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 |
3.40
3.40
3.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
6 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
12 tháng
(2023-09-29) |
-1.50 | -30.61% | 35,600 | 0 | 0 |
3.40
5.40
3.40
|
24 tháng
(2022-10-03) |
-0.60 | -15% | 4,944,081 | -812 | -0.0 |
2.60
5.40
3.40
|
36 tháng
(2021-10-06) |
-0.70 | -17.07% | 6,792,724 | -46,421 | -0.2 |
2.60
9.10
3.40
|
60 tháng
(2019-10-17) |
2 | 142.86% | 7,984,592 | -220,721 | -0.4 |
0.80
9.10
3.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/12/2009 |
14.40
|
1,570 | 13.74 | 14.40 | 14.27 | 0 | 0 | 0 |
17/12/2009 |
13.74
|
2,800 | 13.21 | 13.74 | 12.95 | 0 | 0 | 0 |
16/12/2009 |
13.21
|
960 | 13.74 | 13.74 | 13.21 | 0 | 0 | 0 |
15/12/2009 |
13.74
|
210 | 13.74 | 13.74 | 13.48 | 0 | 0 | 0 |
14/12/2009 |
13.74
|
2,150 | 13.74 | 14.27 | 13.21 | 0 | 0 | 0 |
11/12/2009 |
13.74
|
3,350 | 14.40 | 14.40 | 13.74 | 0 | 0 | 0 |
10/12/2009 |
14.40
|
30 | 15.06 | 15.06 | 14.40 | 0 | 0 | 0 |
09/12/2009 |
15.06
|
20 | 14.53 | 15.06 | 15.06 | 0 | 0 | 0 |
08/12/2009 |
14.53
|
1,590 | 15.19 | 15.72 | 14.53 | 0 | 0 | 0 |
07/12/2009 |
15.19
|
1,200 | 15.32 | 15.85 | 15.06 | 0 | 0 | 0 |
04/12/2009 |
15.32
|
3,170 | 15.06 | 15.32 | 14.53 | 700 | 0 | 0 |
03/12/2009 |
15.06
|
3,490 | 15.85 | 15.85 | 15.06 | 0 | 0 | 0 |
02/12/2009 |
15.85
|
50 | 16.65 | 16.91 | 15.85 | 0 | 0 | 0 |
01/12/2009 |
16.65
|
3,770 | 15.85 | 16.65 | 16.38 | 250 | 0 | 0 |
30/11/2009 |
15.85
|
8,520 | 15.19 | 15.85 | 14.66 | 0 | 0 | 0 |
27/11/2009 |
15.19
|
3,610 | 14.93 | 15.59 | 14.27 | 0 | 0 | 0 |
26/11/2009 |
14.93
|
9,610 | 15.59 | 16.25 | 14.93 | 0 | 0 | 0 |
25/11/2009 |
15.59
|
3,240 | 16.38 | 16.38 | 15.59 | 30 | 0 | 0 |
24/11/2009 |
16.38
|
310 | 15.85 | 16.38 | 15.85 | 0 | 0 | 0 |
23/11/2009 |
15.85
|
4,710 | 16.38 | 16.38 | 15.85 | 0 | 0 | 0 |
20/11/2009 |
16.38
|
5,860 | 17.04 | 17.17 | 16.25 | 0 | 0 | 0 |
19/11/2009 |
17.04
|
8,860 | 17.04 | 17.04 | 16.91 | 0 | 500 | 0 |
18/11/2009 |
17.04
|
810 | 16.38 | 17.04 | 16.91 | 0 | 0 | 0 |
17/11/2009 |
16.38
|
3,600 | 15.72 | 16.38 | 15.19 | 0 | 60 | 0 |
16/11/2009 |
15.72
|
44,520 | 16.51 | 16.51 | 15.72 | 0 | 3,280 | 0 |
13/11/2009 |
16.51
|
1,660 | 17.17 | 17.17 | 16.51 | 0 | 0 | 0 |
12/11/2009 |
17.17
|
6,020 | 16.65 | 17.17 | 15.85 | 60 | 0 | 0 |
11/11/2009 |
16.65
|
5,410 | 17.44 | 17.83 | 16.65 | 1,790 | 0 | 0 |
10/11/2009 |
