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) |
0.10 | 14.29% | 2,704,400 | 4,400 | 0.0 |
0.70
0.80
0.80
|
2 tháng
(2024-07-22) |
0 | 0% | 7,650,000 | 4,400 | 0.0 |
0.70
0.80
0.80
|
3 tháng
(2024-06-21) |
-0.20 | -20% | 12,433,700 | 4,400 | 0.0 |
0.70
1
0.80
|
6 tháng
(2024-06-14) |
-0.20 | -20% | 16,257,200 | 4,400 | 0.0 |
0.70
1
0.80
|
12 tháng
(2024-06-14) |
-0.20 | -20% | 16,257,200 | 4,400 | 0.0 |
0.70
1
0.80
|
24 tháng
(2022-09-30) |
-0.50 | -38.46% | 75,083,928 | -49,500 | -0.0 |
0.60
1.30
0.80
|
36 tháng
(2021-10-05) |
-1.50 | -65.22% | 224,212,805 | -50,371 | -0.0 |
0.60
4.10
0.80
|
60 tháng
(2019-10-16) |
0.40 | 100% | 333,097,601 | -1,098,971 | -1.6 |
0.30
4.10
0.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/11/2009 |
14.88
|
21,600 | 15.26 | 16.31 | 14.76 | 0 | 0 | 0 |
05/11/2009 |
15.26
|
33,700 | 14.26 | 15.26 | 15.19 | 0 | 0 | 0 |
04/11/2009 |
14.26
|
47,500 | 13.52 | 14.26 | 13.95 | 0 | 0 | 0 |
03/11/2009 |
13.52
|
32,000 | 12.90 | 13.83 | 12.96 | 0 | 0 | 0 |
02/11/2009 |
12.90
|
17,500 | 13.83 | 13.83 | 12.90 | 0 | 0 | 0 |
30/10/2009 |
13.83
|
25,700 | 13.02 | 13.83 | 13.71 | 0 | 0 | 0 |
29/10/2009 |
13.02
|
56,700 | 13.95 | 14.20 | 12.90 | 0 | 0 | 0 |
28/10/2009 |
13.95
|
47,100 | 14.02 | 14.64 | 12.90 | 0 | 0 | 0 |
27/10/2009 |
14.02
|
29,800 | 14.14 | 14.26 | 13.64 | 0 | 0 | 0 |
26/10/2009 |
14.14
|
77,700 | 14.51 | 14.76 | 13.77 | 0 | 0 | 0 |
23/10/2009 |
14.51
|
65,700 | 15.50 | 15.50 | 14.51 | 0 | 0 | 0 |
22/10/2009 |
15.50
|
129,000 | 16.43 | 16.62 | 15.50 | 0 | 0 | 0 |
21/10/2009 |
16.43
|
60,300 | 16.74 | 17.05 | 16.12 | 0 | 0 | 0 |
20/10/2009 |
16.74
|
94,300 | 16.12 | 17.18 | 16.12 | 0 | 100 | 0 |
19/10/2009 |
16.12
|
266,500 | 15.07 | 16.12 | 15.26 | 0 | 0 | 0 |
16/10/2009 |
15.07
|
27,700 | 14.14 | 15.07 | 15.07 | 0 | 0 | 0 |
15/10/2009 |
14.14
|
13,700 | 13.27 | 14.14 | 14.14 | 0 | 0 | 0 |
14/10/2009 |
13.27
|
29,300 | 12.53 | 13.27 | 13.27 | 0 | 0 | 0 |
13/10/2009 |
12.53
|
87,800 | 11.72 | 12.53 | 11.78 | 0 | 0 | 0 |
12/10/2009 |
11.72
|
45,200 | 11.29 | 11.85 | 11.60 | 0 | 0 | 0 |
09/10/2009 |
11.29
|
42,700 | 11.16 | 11.35 | 10.42 | 0 | 0 | 0 |
08/10/2009 |
11.16
|
79,000 | 10.98 | 11.35 | 10.91 | 0 | 0 | 0 |
07/10/2009 |
10.98
|
66,200 | 11.22 | 11.60 | 10.98 | 0 | 0 | 0 |
06/10/2009 |
11.22
|
32,000 | 11.22 | 11.78 | 10.85 | 0 | 0 | 0 |
05/10/2009 |
11.22
|
50,300 | 11.16 | 11.47 | 10.54 | 0 | 0 | 0 |
