Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
24 tháng
(2022-09-30) |
-0.80 | -61.54% | 381,560 | -5,146 | -0.0 |
0.50
1.30
0.50
|
36 tháng
(2021-10-05) |
-0.90 | -64.29% | 1,277,790 | -7,130 | -0.0 |
0.50
4
0.50
|
60 tháng
(2019-10-16) |
0.30 | 150% | 1,540,780 | -13,039 | -0.0 |
0.10
4
0.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/10/2009 |
23.60
|
97,500 | 24.44 | 24.44 | 22.48 | 0 | 0 | 0 |
28/10/2009 |
24.44
|
182,600 | 22.82 | 24.44 | 21.47 | 0 | 500 | 0 |
27/10/2009 |
22.82
|
161,800 | 24.22 | 24.22 | 22.82 | 0 | 0 | 0 |
26/10/2009 |
24.22
|
134,400 | 25.85 | 26.07 | 24.22 | 0 | 3,300 | 0 |
23/10/2009 |
25.85
|
251,400 | 25.40 | 27.14 | 24.16 | 0 | 10,700 | 0 |
22/10/2009 |
25.40
|
240,200 | 23.77 | 25.40 | 24.73 | 0 | 6,000 | 0 |
21/10/2009 |
23.77
|
19,600 | 22.25 | 23.77 | 23.77 | 0 | 0 | 0 |
20/10/2009 |
22.25
|
178,600 | 21.47 | 22.25 | 21.92 | 0 | 0 | 0 |
19/10/2009 |
21.47
|
277,700 | 20.12 | 21.58 | 18.83 | 0 | 0 | 0 |
16/10/2009 |
20.12
|
367,300 | 21.58 | 22.48 | 20.12 | 0 | 0 | 0 |
15/10/2009 |
21.58
|
327,100 | 20.17 | 21.58 | 21.30 | 0 | 0 | 0 |
14/10/2009 |
20.17
|
115,000 | 18.94 | 20.17 | 20.17 | 0 | 0 | 0 |
13/10/2009 |
18.94
|
254,800 | 17.70 | 18.94 | 18.09 | 0 | 0 | 0 |
12/10/2009 |
17.70
|
82,200 | 16.63 | 17.70 | 17.59 | 0 | 8,100 | 0 |
09/10/2009 |
16.63
|
187,300 | 15.68 | 16.63 | 15.73 | 0 | 2,300 | 0 |
08/10/2009 |
15.68
|
67,500 | 15.73 | 16.30 | 15.17 | 0 | 0 | 0 |
07/10/2009 |
15.73
|
134,900 | 14.84 | 15.73 | 15.17 | 2,000 | 0 | 0 |
06/10/2009 |
14.84
|
124,300 | 14.50 | 14.84 | 14.50 | 0 | 0 | 0 |
05/10/2009 |
14.50
|
95,200 | 13.82 | 14.50 | 12.76 | 0 | 0 | 0 |
02/10/2009 |
13.82
|
145,000 | 14.50 | 14.50 | 13.60 | 0 | 10,400 | 0 |
01/10/2009 |
14.50
|
156,400 | 15.23 | 15.23 | 14.22 | 0 | 4,500 | 0 |
30/09/2009 |
15.23
|
152,200 | 14.44 | 15.23 | 14.89 | 0 | 0 | 0 |
29/09/2009 |
14.44
|
296,100 | 13.54 | 14.44 | 13.54 | 1,000 | 0 | 0 |
28/09/2009 |
13.54
|
27,600 | 12.70 | 13.54 | 13.54 | 0 | 0 | 0 |
25/09/2009 |
12.70
|
68,700 | 12.19 | 12.70 | 12.36 | 2,000 | 0 | 0 |
24/09/2009 |
12.19
|
179,200 | 11.24 | 12.19 | 11.24 | 0 | 20,200 | 0 |
23/09/2009 |
11.24
|
226,700 | 10.85 | 11.46 | 10.85 | 0 | 1,000 | 0 |
22/09/2009 |
10.85
|
124,900 | 10.68 | 11.18 | 10.34 | 0 | 0 | 0 |
21/09/2009 |
