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) |
-0.30 | -23.08% | 20,300 | 0 | 0 |
1
1.30
1
|
2 tháng
(2024-07-22) |
-0.30 | -23.08% | 45,500 | 0 | 0 |
1
1.40
1
|
3 tháng
(2024-06-21) |
-0.30 | -23.08% | 91,200 | 0 | 0 |
1
1.40
1
|
6 tháng
(2024-03-29) |
-0.20 | -16.67% | 483,800 | 0 | 0 |
1
1.60
1
|
12 tháng
(2023-09-29) |
-0.50 | -33.33% | 784,100 | -970 | -0.0 |
1
1.60
1
|
24 tháng
(2022-09-30) |
-0.80 | -44.44% | 1,558,621 | -41,970 | -0.0 |
0.90
1.80
1
|
36 tháng
(2021-10-05) |
-1.60 | -61.54% | 4,919,213 | -52,670 | -0.1 |
0.90
3.60
1
|
60 tháng
(2019-10-16) |
-0.30 | -23.08% | 12,735,201 | -55,445 | -0.1 |
0.70
5.40
1
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/03/2010 |
9.03
|
18,640 | 8.61 | 9.03 | 9.03 | 0 | 0 | 0 |
10/03/2010 |
8.61
|
94,230 | 8.26 | 8.61 | 8.40 | 0 | 0 | 0 |
09/03/2010 |
8.26
|
20,340 | 8.19 | 8.33 | 8.19 | 0 | 0 | 0 |
08/03/2010 |
8.19
|
21,380 | 7.98 | 8.19 | 7.98 | 0 | 0 | 0 |
05/03/2010 |
7.98
|
21,130 | 7.98 | 7.98 | 7.69 | 500 | 0 | 0.0 |
04/03/2010 |
7.98
|
15,950 | 7.90 | 8.12 | 7.90 | 0 | 0 | 0 |
03/03/2010 |
7.90
|
25,230 | 7.76 | 7.90 | 7.76 | 0 | 0 | 0 |
02/03/2010 |
7.76
|
31,980 | 7.90 | 7.90 | 7.76 | 0 | 0 | 0 |
01/03/2010 |
7.90
|
9,430 | 7.90 | 7.98 | 7.90 | 100 | 0 | 0.0 |
26/02/2010 |
7.90
|
20,130 | 7.83 | 7.90 | 7.55 | 1,250 | 0 | 0.0 |
25/02/2010 |
7.83
|
2,860 | 7.90 | 7.98 | 7.83 | 0 | 0 | 0 |
24/02/2010 |
7.90
|
4,890 | 7.90 | 7.98 | 7.76 | 0 | 0 | 0 |
23/02/2010 |
7.90
|
5,910 | 7.83 | 7.90 | 7.76 | 0 | 0 | 0 |
22/02/2010 |
7.83
|
7,150 | 7.83 | 8.12 | 7.83 | 0 | 0 | 0 |
12/02/2010 |
7.83
|
1,020 | 7.83 | 8.12 | 7.76 | 0 | 0 | 0 |
11/02/2010 |
7.83
|
7,020 | 8.12 | 8.12 | 7.83 | 0 | 0 | 0 |
10/02/2010 |
8.12
|
13,680 | 8.05 | 8.12 | 7.76 | 0 | 0 | 0 |
09/02/2010 |
8.05
|
26,170 | 8.19 | 8.19 | 7.83 | 0 | 0 | 0 |
08/02/2010 |
8.19
|
12,370 | 8.05 | 8.19 | 7.98 | 0 | 0 | 0 |
05/02/2010 |
8.05
|
19,230 | 7.83 | 8.12 | 7.98 | 0 | 0 | 0 |
04/02/2010 |
7.83
|
109,080 | 7.48 | 7.83 | 7.55 | 0 | 0 | 0 |
03/02/2010 |
7.48
|
24,800 | 7.41 | 7.48 | 7.41 | 0 | 0 | 0 |
02/02/2010 |
7.41
|
11,070 | 7.34 | 7.41 | 7.34 | 0 | 0 | 0 |
01/02/2010 |
7.34
|
5,780 | 7.27 | 7.41 | 7.27 | 0 | 0 | 0 |
29/01/2010 |
7.27
|
19,380 | 7.41 | 7.41 | 7.27 | 0 | 0 | 0 |
28/01/2010 |
7.41
|
15,300 | 7.62 | 7.76 | 7.41 | 0 | 0 | 0 |
27/01/2010 |
7.62
|
14,070 | 7.76 | 7.83 | 7.41 | 0 | 0 | 0 |
