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) |
-2.50 | -7.72% | 17,700 | -53 | -0.0 |
28.60
39
29.90
|
2 tháng
(2024-07-22) |
4.90 | 19.60% | 107,500 | -53 | -0.0 |
25
39
29.90
|
3 tháng
(2024-06-24) |
1.10 | 3.82% | 107,500 | -53 | -0.0 |
25
39
29.90
|
6 tháng
(2024-03-25) |
4.30 | 16.80% | 120,731 | -353 | -0.0 |
25
39
29.90
|
12 tháng
(2023-09-26) |
12.10 | 67.98% | 130,275 | -353 | -0.0 |
12.90
39
29.90
|
24 tháng
(2022-10-03) |
8.10 | 37.16% | 157,802 | -453 | -0.0 |
8.50
39
29.90
|
36 tháng
(2021-10-06) |
18.20 | 155.56% | 247,985 | -353 | -0.0 |
8.30
39
29.90
|
60 tháng
(2019-10-17) |
17.90 | 149.17% | 296,676 | -353 | -0.0 |
2.50
39
29.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/12/2009 |
9.14
|
3,500 | 8.05 | 9.14 | 8.05 | 0 | 0 | 0 |
17/12/2009 |
8.51
|
300 | 8.90 | 8.90 | 8.44 | 0 | 0 | 0 |
16/12/2009 |
9.06
|
4,600 | 8.98 | 9.76 | 8.90 | 0 | 0 | 0 |
15/12/2009 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 |
14/12/2009 |
9.69
|
300 | 9.22 | 9.69 | 9.22 | 0 | 0 | 0 |
11/12/2009 |
9.45
|
600 | 9.53 | 9.53 | 9.45 | 0 | 0 | 0 |
10/12/2009 |
10.08
|
100 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
09/12/2009 |
10.78
|
300 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 |
08/12/2009 |
10.00
|
2,100 | 10.15 | 10.15 | 10.00 | 0 | 0 | 0 |
07/12/2009 |
10.15
|
3,400 | 11.33 | 11.33 | 10.15 | 0 | 0 | 0 |
04/12/2009 |
10.47
|
2,400 | 10.94 | 10.94 | 10.47 | 0 | 0 | 0 |
03/12/2009 |
10.94
|
200 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 |
02/12/2009 |
11.72
|
500 | 11.72 | 11.72 | 11.72 | 0 | 0 | 0 |
01/12/2009 |
11.17
|
1,200 | 11.09 | 11.17 | 11.09 | 0 | 0 | 0 |
30/11/2009 |
10.47
|
600 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 |
27/11/2009 |
10.54
|
4,000 | 10.00 | 10.54 | 10.00 | 0 | 0 | 0 |
26/11/2009 |
10.39
|
4,100 | 10.94 | 10.94 | 10.39 | 0 | 0 | 0 |
25/11/2009 |
11.09
|
1,000 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
24/11/2009 |
11.87
|
1,700 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 |
23/11/2009 |
11.79
|
700 | 13.12 | 13.12 | 11.79 | 0 | 0 | 0 |
20/11/2009 |
12.42
|
100 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 |
19/11/2009 |
11.87
|
12,000 | 11.64 | 11.87 | 11.64 | 0 | 10,000 | 0 |
18/11/2009 |
11.72
|
1,300 | 11.40 | 11.72 | 11.40 | 0 | 0 | 0 |
17/11/2009 |
12.03
|
5,200 | 12.26 | 12.26 | 12.03 | 0 | 0 | 0 |
16/11/2009 |
12.11
|
8,100 | 12.18 | 12.18 | 12.11 | 0 | 0 | 0 |
13/11/2009 |
12.50
|
9,000 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
