
7.20
|
60 tháng
(2019-10-17) |
0.30 | 4.36% | 34,732,724 | -9,810 | -0.1 |
4.72
15.93
7.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/12/2009 |
5.82
|
11,000 | 5.70 | 5.82 | 5.60 | 0 | 0 | 0 |
17/12/2009 |
5.70
|
38,800 | 5.73 | 5.75 | 5.36 | 0 | 0 | 0 |
16/12/2009 |
5.73
|
73,900 | 6.09 | 6.09 | 5.73 | 0 | 0 | 0 |
15/12/2009 |
6.09
|
26,000 | 6.21 | 6.36 | 6.07 | 0 | 0 | 0 |
14/12/2009 |
6.21
|
51,700 | 5.82 | 6.21 | 5.53 | 0 | 0 | 0 |
11/12/2009 |
5.82
|
98,500 | 6.09 | 6.09 | 5.80 | 0 | 0 | 0 |
10/12/2009 |
6.09
|
44,600 | 6.53 | 6.58 | 6.09 | 0 | 0 | 0 |
09/12/2009 |
6.53
|
40,900 | 6.82 | 6.82 | 6.43 | 0 | 0 | 0 |
08/12/2009 |
6.82
|
20,900 | 7.07 | 7.07 | 6.82 | 0 | 0 | 0 |
07/12/2009 |
7.07
|
44,200 | 6.97 | 7.16 | 6.82 | 0 | 5,000 | 0 |
04/12/2009 |
6.97
|
36,600 | 7.07 | 7.07 | 6.60 | 0 | 6,000 | 0 |
03/12/2009 |
7.07
|
74,400 | 7.16 | 7.31 | 6.92 | 500 | 25,000 | 0 |
02/12/2009 |
7.16
|
38,000 | 7.75 | 7.80 | 7.16 | 0 | 0 | 0 |
01/12/2009 |
7.75
|
79,900 | 7.43 | 7.77 | 7.43 | 0 | 2,000 | 0 |
30/11/2009 |
7.43
|
26,800 | 7.07 | 7.55 | 7.07 | 0 | 3,000 | 0 |
27/11/2009 |
7.07
|
115,900 | 7.33 | 7.80 | 6.85 | 5,000 | 1,000 | 0 |
26/11/2009 |
7.33
|
15,300 | 7.85 | 7.85 | 7.33 | 0 | 0 | 0 |
25/11/2009 |
7.85
|
78,400 | 8.38 | 8.38 | 7.85 | 0 | 0 | 0 |
24/11/2009 |
8.38
|
27,000 | 8.53 | 8.65 | 8.33 | 0 | 0 | 0 |
23/11/2009 |
8.53
|
47,400 | 8.89 | 9.14 | 8.53 | 2,000 | 0 | 0 |
20/11/2009 |
8.89
|
46,100 | 9.06 | 9.21 | 8.82 | 0 | 0 | 0 |
19/11/2009 |
9.06
|
66,900 | 8.89 | 9.38 | 9.02 | 0 | 0 | 0 |
18/11/2009 |
8.89
|
52,300 | 8.72 | 9.06 | 8.67 | 2,000 | 0 | 0 |
17/11/2009 |
8.72
|
60,900 | 8.85 | 8.92 | 8.72 | 2,000 | 0 | 0 |
16/11/2009 |
8.85
|
32,100 | 8.85 | 8.99 | 8.82 | 0 | 0 | 0 |
13/11/2009 |
8.85
|
87,400 | 8.97 | 8.99 | 8.60 | 0 | 0 | 0 |
12/11/2009 |
8.97
|
54,700 | 8.87 | 9.09 | 8.67 | 0 | 0 | 0 |
11/11/2009 |
8.87
|
69,900 | 8.29 | 8.89 | 8.16 | 0 | 0 | 0 |
10/11/2009 |
8.29
|
205,000 | 8.87 | 8.89 | 8.29 | 0 | 0 | 0 |
09/11/2009 |
8.87
|
74,900 | 9.26 | 9.33 | 8.87 | 0 | 0 | 0 |
06/11/2009 |
9.26
|
78,000 | 9.38 | 9.92 | 9.09 | 0 | 0 | 0 |
05/11/2009 |
9.38
|
113,800 | 8.77 | 9.38 | 8.89 | 0 | 0 | 0 |
04/11/2009 |
8.77
|
153,000 | 8.82 | 9.02 | 8.29 | 3,000 | 0 | 0 |