26/01/2010 |
7.76
|
13,830 | 7.41 | 7.76 | 7.55 | 0 | 0 | 0 |
25/01/2010 |
7.41
|
8,570 | 7.06 | 7.41 | 7.27 | 0 | 0 | 0 |
22/01/2010 |
7.06
|
11,860 | 7.13 | 7.13 | 6.92 | 0 | 0 | 0 |
21/01/2010 |
7.13
|
21,500 | 7.48 | 7.48 | 7.13 | 0 | 0 | 0 |
20/01/2010 |
7.48
|
33,140 | 7.41 | 7.48 | 7.06 | 0 | 0 | 0 |
19/01/2010 |
7.41
|
5,710 | 7.48 | 7.48 | 7.41 | 0 | 0 | 0 |
18/01/2010 |
7.48
|
21,010 | 7.62 | 7.62 | 7.27 | 0 | 0 | 0 |
15/01/2010 |
7.62
|
1,440 | 7.55 | 7.62 | 7.41 | 0 | 0 | 0 |
14/01/2010 |
7.55
|
18,010 | 7.41 | 7.62 | 7.48 | 0 | 0 | 0 |
13/01/2010 |
7.41
|
14,210 | 7.41 | 7.48 | 7.27 | 0 | 0 | 0 |
12/01/2010 |
7.41
|
23,970 | 7.76 | 7.76 | 7.41 | 20 | 0 | 0.0 |
11/01/2010 |
7.76
|
14,950 | 8.05 | 8.12 | 7.76 | 0 | 0 | 0 |
08/01/2010 |
8.05
|
17,280 | 8.12 | 8.19 | 7.98 | 0 | 0 | 0 |
07/01/2010 |
8.12
|
5,670 | 8.26 | 8.33 | 8.12 | 0 | 0 | 0 |
06/01/2010 |
8.26
|
5,230 | 8.40 | 8.40 | 8.12 | 2,450 | 0 | 0.0 |
05/01/2010 |
8.40
|
21,010 | 8.19 | 8.47 | 8.19 | 0 | 0 | 0 |
04/01/2010 |
8.19
|
19,370 | 7.98 | 8.33 | 7.98 | 0 | 0 | 0 |
31/12/2009 |
7.98
|
1,900 | 7.69 | 7.98 | 7.90 | 0 | 0 | 0 |
30/12/2009 |
7.69
|
2,030 | 7.48 | 7.69 | 7.48 | 0 | 0 | 0 |
29/12/2009 |
7.48
|
14,050 | 7.69 | 7.76 | 7.41 | 1,120 | 0 | 0 |
28/12/2009 |
7.69
|
34,860 | 7.90 | 7.90 | 7.62 | 0 | 0 | 0 |
25/12/2009 |
7.90
|
16,770 | 7.55 | 7.90 | 7.62 | 0 | 0 | 0 |
24/12/2009 |
7.55
|
15,730 | 7.76 | 7.76 | 7.55 | 0 | 0 | 0 |
23/12/2009 |
7.76
|
9,500 | 7.76 | 7.76 | 7.55 | 2,000 | 0 | 0 |
22/12/2009 |
7.76
|
34,180 | 7.98 | 7.98 | 7.69 | 2,980 | 0 | 0 |
21/12/2009 |
7.98
|
18,120 | 7.98 | 8.05 | 7.98 | 0 | 0 | 0 |
18/12/2009 |
7.98
|
2,970 | 7.76 | 7.98 | 7.69 | 0 | 0 | 0 |
17/12/2009 |
7.76
|
8,410 | 7.48 | 7.76 | 7.20 | 0 | 0 | 0 |
16/12/2009 |
7.48
|
18,440 | 7.76 | 7.76 | 7.41 | 0 | 0 | 0 |
15/12/2009 |
7.76
|
3,330 | 7.62 | 7.76 | 7.55 | 0 | 0 | 0 |
14/12/2009 |
7.62
|
7,150 | 7.41 | 7.76 | 7.62 | 0 | 0 | 0 |
11/12/2009 |
7.41
|
24,520 | 7.76 | 8.12 | 7.41 | 0 | 0 | 0 |
10/12/2009 |
7.76
|
8,080 | 7.90 | 8.26 | 7.76 | 0 | 0 | 0 |
09/12/2009 |
7.90
|
17,220 | 8.26 | 8.26 | 7.90 | 130 | 0 | 0 |
08/12/2009 |
8.26
|
13,630 | 8.40 | 8.40 | 8.05 | 0 | 0 | 0 |
07/12/2009 |
8.40
|
3,690 | 8.12 | 8.40 | 8.12 | 0 | 0 | 0 |
04/12/2009 |
8.12
|
7,640 | 8.05 | 8.40 | 8.12 | 0 | 0 | 0 |
03/12/2009 |
8.05
|