12/11/2009 |
12.18
|
4,700 | 12.50 | 12.50 | 12.18 | 0 | 0 | 0 |
11/11/2009 |
12.03
|
400 | 13.28 | 13.28 | 12.03 | 0 | 0 | 0 |
10/11/2009 |
13.28
|
200 | 12.50 | 13.28 | 12.50 | 0 | 0 | 0 |
09/11/2009 |
13.04
|
21,100 | 12.50 | 13.20 | 12.50 | 0 | 0 | 0 |
06/11/2009 |
12.50
|
5,400 | 13.36 | 13.36 | 12.50 | 0 | 0 | 0 |
05/11/2009 |
12.65
|
4,600 | 11.56 | 12.65 | 11.56 | 0 | 0 | 0 |
04/11/2009 |
12.42
|
9,900 | 11.72 | 12.50 | 11.48 | 0 | 0 | 0 |
03/11/2009 |
12.50
|
2,000 | 11.87 | 12.50 | 11.87 | 0 | 0 | 0 |
02/11/2009 |
12.03
|
14,100 | 13.51 | 13.67 | 11.95 | 0 | 0 | 0 |
30/10/2009 |
13.51
|
6,300 | 12.11 | 13.51 | 12.11 | 0 | 0 | 0 |
29/10/2009 |
12.65
|
19,100 | 12.65 | 12.73 | 12.65 | 0 | 0 | 0 |
28/10/2009 |
13.67
|
21,600 | 14.06 | 14.06 | 13.59 | 0 | 0 | 0 |
27/10/2009 |
14.61
|
4,700 | 14.61 | 14.61 | 14.61 | 0 | 0 | 0 |
26/10/2009 |
15.23
|
59,400 | 16.40 | 16.40 | 14.53 | 10,000 | 0 | 0 |
23/10/2009 |
15.39
|
52,500 | 14.84 | 15.39 | 14.84 | 0 | 0 | 0 |
22/10/2009 |
14.53
|
29,400 | 14.37 | 14.53 | 14.06 | 0 | 0 | 0 |
21/10/2009 |
13.67
|
33,100 | 13.28 | 13.67 | 13.12 | 0 | 0 | 0 |
20/10/2009 |
13.28
|
32,100 | 12.73 | 13.28 | 12.50 | 0 | 0 | 0 |
19/10/2009 |
12.58
|
7,400 | 12.89 | 12.89 | 12.34 | 0 | 0 | 0 |
16/10/2009 |
12.73
|
19,700 | 12.65 | 12.73 | 12.58 | 0 | 0 | 0 |
15/10/2009 |
12.65
|
15,400 | 12.50 | 12.65 | 12.50 | 0 | 0 | 0 |
14/10/2009 |
12.50
|
7,800 | 12.50 | 12.89 | 12.50 | 0 | 0 | 0 |
13/10/2009 |
12.89
|
3,100 | 13.67 | 13.67 | 12.89 | 0 | 0 | 0 |
12/10/2009 |
12.89
|
28,300 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 |
09/10/2009 |
12.18
|
8,000 | 12.03 | 12.18 | 12.03 | 0 | 0 | 0 |
08/10/2009 |
11.48
|
7,400 | 11.40 | 11.72 | 11.33 | 0 | 0 | 0 |
07/10/2009 |
11.72
|
5,400 | 12.03 | 12.03 | 11.72 | 0 | 0 | 0 |
06/10/2009 |
12.11
|
6,600 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 |
05/10/2009 |
11.95
|
7,900 | 13.67 | 13.67 | 11.95 | 0 | 0 | 0 |
02/10/2009 |
12.65
|
9,500 | 13.28 | 13.36 | 12.65 | 0 | 0 | 0 |
01/10/2009 |
13.36
|
47,100 | 13.67 | 13.67 | 13.12 | 0 | 0 | 0 |
30/09/2009 |
12.81
|
51,800 | 12.81 | 12.81 | 12.65 | 0 | 0 | 0 |
29/09/2009 |
12.03
|
52,200 | 11.72 | 12.03 | 11.72 | 0 | 0 | 0 |
28/09/2009 |
11.33
|
14,700 | 11.25 | 11.33 | 10.94 | 0 | 0 | 0 |
25/09/2009 |
10.94
|
8,000 | 11.48 | 11.48 | 10.39 | 700 | 0 | 0 |
24/09/2009 |
10.78
|
2,400 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 |
23/09/2009 |
11.25
|
7,600 | 10.94 | 11.48 | 10.94 | 0 | 0 | 0 |
22/09/2009 |
10.86