17.44
|
8,570 | 16.65 | 17.44 | 16.25 | 660 | 0 | 0 |
09/11/2009 |
16.65
|
3,560 | 15.85 | 16.65 | 16.65 | 0 | 0 | 0 |
06/11/2009 |
15.85
|
32,520 | 15.19 | 15.85 | 15.85 | 0 | 0 | 0 |
05/11/2009 |
15.19
|
12,940 | 15.19 | 15.85 | 14.53 | 0 | 0 | 0 |
04/11/2009 |
15.19
|
34,770 | 15.99 | 16.65 | 15.19 | 0 | 0 | 0 |
03/11/2009 |
15.99
|
8,640 | 16.78 | 16.78 | 15.99 | 0 | 600 | 0 |
02/11/2009 |
16.78
|
35,310 | 17.57 | 17.57 | 16.78 | 500 | 1,000 | 0 |
30/10/2009 |
17.57
|
30,750 | 18.23 | 18.23 | 17.57 | 800 | 1,000 | 0 |
29/10/2009 |
18.23
|
84,770 | 17.44 | 18.23 | 16.78 | 30 | 1,100 | 0 |
28/10/2009 |
17.44
|
10,040 | 16.65 | 17.44 | 17.44 | 0 | 2,500 | 0 |
27/10/2009 |
16.65
|
10,760 | 15.85 | 16.65 | 16.65 | 0 | 500 | 0 |
26/10/2009 |
15.85
|
13,490 | 15.19 | 15.85 | 15.85 | 0 | 200 | 0 |
23/10/2009 |
15.19
|
34,170 | 14.53 | 15.19 | 15.19 | 0 | 8,340 | 0 |
22/10/2009 |
14.53
|
7,400 | 13.87 | 14.53 | 14.53 | 0 | 0 | 0 |
21/10/2009 |
13.87
|
48,810 | 13.21 | 13.87 | 13.48 | 0 | 0 | 0 |
20/10/2009 |
13.21
|
14,240 | 13.21 | 13.34 | 13.08 | 0 | 0 | 0 |
19/10/2009 |
13.21
|
3,580 | 13.21 | 13.21 | 12.68 | 0 | 0 | 0 |
16/10/2009 |
13.21
|
1,670 | 12.95 | 13.21 | 12.81 | 0 | 0 | 0 |
15/10/2009 |
12.95
|
20,240 | 12.71 | 13.34 | 12.74 | 0 | 200 | 0 |
14/10/2009 |
12.71
|
3,580 | 12.81 | 12.95 | 12.68 | 0 | 0 | 0 |
13/10/2009 |
12.81
|
4,450 | 13.18 | 13.18 | 12.68 | 0 | 0 | 0 |
12/10/2009 |
13.18
|
3,230 | 13.05 | 13.48 | 12.95 | 0 | 100 | 0 |
09/10/2009 |
13.05
|
3,270 | 12.76 | 13.21 | 13.05 | 0 | 0 | 0 |
08/10/2009 |
12.76
|
2,380 | 12.95 | 13.08 | 12.76 | 0 | 0 | 0 |
07/10/2009 |
12.95
|
510 | 12.76 | 13.21 | 12.95 | 0 | 0 | 0 |
06/10/2009 |
12.76
|
6,880 | 12.95 | 12.95 | 12.68 | 340 | 80 | 0 |
05/10/2009 |
12.95
|
9,990 | 13.05 | 13.05 | 12.79 | 0 | 0 | 0 |
02/10/2009 |
13.05
|
16,100 | 13.74 | 13.87 | 13.05 | 0 | 500 | 0 |
01/10/2009 |
13.74
|
25,670 | 13.16 | 13.74 | 13.21 | 0 | 100 | 0 |
30/09/2009 |
13.16
|
16,520 | 12.55 | 13.16 | 12.60 | 0 | 200 | 0 |
29/09/2009 |
12.55
|
14,210 | 12.42 | 12.55 | 12.15 | 0 | 440 | 0 |
28/09/2009 |
12.42
|
8,550 | 12.15 | 12.55 | 11.55 | 0 | 1,000 | 0 |
25/09/2009 |
12.15
|
5,900 | 12.15 | 12.42 | 11.92 | 0 | 0 | 0 |
24/09/2009 |
12.15
|
5,250 | 11.89 | 12.15 | 11.76 | 1,000 | 0 | 0 |
23/09/2009 |
11.89
|
4,100 | 11.89 | 12.15 | 11.63 | 0 | 1,610 | 0 |
22/09/2009 |
11.89
|
4,850 | 11.89 | 11.89 | 11.63 | 0 | 0 | 0 |