19,450 | 8.12 | 8.40 | 7.98 | 0 | 0 | 0 |
02/12/2009 |
8.12
|
17,410 | 8.26 | 8.47 | 8.12 | 380 | 3,020 | 0 |
01/12/2009 |
8.26
|
44,970 | 8.26 | 8.47 | 8.05 | 0 | 10,000 | 0 |
30/11/2009 |
8.26
|
9,840 | 8.40 | 8.68 | 8.26 | 0 | 6,120 | 0 |
27/11/2009 |
8.40
|
21,400 | 8.05 | 8.40 | 7.69 | 0 | 5,000 | 0 |
26/11/2009 |
8.05
|
71,960 | 8.40 | 8.40 | 8.05 | 23,500 | 7,840 | 0 |
25/11/2009 |
8.40
|
31,900 | 8.82 | 8.82 | 8.40 | 0 | 13,570 | 0 |
24/11/2009 |
8.82
|
18,500 | 8.96 | 8.96 | 8.82 | 0 | 4,640 | 0 |
23/11/2009 |
8.96
|
34,780 | 8.89 | 9.17 | 8.96 | 20 | 14,830 | 0 |
20/11/2009 |
8.89
|
36,120 | 9.03 | 9.17 | 8.82 | 3,800 | 12,000 | 0 |
19/11/2009 |
9.03
|
30,080 | 9.10 | 9.17 | 8.89 | 10,100 | 0 | 0 |
18/11/2009 |
9.10
|
28,560 | 9.10 | 9.17 | 8.89 | 750 | 0 | 0 |
17/11/2009 |
9.10
|
6,480 | 9.03 | 9.25 | 8.89 | 0 | 500 | 0 |
16/11/2009 |
9.03
|
22,030 | 9.25 | 9.25 | 9.03 | 0 | 0 | 0 |
13/11/2009 |
9.25
|
3,720 | 9.32 | 9.32 | 8.96 | 0 | 0 | 0 |
12/11/2009 |
9.32
|
22,540 | 9.03 | 9.32 | 9.03 | 3,200 | 500 | 0 |
11/11/2009 |
9.03
|
13,700 | 8.89 | 9.17 | 8.82 | 0 | 0 | 0 |
10/11/2009 |
8.89
|
12,840 | 9.17 | 9.17 | 8.89 | 0 | 0 | 0 |
09/11/2009 |
9.17
|
75,980 | 9.03 | 9.17 | 8.82 | 40,000 | 0 | 0 |
06/11/2009 |
9.03
|
31,250 | 9.46 | 9.53 | 9.03 | 0 | 0 | 0 |
05/11/2009 |
9.46
|
36,830 | 9.17 | 9.60 | 8.96 | 0 | 0 | 0 |
04/11/2009 |
9.17
|
30,010 | 8.96 | 9.32 | 8.68 | 0 | 0 | 0 |
03/11/2009 |
8.96
|
79,980 | 9.39 | 9.39 | 8.96 | 500 | 19,700 | 0 |
02/11/2009 |
9.39
|
58,600 | 9.81 | 9.81 | 9.39 | 10,000 | 510 | 0 |
30/10/2009 |
9.81
|
103,620 | 9.39 | 9.81 | 9.39 | 0 | 0 | 0 |
29/10/2009 |
9.39
|
99,320 | 9.81 | 9.81 | 9.39 | 0 | 0 | 0 |
28/10/2009 |
9.81
|
153,180 | 9.88 | 10.02 | 9.46 | 18,640 | 0 | 0 |
27/10/2009 |
9.88
|
18,460 | 10.37 | 10.37 | 9.88 | 0 | 0 | 0 |
26/10/2009 |
10.37
|
50,570 | 10.87 | 10.87 | 10.37 | 0 | 13,200 | 0 |
23/10/2009 |
10.87
|
120,170 | 10.59 | 11.01 | 10.59 | 0 | 70 | 0 |
22/10/2009 |
10.59
|
263,860 | 11.08 | 11.08 | 10.59 | 34,700 | 11,000 | 0 |
21/10/2009 |
11.08
|
430,270 | 10.66 | 11.15 | 10.30 | 4,320 | 0 | 0 |
20/10/2009 |
10.66
|
22,500 | 10.16 | 10.66 | 10.66 | 0 | 1,500 | 0 |
19/10/2009 |
10.16
|
29,430 | 9.74 | 10.16 | 10.16 | 0 | 0 | 0 |
16/10/2009 |
9.74
|
272,980 | 9.32 | 9.74 | 9.25 | 11,000 | 12,000 | 0 |
15/10/2009 |
9.32
|
97,150 | 9.17 | 9.39 | 9.17 | 10,500 | 0 | 0 |