03/11/2009 |
8.82
|
51,800 | 9.45 | 9.45 | 8.82 | 0 | 0 | 0 |
02/11/2009 |
9.45
|
44,200 | 10.16 | 10.16 | 9.45 | 0 | 0 | 0 |
30/10/2009 |
10.16
|
95,800 | 9.80 | 10.45 | 9.77 | 0 | 0 | 0 |
29/10/2009 |
9.80
|
104,000 | 10.43 | 10.50 | 9.75 | 0 | 0 | 0 |
28/10/2009 |
10.43
|
60,600 | 10.45 | 11.06 | 10.36 | 0 | 0 | 0 |
27/10/2009 |
10.45
|
200,800 | 9.87 | 10.45 | 9.75 | 0 | 1,000 | 0 |
26/10/2009 |
9.87
|
211,700 | 10.21 | 10.23 | 9.67 | 0 | 0 | 0 |
23/10/2009 |
10.21
|
205,200 | 10.97 | 10.97 | 10.16 | 500 | 0 | 0 |
22/10/2009 |
10.97
|
197,700 | 11.33 | 11.33 | 10.72 | 500 | 0 | 0 |
21/10/2009 |
11.33
|
126,400 | 11.62 | 11.70 | 11.14 | 8,000 | 0 | 0 |
20/10/2009 |
11.62
|
82,600 | 11.50 | 12.06 | 11.40 | 0 | 0 | 0 |
19/10/2009 |
11.50
|
174,400 | 10.92 | 11.70 | 10.50 | 20,000 | 0 | 0 |
16/10/2009 |
10.92
|
250,600 | 11.33 | 11.45 | 10.84 | 20,000 | 0 | 0 |
15/10/2009 |
11.33
|
202,000 | 11.75 | 12.18 | 11.33 | 0 | 0 | 0 |
14/10/2009 |
11.75
|
193,100 | 11.65 | 11.94 | 11.33 | 7,000 | 0 | 0 |
13/10/2009 |
11.65
|
273,000 | 11.28 | 12.04 | 11.45 | 7,000 | 0 | 0 |
12/10/2009 |
11.28
|
84,900 | 10.72 | 11.28 | 10.82 | 0 | 0 | 0 |
09/10/2009 |
10.72
|
360,700 | 10.19 | 10.84 | 10.28 | 0 | 0 | 0 |
08/10/2009 |
10.19
|
170,200 | 10.21 | 10.72 | 9.99 | 0 | 0 | 0 |
07/10/2009 |
10.21
|
387,700 | 9.60 | 10.23 | 10.16 | 0 | 0 | 0 |
06/10/2009 |
9.60
|
188,700 | 9.26 | 9.60 | 9.38 | 0 | 1,000 | 0 |
05/10/2009 |
9.26
|
123,900 | 9.26 | 9.38 | 8.77 | 0 | 1,000 | 0 |
02/10/2009 |
9.26
|
103,800 | 9.06 | 9.38 | 8.65 | 0 | 3,000 | 0 |
01/10/2009 |
9.06
|
63,600 | 9.55 | 9.55 | 9.02 | 0 | 2,000 | 0 |
30/09/2009 |
9.55
|
98,900 | 9.63 | 9.65 | 9.43 | 0 | 0 | 0 |
29/09/2009 |
9.63
|
189,900 | 9.77 | 9.99 | 9.28 | 0 | 0 | 0 |
28/09/2009 |
9.77
|
74,600 | 10.11 | 10.36 | 9.77 | 0 | 4,000 | 0 |
25/09/2009 |
10.11
|
218,400 | 9.89 | 10.21 | 9.31 | 0 | 4,000 | 0 |
24/09/2009 |
9.89
|
186,200 | 10.09 | 10.36 | 9.87 | 0 | 1,000 | 0 |
23/09/2009 |
10.09
|
316,000 | 10.09 | 10.77 | 10.02 | 0 | 1,000 | 0 |
22/09/2009 |
10.09
|
209,600 | 9.45 | 10.09 | 10.09 | 0 | 1,000 | 0 |
21/09/2009 |
9.45
|
266,400 | 8.92 | 9.45 | 9.02 | 0 | 2,000 | 0 |
18/09/2009 |
8.92
|