02/10/2009 |
11.16
|
94,300 | 11.78 | 11.78 | 10.85 | 0 | 0 | 0 |
01/10/2009 |
11.78
|
203,800 | 11.16 | 11.91 | 10.85 | 0 | 0 | 0 |
30/09/2009 |
11.16
|
326,800 | 10.48 | 11.16 | 10.85 | 0 | 20,000 | 0 |
29/09/2009 |
10.48
|
31,000 | 9.80 | 10.48 | 10.48 | 0 | 0 | 0 |
28/09/2009 |
9.80
|
18,000 | 9.49 | 9.80 | 9.80 | 0 | 0 | 0 |
25/09/2009 |
9.49
|
116,700 | 8.93 | 9.49 | 8.74 | 0 | 0 | 0 |
24/09/2009 |
8.93
|
82,200 | 8.93 | 9.30 | 8.68 | 0 | 24,400 | 0 |
23/09/2009 |
8.93
|
199,000 | 8.43 | 8.93 | 8.37 | 0 | 0 | 0 |
22/09/2009 |
8.43
|
133,100 | 8.12 | 8.43 | 8.19 | 0 | 0 | 0 |
21/09/2009 |
8.12
|
73,600 | 8.12 | 8.31 | 7.94 | 0 | 0 | 0 |
18/09/2009 |
8.12
|
56,000 | 8.00 | 8.19 | 7.94 | 0 | 2,200 | 0 |
17/09/2009 |
8.00
|
74,800 | 8.19 | 8.50 | 7.81 | 0 | 0 | 0 |
16/09/2009 |
8.19
|
60,300 | 8.37 | 8.50 | 8.06 | 0 | 0 | 0 |
15/09/2009 |
8.37
|
196,000 | 8.12 | 8.37 | 7.81 | 0 | 0 | 0 |
14/09/2009 |
8.12
|
271,300 | 7.69 | 8.12 | 7.44 | 0 | 0 | 0 |
11/09/2009 |
7.69
|
52,200 | 7.69 | 7.81 | 7.57 | 0 | 0 | 0 |
10/09/2009 |
7.69
|
59,700 | 7.44 | 7.75 | 7.32 | 0 | 10,000 | 0 |
09/09/2009 |
7.44
|
25,000 | 7.63 | 8.06 | 7.26 | 0 | 0 | 0 |
08/09/2009 |
7.63
|
76,600 | 7.63 | 7.75 | 7.57 | 0 | 0 | 0 |
07/09/2009 |
7.63
|
56,300 | 7.57 | 8.06 | 7.44 | 0 | 0 | 0 |
04/09/2009 |
7.57
|
126,000 | 8.00 | 8.25 | 7.57 | 0 | 0 | 0 |
03/09/2009 |
8.00
|
100,700 | 8.31 | 8.37 | 7.63 | 0 | 3,100 | 0 |
01/09/2009 |
8.31
|
278,300 | 7.88 | 8.37 | 7.94 | 0 | 0 | 0 |
31/08/2009 |
7.88
|
233,200 | 7.38 | 7.88 | 7.75 | 20,000 | 0 | 0 |
28/08/2009 |
7.38
|
180,900 | 7.07 | 7.38 | 7.38 | 0 | 0 | 0 |
27/08/2009 |
7.07
|
176,000 | 6.57 | 7.07 | 6.70 | 37,500 | 0 | 0 |
26/08/2009 |
6.57
|
57,600 | 6.57 | 6.70 | 6.20 | 0 | 0 | 0 |
25/08/2009 |
6.57
|
54,900 | 6.64 | 6.64 | 6.45 | 0 | 0 | 0 |
24/08/2009 |
6.64
|
80,500 | 6.51 | 6.70 | 6.39 | 0 | 0 | 0 |
21/08/2009 |
6.51
|
88,700 | 6.39 | 6.70 | 6.39 | 0 | 0 | 0 |
20/08/2009 |
6.39
|
20,800 | 6.51 | 6.57 | 6.39 | 0 | 0 | 0 |
19/08/2009 |
6.51
|
50,000 | 6.57 | 6.57 | 6.39 | 0 | 0 | 0 |
18/08/2009 |
6.57
|
81,600 | 6.33 | 6.57 | 6.33 | 0 | 0 | 0 |
17/08/2009 |
6.33
|
29,300 | 6.45 | 6.57 | 6.26 | 0 | 0 | 0 |
14/08/2009 |
6.45
|
30,700 | 6.45 | 6.51 | 6.33 | 0 | 0 | 0 |
13/08/2009 |
6.45
|
89,000 | 6.51 | 6.64 | 6.33 | 0 | 0 | 0 |
12/08/2009 |
6.51
|
97,300 | 7.07 | 7.07 | 6.39 | 0 | 0 | 0 |