21/09/2009 |
11.89
|
6,490 | 11.76 | 12.05 | 11.89 | 0 | 0 | 0 |
18/09/2009 |
11.76
|
2,690 | 11.76 | 11.76 | 11.47 | 0 | 0 | 0 |
17/09/2009 |
11.76
|
1,860 | 11.89 | 12.02 | 11.76 | 0 | 0 | 0 |
16/09/2009 |
11.89
|
3,810 | 11.73 | 11.89 | 11.63 | 0 | 0 | 0 |
15/09/2009 |
11.73
|
3,900 | 11.76 | 11.76 | 11.52 | 0 | 0 | 0 |
14/09/2009 |
11.76
|
1,890 | 11.92 | 11.92 | 11.76 | 0 | 0 | 0 |
11/09/2009 |
11.92
|
2,830 | 12.02 | 12.02 | 11.92 | 0 | 0 | 0 |
10/09/2009 |
12.02
|
290 | 12.02 | 12.02 | 11.68 | 0 | 100 | 0 |
09/09/2009 |
12.02
|
2,460 | 12.02 | 12.02 | 11.89 | 0 | 0 | 0 |
08/09/2009 |
12.02
|
2,710 | 11.89 | 12.13 | 11.65 | 0 | 0 | 0 |
07/09/2009 |
11.89
|
1,530 | 11.92 | 11.92 | 11.89 | 0 | 0 | 0 |
04/09/2009 |
11.92
|
2,050 | 11.89 | 11.92 | 11.89 | 400 | 0 | 0 |
03/09/2009 |
11.89
|
5,390 | 11.89 | 12.02 | 11.76 | 0 | 0 | 0 |
02/09/2009 |
11.89
|
0 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 |
01/09/2009 |
11.89
|
3,910 | 12.02 | 12.37 | 11.89 | 0 | 0 | 0 |
31/08/2009 |
12.02
|
5,820 | 12.02 | 12.47 | 11.89 | 0 | 0 | 0 |
28/08/2009 |
12.02
|
1,110 | 12.26 | 12.42 | 12.02 | 0 | 100 | 0 |
27/08/2009 |
12.26
|
3,300 | 11.73 | 12.26 | 11.73 | 0 | 180 | 0 |
26/08/2009 |
11.73
|
1,980 | 11.70 | 12.26 | 11.73 | 0 | 320 | 0 |
25/08/2009 |
11.70
|
1,830 | 12.02 | 12.02 | 11.65 | 0 | 0 | 0 |
24/08/2009 |
12.02
|
1,730 | 12.10 | 12.10 | 11.94 | 0 | 0 | 0 |
21/08/2009 |
12.10
|
2,130 | 11.89 | 12.10 | 11.89 | 0 | 0 | 0 |
20/08/2009 |
11.89
|
3,620 | 12.10 | 12.15 | 11.89 | 0 | 0 | 0 |
19/08/2009 |
12.10
|
1,210 | 12.02 | 12.26 | 12.00 | 0 | 0 | 0 |
18/08/2009 |
12.02
|
4,730 | 12.02 | 12.02 | 11.63 | 0 | 0 | 0 |
17/08/2009 |
12.02
|
2,230 | 12.42 | 12.52 | 12.02 | 0 | 0 | 0 |
14/08/2009 |
12.42
|
3,110 | 12.29 | 12.42 | 11.92 | 0 | 0 | 0 |
13/08/2009 |
12.29
|
2,150 | 12.42 | 12.50 | 12.29 | 0 | 0 | 0 |
12/08/2009 |
12.42
|
9,700 | 12.42 | 12.68 | 12.42 | 0 | 0 | 0 |
11/08/2009 |
12.42
|
5,390 | 11.92 | 12.42 | 11.86 | 0 | 2,000 | 0 |
10/08/2009 |
11.92
|
2,690 | 11.36 | 11.92 | 11.92 | 1,000 | 0 | 0 |
07/08/2009 |
11.36
|
5,800 | 11.89 | 12.02 | 11.36 | 0 | 0 | 0 |
06/08/2009 |
11.89
|
3,350 | 12.02 | 12.02 | 11.89 | 0 | 0 | 0 |
05/08/2009 |
12.02
|
4,340 | 11.70 | 12.05 | 12.02 | 0 | 0 | 0 |
04/08/2009 |
11.70
|
500 | 11.89 | 11.89 | 11.70 | 0 | 0 | 0 |
03/08/2009 |
11.89
|
1,330 | 12.02 | 12.02 | 11.89 | 0 | 0 | 0 |