168,000 | 8.75 | 9.02 | 8.41 | 0 | 0 | 0 |
17/09/2009 |
8.75
|
198,100 | 9.09 | 9.26 | 8.70 | 0 | 0 | 0 |
16/09/2009 |
9.09
|
216,400 | 8.99 | 9.43 | 9.02 | 0 | 0 | 0 |
15/09/2009 |
8.99
|
220,000 | 8.67 | 8.99 | 8.41 | 0 | 0 | 0 |
14/09/2009 |
8.67
|
371,800 | 8.16 | 8.67 | 8.11 | 0 | 1,400 | 0 |
11/09/2009 |
8.16
|
142,700 | 8.04 | 8.24 | 7.87 | 0 | 1,400 | 0 |
10/09/2009 |
8.04
|
120,500 | 8.07 | 8.19 | 7.75 | 0 | 0 | 0 |
09/09/2009 |
8.07
|
445,600 | 7.55 | 8.07 | 7.87 | 5,000 | 0 | 0 |
08/09/2009 |
7.55
|
133,900 | 7.19 | 7.55 | 7.31 | 5,000 | 0 | 0 |
07/09/2009 |
7.19
|
90,600 | 7.02 | 7.19 | 6.87 | 0 | 0 | 0 |
04/09/2009 |
7.02
|
163,500 | 7.26 | 7.43 | 7.02 | 3,000 | 0 | 0 |
03/09/2009 |
7.26
|
139,000 | 7.70 | 7.70 | 7.21 | 3,000 | 0 | 0 |
01/09/2009 |
7.70
|
188,600 | 8.16 | 8.16 | 7.55 | 4,000 | 500 | 0 |
31/08/2009 |
8.16
|
273,700 | 7.87 | 8.41 | 7.80 | 4,000 | 500 | 0 |
28/08/2009 |
7.87
|
133,400 | 7.36 | 7.87 | 7.80 | 1,000 | 0 | 0 |
27/08/2009 |
7.36
|
256,900 | 7.04 | 7.36 | 7.14 | 3,000 | 0 | 0 |
26/08/2009 |
7.04
|
180,900 | 6.63 | 7.04 | 6.58 | 3,000 | 500 | 0 |
25/08/2009 |
6.63
|
248,100 | 6.65 | 6.70 | 6.34 | 1,000 | 500 | 0 |
24/08/2009 |
6.65
|
298,100 | 6.38 | 6.82 | 6.41 | 100 | 0 | 0 |
21/08/2009 |
6.38
|
130,600 | 5.97 | 6.38 | 6.38 | 0 | 0 | 0 |
20/08/2009 |
5.97
|
301,800 | 5.68 | 5.97 | 5.85 | 0 | 0 | 0 |
19/08/2009 |
5.68
|
103,900 | 5.34 | 5.68 | 5.34 | 0 | 0 | 0 |
18/08/2009 |
5.34
|
42,300 | 5.41 | 5.41 | 4.97 | 0 | 0 | 0 |
17/08/2009 |
5.41
|
53,800 | 5.34 | 5.41 | 5.29 | 0 | 25,000 | 0 |
14/08/2009 |
5.34
|
15,000 | 5.36 | 5.41 | 5.34 | 0 | 25,000 | 0 |
13/08/2009 |
5.36
|
36,600 | 5.39 | 5.56 | 5.36 | 0 | 0 | 0 |
12/08/2009 |
5.39
|
39,800 | 5.34 | 5.48 | 5.31 | 0 | 0 | 0 |
11/08/2009 |
5.34
|
45,200 | 5.26 | 5.41 | 5.21 | 0 | 0 | 0 |
10/08/2009 |
5.26
|
33,300 | 5.24 | 5.31 | 5.24 | 0 | 0 | 0 |
07/08/2009 |
5.24
|
28,800 | 5.19 | 5.24 | 5.14 | 0 | 0 | 0 |
06/08/2009 |
5.19
|
25,800 | 5.24 | 5.36 | 5.12 | 0 | 0 | 0 |
05/08/2009 |
5.24
|
10,700 | 5.24 | 5.36 | 5.14 | 0 | 0 | 0 |
04/08/2009 |
5.24
|
16,500 | 5.17 | 5.31 | 5.19 | 0 | 0 | 0 |
03/08/2009 |
5.17
|
9,000 | 5.36 | 5.36 | 5.17 | 0 | 0 | 0 |
31/07/2009 |
5.36
|
23,000 | 5.12 | 5.36 | 5.29 | 0 | 0 | 0 |