11/08/2009 |
7.07
|
190,600 | 6.82 | 7.07 | 6.45 | 0 | 0 | 0 |
10/08/2009 |
6.82
|
59,300 | 6.82 | 7.01 | 6.76 | 0 | 0 | 0 |
07/08/2009 |
6.82
|
150,400 | 6.51 | 6.82 | 6.45 | 0 | 0 | 0 |
06/08/2009 |
6.51
|
136,000 | 6.02 | 6.51 | 6.20 | 0 | 0 | 0 |
05/08/2009 |
6.02
|
20,300 | 6.14 | 6.20 | 5.95 | 0 | 0 | 0 |
04/08/2009 |
6.14
|
10,800 | 6.20 | 6.26 | 6.08 | 0 | 0 | 0 |
03/08/2009 |
6.20
|
10,600 | 6.26 | 6.26 | 6.02 | 0 | 0 | 0 |
31/07/2009 |
6.26
|
15,200 | 6.14 | 6.33 | 6.02 | 0 | 0 | 0 |
30/07/2009 |
6.14
|
43,800 | 6.14 | 6.14 | 5.95 | 0 | 0 | 0 |
29/07/2009 |
6.14
|
20,300 | 6.20 | 6.20 | 6.02 | 0 | 0 | 0 |
28/07/2009 |
6.20
|
36,800 | 6.70 | 6.82 | 6.20 | 0 | 0 | 0 |
27/07/2009 |
6.70
|
55,600 | 6.64 | 7.01 | 6.51 | 0 | 0 | 0 |
24/07/2009 |
6.64
|
84,600 | 6.33 | 6.64 | 6.57 | 0 | 0 | 0 |
23/07/2009 |
6.33
|
18,400 | 6.08 | 6.39 | 5.95 | 0 | 0 | 0 |
22/07/2009 |
6.08
|
16,300 | 6.02 | 6.20 | 5.95 | 0 | 0 | 0 |
21/07/2009 |
6.02
|
20,300 | 5.83 | 6.20 | 5.95 | 0 | 0 | 0 |
20/07/2009 |
5.83
|
15,300 | 6.02 | 6.20 | 5.83 | 0 | 0 | 0 |
17/07/2009 |
6.02
|
12,500 | 6.33 | 6.64 | 5.89 | 0 | 0 | 0 |
16/07/2009 |
6.33
|
57,300 | 6.02 | 6.39 | 6.20 | 0 | 0 | 0 |
15/07/2009 |
6.02
|
25,200 | 5.89 | 6.08 | 5.71 | 0 | 600 | 0 |
14/07/2009 |
5.89
|
58,000 | 5.89 | 6.45 | 5.77 | 0 | 14,700 | 0 |
13/07/2009 |
5.89
|
31,200 | 6.20 | 6.33 | 5.83 | 0 | 0 | 0 |
10/07/2009 |
6.20
|
51,900 | 6.51 | 6.51 | 6.14 | 0 | 0 | 0 |
09/07/2009 |
6.51
|
24,700 | 6.70 | 6.70 | 6.33 | 0 | 0 | 0 |
08/07/2009 |
6.70
|
54,000 | 6.82 | 6.82 | 6.45 | 0 | 0 | 0 |
07/07/2009 |
6.82
|
160,500 | 6.39 | 6.82 | 6.51 | 0 | 0 | 0 |
06/07/2009 |
6.39
|
22,700 | 6.20 | 6.39 | 6.39 | 200 | 0 | 0 |
03/07/2009 |
6.20
|
63,800 | 5.89 | 6.20 | 5.58 | 0 | 0 | 0 |
02/07/2009 |
5.89
|
19,900 | 5.64 | 5.89 | 5.58 | 0 | 3,500 | 0 |
01/07/2009 |
5.64
|
24,400 | 5.95 | 5.95 | 5.64 | 0 | 0 | 0 |
30/06/2009 |
5.95
|
42,000 | 6.51 | 6.76 | 5.95 | 0 | 0 | 0 |
29/06/2009 |
6.51
|
27,400 | 6.26 | 6.57 | 6.20 | 0 | 0 | 0 |
26/06/2009 |
6.26
|
11,800 | 6.26 | 6.70 | 6.14 | 0 | 0 | 0 |
25/06/2009 |
6.26
|
105,400 | 6.70 | 7.01 | 6.14 | 0 | 0 | 0 |
24/06/2009 |
6.70
|
83,100 | 6.26 | 6.70 | 5.83 | 0 | 0 | 0 |
23/06/2009 |
6.26
|
49,000 | 6.64 | 6.64 | 6.26 | 0 | 0 | 0 |
22/06/2009 |
6.64
|
21,900 | 7.01 | 7.44 | 6.64 | 0 | 0 | 0 |
19/06/2009 |
7.01
|
62,800 | 6.82 | 7.26 | 6.82 | 0 | 100 | 0 |