10.68
|
118,000 | 10.12 | 10.68 | 10.12 | 0 | 2,000 | 0 |
18/09/2009 |
10.12
|
50,800 | 10.00 | 10.17 | 9.83 | 4,000 | 0 | 0 |
17/09/2009 |
10.00
|
35,700 | 10.00 | 10.23 | 9.38 | 3,000 | 0 | 0 |
16/09/2009 |
10.00
|
52,500 | 10.06 | 10.12 | 9.83 | 3,000 | 0 | 0 |
15/09/2009 |
10.06
|
56,500 | 10.45 | 10.45 | 9.78 | 0 | 0 | 0 |
14/09/2009 |
10.45
|
99,000 | 10.06 | 10.45 | 10.17 | 0 | 0 | 0 |
11/09/2009 |
10.06
|
79,700 | 9.78 | 10.12 | 9.78 | 0 | 0 | 0 |
10/09/2009 |
9.78
|
40,200 | 9.72 | 9.95 | 9.55 | 0 | 0 | 0 |
09/09/2009 |
9.72
|
37,000 | 10.23 | 10.68 | 9.72 | 1,000 | 0 | 0 |
08/09/2009 |
10.23
|
98,600 | 10.12 | 10.23 | 9.55 | 12,300 | 3,000 | 0 |
07/09/2009 |
10.12
|
71,700 | 10.17 | 10.17 | 9.44 | 3,600 | 0 | 0 |
04/09/2009 |
10.17
|
342,800 | 9.83 | 10.17 | 9.67 | 0 | 0 | 0 |
03/09/2009 |
9.83
|
122,900 | 9.44 | 9.83 | 8.99 | 0 | 0 | 0 |
01/09/2009 |
9.44
|
70,100 | 9.50 | 9.55 | 8.82 | 0 | 0 | 0 |
31/08/2009 |
9.50
|
86,400 | 8.99 | 9.50 | 9.10 | 8,500 | 0 | 0 |
28/08/2009 |
8.99
|
62,400 | 8.49 | 8.99 | 8.54 | 2,000 | 1,200 | 0 |
27/08/2009 |
8.49
|
43,100 | 8.26 | 8.71 | 8.26 | 0 | 0 | 0 |
26/08/2009 |
8.26
|
14,800 | 8.37 | 8.49 | 8.26 | 0 | 0 | 0 |
25/08/2009 |
8.37
|
18,400 | 8.43 | 8.43 | 8.32 | 0 | 0 | 0 |
24/08/2009 |
8.43
|
4,400 | 8.37 | 8.43 | 8.37 | 0 | 0 | 0 |
21/08/2009 |
8.37
|
31,900 | 8.32 | 8.60 | 8.37 | 0 | 0 | 0 |
20/08/2009 |
8.32
|
12,100 | 8.43 | 8.65 | 8.32 | 0 | 0 | 0 |
19/08/2009 |
8.43
|
5,500 | 8.32 | 8.43 | 8.37 | 0 | 0 | 0 |
18/08/2009 |
8.32
|
4,200 | 8.26 | 8.49 | 8.26 | 0 | 0 | 0 |
17/08/2009 |
8.26
|
5,800 | 8.37 | 8.37 | 8.20 | 0 | 0 | 0 |
14/08/2009 |
8.37
|
16,000 | 8.32 | 8.43 | 8.32 | 0 | 0 | 0 |
13/08/2009 |
8.32
|
9,200 | 8.54 | 8.65 | 8.32 | 0 | 0 | 0 |
12/08/2009 |
8.54
|
22,300 | 8.65 | 8.88 | 8.49 | 1,300 | 500 | 0 |
11/08/2009 |
8.65
|
34,600 | 8.43 | 8.65 | 8.43 | 5,700 | 0 | 0 |
10/08/2009 |
8.43
|
10,800 | 8.37 | 8.43 | 8.20 | 0 | 0 | 0 |
07/08/2009 |
8.37
|
7,600 | 8.37 | 8.37 | 8.32 | 0 | 0 | 0 |
06/08/2009 |
8.37
|
18,800 | 8.43 | 8.49 | 8.26 | 0 | 0 | 0 |
05/08/2009 |
8.43
|
20,700 | 8.32 | 8.43 | 8.32 | 0 | 0 | 0 |
04/08/2009 |
8.32
|
8,100 | 8.26 | 8.37 | 8.26 | 0 | 0 | 0 |
03/08/2009 |
8.26
|
13,100 | 8.32 | 8.32 | 8.20 | 0 | 0 | 0 |
31/07/2009 |
8.32
|
