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) |
0.60 | 9.84% | 10,600 | 0 | 0 |
5.60
7.20
6.70
|
2 tháng
(2024-07-22) |
1.20 | 21.82% | 24,400 | 0 | 0 |
5.20
7.20
6.70
|
3 tháng
(2024-06-24) |
0 | 0% | 148,600 | 0 | 0 |
5.20
8.70
6.70
|
6 tháng
(2024-03-25) |
0.60 | 9.84% | 201,800 | 0 | 0 |
4.90
8.70
6.70
|
12 tháng
(2023-09-26) |
-1 | -12.99% | 370,500 | 0 | 0 |
4.90
8.70
6.70
|
24 tháng
(2022-10-03) |
-0.80 | -10.67% | 922,023 | 0 | 0 |
4.90
10.80
6.70
|
36 tháng
(2021-10-06) |
-0.50 | -6.94% | 1,563,849 | -6,725 | -0.1 |
4.90
12.30
6.70
|
60 tháng
(2019-10-17) |
4.20 | 168% | 3,420,895 | -16,980 | -0.1 |
2
12.30
6.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2009 |
12.45
|
73,500 | 11.63 | 12.45 | 11.63 | 0 | 0 | 0 |
17/09/2009 |
11.63
|
114,700 | 11.05 | 11.63 | 11.57 | 0 | 0 | 0 |
16/09/2009 |
11.05
|
72,400 | 10.24 | 11.05 | 10.41 | 0 | 0 | 0 |
15/09/2009 |
10.24
|
26,600 | 10.41 | 10.47 | 10.24 | 0 | 0 | 0 |
14/09/2009 |
10.41
|
39,500 | 10.29 | 10.64 | 10.18 | 0 | 100 | 0 |
11/09/2009 |
10.29
|
18,800 | 10.06 | 10.53 | 10.24 | 0 | 0 | 0 |
10/09/2009 |
10.06
|
6,500 | 10.06 | 10.47 | 10.06 | 0 | 0 | 0 |
09/09/2009 |
10.06
|
13,400 | 10.18 | 10.24 | 10.00 | 0 | 0 | 0 |
08/09/2009 |
10.18
|
40,000 | 9.95 | 10.41 | 9.95 | 0 | 0 | 0 |
07/09/2009 |
9.95
|
29,200 | 10.18 | 10.24 | 9.77 | 0 | 0 | 0 |
04/09/2009 |
10.18
|
44,800 | 10.47 | 10.47 | 10.18 | 0 | 0 | 0 |
03/09/2009 |
10.47
|
21,600 | 10.06 | 10.70 | 10.00 | 0 | 100 | 0 |
01/09/2009 |
10.06
|
6,600 | 10.76 | 11.05 | 10.06 | 0 | 0 | 0 |
31/08/2009 |
10.76
|
28,400 | 10.18 | 10.82 | 10.24 | 0 | 0 | 0 |
28/08/2009 |
10.18
|
44,700 | 10.18 | 10.47 | 9.89 | 3,000 | 0 | 0 |
27/08/2009 |
10.18
|
27,800 | 10.47 | 10.53 | 10.18 | 2,000 | 0 | 0 |
26/08/2009 |
10.47
|
9,400 | 10.47 | 11.17 | 10.18 | 0 | 0 | 0 |
25/08/2009 |
10.47
|
10,900 | 10.58 | 10.70 | 10.18 | 0 | 0 | 0 |
24/08/2009 |
10.58
|
46,400 | 9.89 | 10.82 | 10.58 | 0 | 0 | 0 |
21/08/2009 |
9.89
|
47,600 | 10.00 | 10.18 | 9.77 | 0 | 0 | 0 |
20/08/2009 |
10.00
|
17,500 | 9.54 | 10.00 | 9.36 | 0 | 0 | 0 |
19/08/2009 |
9.54
|
6,500 | 9.36 | 9.54 | 9.31 | 0 | 0 | 0 |
18/08/2009 |
9.36
|
400 | 9.31 | 9.36 | 9.19 | 0 | 0 | 0 |
17/08/2009 |
9.31
|
11,800 | 9.31 | 9.36 | 9.31 | 0 | 0 | 0 |
14/08/2009 |
9.31
|
7,600 | 9.54 | 9.54 | 9.31 | 0 | 0 | 0 |
13/08/2009 |
9.54
|