|
8,300 | 10.94 | 10.94 | 10.54 | 0 | 0 | 0 |
21/09/2009 |
10.94
|
13,000 | 10.94 | 11.25 | 10.94 | 0 | 0 | 0 |
18/09/2009 |
10.62
|
5,800 | 11.01 | 11.09 | 10.62 | 0 | 0 | 0 |
17/09/2009 |
10.86
|
1,700 | 10.54 | 10.86 | 10.39 | 0 | 0 | 0 |
16/09/2009 |
10.78
|
11,100 | 10.94 | 10.94 | 10.70 | 0 | 0 | 0 |
15/09/2009 |
10.39
|
4,000 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 |
14/09/2009 |
10.39
|
4,800 | 10.31 | 10.54 | 10.23 | 0 | 0 | 0 |
11/09/2009 |
10.15
|
6,500 | 10.15 | 10.15 | 10.08 | 0 | 0 | 0 |
10/09/2009 |
10.39
|
3,300 | 10.15 | 10.39 | 10.15 | 0 | 0 | 0 |
09/09/2009 |
10.15
|
4,000 | 9.76 | 10.31 | 9.76 | 0 | 0 | 0 |
08/09/2009 |
10.15
|
4,200 | 9.76 | 10.15 | 9.76 | 0 | 0 | 0 |
07/09/2009 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
04/09/2009 |
9.76
|
5,100 | 9.76 | 9.76 | 9.37 | 0 | 0 | 0 |
03/09/2009 |
9.84
|
5,100 | 10.00 | 10.00 | 9.76 | 0 | 0 | 0 |
01/09/2009 |
9.84
|
3,800 | 10.08 | 10.15 | 9.84 | 0 | 0 | 0 |
31/08/2009 |
10.08
|
300 | 10.15 | 10.15 | 10.08 | 0 | 0 | 0 |
28/08/2009 |
9.84
|
1,200 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 |
27/08/2009 |
9.76
|
3,500 | 9.92 | 9.92 | 9.76 | 0 | 0 | 0 |
26/08/2009 |
9.53
|
200 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 |
25/08/2009 |
9.37
|
1,000 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
24/08/2009 |
9.61
|
1,500 | 9.61 | 9.92 | 9.61 | 0 | 0 | 0 |
21/08/2009 |
9.53
|
5,000 | 9.61 | 9.61 | 9.53 | 0 | 0 | 0 |
20/08/2009 |
9.61
|
1,000 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 |
19/08/2009 |
9.53
|
1,100 | 10.08 | 10.08 | 9.53 | 0 | 0 | 0 |
18/08/2009 |
9.45
|
5,400 | 9.92 | 9.92 | 9.37 | 0 | 0 | 0 |
17/08/2009 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 |
14/08/2009 |
9.53
|
1,500 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 |
13/08/2009 |
9.76
|
200 | 10.08 | 10.08 | 9.76 | 0 | 0 | 0 |
12/08/2009 |
9.37
|
1,900 | 9.37 | 9.53 | 9.37 | 0 | 0 | 0 |
11/08/2009 |
9.37
|
1,000 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
10/08/2009 |
10.00
|
900 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 |
07/08/2009 |
9.37
|
300 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
06/08/2009 |
10.39
|
5,700 | 9.92 | 10.39 | 9.76 | 0 | 0 | 0 |
05/08/2009 |
9.76
|
100 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
04/08/2009 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 |
03/08/2009 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 |
31/07/2009 |
9.76
|
200 | 9.37 | 9.76 | 9.37 | 0 | 0 | 0 |