12,600 | 7.98 | 8.32 | 8.20 | 0 | 0 | 0 |
30/07/2009 |
7.98
|
6,400 | 8.15 | 8.15 | 7.75 | 0 | 0 | 0 |
29/07/2009 |
8.15
|
5,800 | 8.37 | 8.43 | 7.98 | 0 | 0 | 0 |
28/07/2009 |
8.37
|
18,900 | 8.77 | 9.16 | 8.32 | 0 | 0 | 0 |
27/07/2009 |
8.77
|
20,700 | 8.82 | 9.38 | 8.71 | 3,000 | 0 | 0 |
24/07/2009 |
8.82
|
42,300 | 8.37 | 8.82 | 8.71 | 0 | 0 | 0 |
23/07/2009 |
8.37
|
20,800 | 7.87 | 8.37 | 7.98 | 4,300 | 0 | 0 |
22/07/2009 |
7.87
|
6,000 | 7.36 | 7.98 | 7.81 | 0 | 0 | 0 |
21/07/2009 |
7.36
|
6,000 | 7.75 | 7.81 | 7.36 | 0 | 0 | 0 |
20/07/2009 |
7.75
|
7,600 | 7.87 | 7.87 | 7.47 | 0 | 0 | 0 |
17/07/2009 |
7.87
|
1,000 | 8.04 | 8.04 | 7.87 | 0 | 0 | 0 |
16/07/2009 |
8.04
|
4,700 | 8.09 | 8.43 | 8.04 | 0 | 0 | 0 |
15/07/2009 |
8.09
|
10,900 | 7.87 | 8.09 | 7.87 | 0 | 0 | 0 |
14/07/2009 |
7.87
|
5,100 | 7.87 | 7.98 | 7.87 | 0 | 0 | 0 |
13/07/2009 |
7.87
|
8,400 | 8.15 | 8.15 | 7.87 | 1,000 | 0 | 0 |
10/07/2009 |
8.15
|
16,300 | 8.37 | 8.37 | 7.98 | 0 | 2,900 | 0 |
09/07/2009 |
8.37
|
5,300 | 8.32 | 8.43 | 8.15 | 0 | 0 | 0 |
08/07/2009 |
8.32
|
3,100 | 8.26 | 8.43 | 8.32 | 0 | 0 | 0 |
07/07/2009 |
8.26
|
21,000 | 8.09 | 8.54 | 8.15 | 0 | 0 | 0 |
06/07/2009 |
8.09
|
8,300 | 7.87 | 8.09 | 8.04 | 0 | 0 | 0 |
03/07/2009 |
7.87
|
7,700 | 7.92 | 7.92 | 7.36 | 0 | 0 | 0 |
02/07/2009 |
7.92
|
12,100 | 7.64 | 7.92 | 7.70 | 2,800 | 0 | 0 |
01/07/2009 |
7.64
|
22,500 | 7.98 | 7.98 | 7.64 | 0 | 4,000 | 0 |
30/06/2009 |
7.98
|
8,300 | 8.04 | 8.54 | 7.81 | 0 | 0 | 0 |
29/06/2009 |
8.04
|
5,100 | 8.37 | 8.37 | 7.98 | 0 | 0 | 0 |
26/06/2009 |
8.37
|
6,400 | 8.15 | 8.65 | 8.37 | 0 | 0 | 0 |
25/06/2009 |
8.15
|
9,000 | 8.37 | 8.82 | 7.87 | 0 | 0 | 0 |
24/06/2009 |
8.37
|
10,700 | 7.81 | 8.37 | 8.15 | 0 | 0 | 0 |
23/06/2009 |
7.81
|
38,400 | 8.04 | 8.15 | 7.75 | 0 | 2,200 | 0 |
22/06/2009 |
8.04
|
33,100 | 8.49 | 8.71 | 8.04 | 0 | 1,000 | 0 |
19/06/2009 |
8.49
|
31,000 | 9.10 | 9.55 | 8.43 | 0 | 0 | 0 |
18/06/2009 |
9.10
|
31,300 | 8.82 | 9.10 | 8.82 | 0 | 0 | 0 |
17/06/2009 |
8.82
|
36,200 | 8.60 | 8.99 | 8.09 | 2,000 | 0 | 0 |
16/06/2009 |
8.60
|
49,700 | 9.16 | 9.16 | 8.60 | 600 | 2,000 | 0 |
15/06/2009 |
9.16
|
66,700 | 9.61 | 9.61 | 9.16 | 0 | 7,600 | 0 |
12/06/2009 |
9.61
|
83,800 | 9.78 | 10.23 | 9.44 | 0 | 0 | 0 |
11/06/2009 |
9.78
|
81,700 | 9.67 | 9.83 | 9.50 | 0 | 0 | 0 |