10,200 | 9.65 | 10.00 | 9.31 | 0 | 0 | 0 |
12/08/2009 |
9.65
|
200 | 9.42 | 9.65 | 9.36 | 0 | 0 | 0 |
11/08/2009 |
9.42
|
9,000 | 9.42 | 9.54 | 9.31 | 0 | 0 | 0 |
10/08/2009 |
9.42
|
3,800 | 9.48 | 9.48 | 9.31 | 0 | 0 | 0 |
07/08/2009 |
9.48
|
100 | 9.54 | 9.54 | 9.48 | 0 | 0 | 0 |
06/08/2009 |
9.54
|
22,400 | 9.07 | 9.65 | 9.31 | 0 | 0 | 0 |
05/08/2009 |
9.07
|
1,400 | 9.19 | 9.31 | 9.01 | 0 | 0 | 0 |
04/08/2009 |
9.19
|
1,900 | 9.01 | 9.48 | 8.96 | 0 | 0 | 0 |
03/08/2009 |
9.01
|
3,300 | 9.36 | 9.36 | 9.01 | 0 | 0 | 0 |
31/07/2009 |
9.36
|
6,100 | 8.84 | 9.36 | 9.13 | 0 | 0 | 0 |
30/07/2009 |
8.84
|
2,300 | 9.01 | 9.42 | 8.84 | 0 | 0 | 0 |
29/07/2009 |
9.01
|
2,500 | 9.42 | 9.48 | 8.96 | 0 | 0 | 0 |
28/07/2009 |
9.42
|
1,600 | 9.60 | 9.71 | 9.01 | 0 | 0 | 0 |
27/07/2009 |
9.60
|
7,400 | 9.42 | 10.06 | 9.42 | 0 | 0 | 0 |
24/07/2009 |
9.42
|
45,500 | 9.13 | 9.42 | 9.36 | 0 | 0 | 0 |
23/07/2009 |
9.13
|
4,400 | 9.25 | 9.25 | 8.49 | 0 | 0 | 0 |
22/07/2009 |
9.25
|
1,200 | 9.01 | 9.31 | 8.78 | 0 | 0 | 0 |
21/07/2009 |
9.01
|
1,100 | 8.72 | 9.25 | 9.01 | 0 | 0 | 0 |
20/07/2009 |
8.72
|
7,200 | 8.72 | 8.78 | 8.72 | 0 | 1,100 | 0 |
17/07/2009 |
8.72
|
4,200 | 9.25 | 9.31 | 8.72 | 0 | 0 | 0 |
16/07/2009 |
9.25
|
4,200 | 9.25 | 9.48 | 9.25 | 100 | 0 | 0 |
15/07/2009 |
9.25
|
100 | 8.72 | 9.25 | 9.25 | 0 | 0 | 0 |
14/07/2009 |
8.72
|
11,300 | 9.25 | 9.25 | 8.72 | 0 | 0 | 0 |
13/07/2009 |
9.25
|
1,100 | 8.84 | 9.25 | 9.01 | 0 | 0 | 0 |
10/07/2009 |
8.84
|
26,000 | 9.07 | 9.07 | 8.61 | 0 | 0 | 0 |
09/07/2009 |
9.07
|
11,400 | 9.65 | 9.65 | 9.01 | 0 | 0 | 0 |
08/07/2009 |
9.65
|
1,000 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
07/07/2009 |
9.65
|
700 | 9.65 | 9.89 | 9.65 | 0 | 0 | 0 |
06/07/2009 |
9.65
|
9,600 | 9.31 | 9.65 | 9.07 | 0 | 0 | 0 |
03/07/2009 |
9.31
|
4,100 | 8.72 | 9.31 | 8.72 | 0 | 0 | 0 |
02/07/2009 |
8.72
|
1,400 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
01/07/2009 |
8.72
|
9,800 | 9.13 | 9.60 | 8.61 | 0 | 0 | 0 |
30/06/2009 |
9.13
|
15,800 | 9.13 | 9.31 | 9.07 | 0 | 0 | 0 |
29/06/2009 |
9.13
|
1,200 | 9.77 | 9.83 | 9.13 | 0 | 0 | 0 |
26/06/2009 |
9.77
|
1,500 | 9.60 | 9.77 | 9.13 | 0 | 0 | 0 |
25/06/2009 |
9.60
|
19,300 | 9.19 | 9.77 | 9.31 | 0 | 0 | 0 |
24/06/2009 |
9.19
|
7,500 | 8.72 | 9.19 | 9.19 | 0 | 0 | 0 |
23/06/2009 |
8.72
|
55,100 | 9.42 | 9.42 | 8.55 | 0 | 0 | 0 |
22/06/2009 |
9.42
|
17,100 | 9.25 | 9.42 | 9.01 | 0 | 0 | 0 |
19/06/2009 |
9.25
|
59,000 | 10.12 | 10.12 | 9.25 | 0 | 0 | 0 |
18/06/2009 |
10.12
|
25,300 | 9.89 | 10.12 | 10.12 | 0 | 0 | 0 |
17/06/2009 |
9.89
|
50,700 | 10.12 | 10.12 | 9.42 | 0 | 0 | 0 |
16/06/2009 |
10.12
|
8,700 | 10.88 | 10.88 | 10.12 | 0 | 0 | 0 |
15/06/2009 |
10.88
|
14,600 | 11.28 | 11.28 | 10.88 | 100 | 0 | 0 |
12/06/2009 |
11.28
|
62,600 | 11.92 | 12.79 | 11.22 | 0 | 0 | 0 |
11/06/2009 |
11.92
|
72,900 | 11.92 | 12.45 | 11.34 | 1,100 | 0 | 0 |
10/06/2009 |
11.92
|
18,500 | 12.79 | 12.79 | 11.92 | 0 | 0 | 0 |
09/06/2009 |
12.79
|
83,800 | 12.21 | 13.03 | 11.46 | 0 | 0 | 0 |
08/06/2009 |
12.21
|
89,500 | 11.46 | 12.21 | 12.16 | 100 | 0 | 0 |
05/06/2009 |
11.46
|
36,000 | 10.76 | 11.46 | 11.46 | 0 | 0 | 0 |
04/06/2009 |
10.76
|
40,900 | 10.64 | 10.93 | 10.47 | 0 | 0 | 0 |
03/06/2009 |
10.64
|
46,300 | 10.12 | 10.82 | 10.12 | 0 | 0 | 0 |
02/06/2009 |
10.12
|
6,300 | 9.48 | 10.12 | 10.12 | 0 | 0 | 0 |
01/06/2009 |
9.48
|
3,500 | 8.90 | 9.48 | 9.42 | 0 | 0 | 0 |
29/05/2009 |
8.90
|
11,900 | 9.19 | 9.19 | 8.84 | 0 | 0 | 0 |
28/05/2009 |
9.19
|
50,400 | 9.77 | 9.77 | 9.19 | 0 | 0 | 0 |
27/05/2009 |
9.77
|
45,000 | 10.12 | 10.53 | 9.71 | 0 | 0 | 0 |
26/05/2009 |
10.12
|
53,800 | 10.82 | 11.28 | 10.06 | 0 | 0 | 0 |
25/05/2009 |
10.82
|
94,500 | 10.12 | 10.82 | 10.00 | 0 | 0 | 0 |
22/05/2009 |
10.12
|
152,000 | 9.48 | 10.12 | 9.89 | 0 | 0 | 0 |
21/05/2009 |
9.48
|
79,100 | 8.90 | 9.48 | 9.31 | 0 | 0 | 0 |
20/05/2009 |
8.90
|
59,000 | 8.43 | 8.90 | 8.90 | 0 | 0 | 0 |
19/05/2009 |
8.43
|
100,600 | 7.91 | 8.43 | 8.14 | 5,600 | 0 | 0 |
18/05/2009 |
7.91
|
14,500 | 7.91 | 8.08 | 7.79 | 0 | 0 | 0 |
15/05/2009 |
7.91
|
9,500 | 7.85 | 8.14 | 7.39 | 0 | 0 | 0 |
14/05/2009 |
7.85
|
4,500 | 7.79 | 7.85 | 7.44 | 0 | 0 | 0 |
13/05/2009 |
7.79
|
33,000 | 7.50 | 7.79 | 7.27 | 0 | 0 | 0 |
12/05/2009 |
7.50
|
6,000 | 7.39 | 7.50 | 7.10 | 0 | 0 | 0 |
11/05/2009 |
7.39
|
2,500 | 7.44 | 7.68 | 7.27 | 0 | 0 | 0 |
08/05/2009 |
7.44
|
7,600 | 7.68 | 7.68 | 7.27 | 0 | 0 | 0 |
07/05/2009 |
7.68
|
10,000 | 7.62 | 7.68 | 7.44 | 0 | 0 | 0 |
06/05/2009 |
7.62
|
5,100 | 7.74 | 7.74 | 7.62 | 0 | 0 | 0 |
05/05/2009 |
7.74
|
26,700 | 7.68 | 8.20 | 7.74 | 0 | 0 | 0 |
04/05/2009 |
7.68
|
12,400 | 7.39 | 7.68 | 7.56 | 0 | 0 | 0 |
29/04/2009 |
7.39
|
4,200 | 7.33 | 7.39 | 6.80 | 0 | 0 | 0 |