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) |
-0.20 | -20% | 3,600 | -800 | -0.0 |
0.80
1
0.80
|
2 tháng
(2024-07-22) |
-0.10 | -11.11% | 9,100 | -800 | -0.0 |
0.80
1
0.80
|
3 tháng
(2024-07-04) |
0.10 | 14.29% | 20,300 | -800 | -0.0 |
0.70
1
0.80
|
6 tháng
(2024-04-19) |
-0.20 | -20% | 21,000 | -800 | -0.0 |
0.70
1
0.80
|
12 tháng
(2023-09-29) |
-0.20 | -20% | 41,000 | -800 | -0.0 |
0.70
1.10
0.80
|
24 tháng
(2022-09-30) |
-0.40 | -33.33% | 631,973 | 5,900 | 0.0 |
0.60
1.20
0.80
|
36 tháng
(2021-10-05) |
-0.80 | -50% | 4,964,979 | 5,900 | 0.0 |
0.60
3.70
0.80
|
60 tháng
(2019-10-16) |
0.20 | 33.33% | 5,738,586 | 5,900 | 0.0 |
0.60
3.70
0.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/12/2009 |
10.62
|
12,600 | 11.69 | 11.69 | 10.62 | 0 | 0 | 0 |
07/12/2009 |
11.69
|
12,600 | 11.08 | 11.69 | 11.13 | 0 | 0 | 0 |
04/12/2009 |
11.08
|
11,800 | 11.43 | 11.53 | 10.92 | 0 | 0 | 0 |
03/12/2009 |
11.43
|
26,900 | 11.58 | 11.74 | 10.87 | 0 | 0 | 0 |
02/12/2009 |
11.58
|
23,400 | 12.45 | 12.45 | 11.58 | 0 | 700 | 0 |
01/12/2009 |
12.45
|
40,500 | 12.19 | 12.65 | 11.18 | 0 | 2,000 | 0 |
30/11/2009 |
12.19
|
27,400 | 11.53 | 12.19 | 11.58 | 0 | 2,000 | 0 |
27/11/2009 |
11.53
|
70,700 | 12.30 | 12.70 | 11.48 | 3,000 | 2,600 | 0 |
26/11/2009 |
12.30
|
2,500 | 13.06 | 13.06 | 12.30 | 0 | 0 | 0 |
25/11/2009 |
13.06
|
17,400 | 14.07 | 14.07 | 13.06 | 0 | 0 | 0 |
24/11/2009 |
14.07
|
8,500 | 14.23 | 14.48 | 13.97 | 0 | 0 | 0 |
23/11/2009 |
14.23
|
13,500 | 15.19 | 15.19 | 14.18 | 0 | 0 | 0 |
20/11/2009 |
15.19
|
97,900 | 14.84 | 15.34 | 14.53 | 10,000 | 0 | 0 |
19/11/2009 |
14.84
|
39,300 | 14.33 | 14.89 | 14.23 | 4,600 | 0 | 0 |
18/11/2009 |
14.33
|
10,700 | 13.97 | 14.58 | 13.52 | 0 | 0 | 0 |
17/11/2009 |
13.97
|
28,000 | 14.48 | 14.48 | 13.92 | 0 | 0 | 0 |
16/11/2009 |
14.48
|
17,400 | 14.38 | 15.04 | 14.33 | 0 | 0 | 0 |
13/11/2009 |
14.38
|
17,200 | 14.73 | 14.73 | 14.23 | 0 | 0 | 0 |
12/11/2009 |
14.73
|
28,200 | 14.84 | 14.94 | 14.48 | 0 | 0 | 0 |
11/11/2009 |
14.84
|
47,900 | 13.82 | 14.84 | 13.01 | 6,000 | 4,000 | 0 |
10/11/2009 |
13.82
|
20,100 | 14.33 | 14.73 | 13.62 | 1,000 | 0 | 0 |
09/11/2009 |
14.33
|
17,000 | 15.55 | 15.55 | 14.33 | 0 | 0 | 0 |
06/11/2009 |
15.55
|
77,700 | 14.79 | 15.55 | 14.73 | 12,500 | 0 | 0 |
05/11/2009 |
14.79
|
25,300 | 13.72 | 14.79 | 14.28 | 7,500 | 0 | 0 |
04/11/2009 |
13.72
|
58,800 | 14.02 | 14.28 | 13.11 | 7,000 | 0 | 0 |
03/11/2009 |
14.02
|
42,000 | 14.84 | 15.09 | 14.02 | 0 | 3,200 | 0 |
02/11/2009 |
14.84
|
23,000 | 15.95 | 16.31 | 14.84 | 1,800 | 1,600 | 0 |
30/10/2009 |
15.95
|
54,000 | 14.89 | 15.95 | 15.24 | 0 | 5,000 | 0 |
29/10/2009 |
14.89
|
50,800 | 16.01 | 16.01 | 14.89 | 0 | 0 | 0 |
28/10/2009 |
16.01
|
66,300 | 16.01 | 16.82 | 14.89 | 0 | 0 | 0 |
27/10/2009 |
16.01
|
18,500 | 17.12 | 17.12 | 16.01 | 0 | 5,000 | 0 |
26/10/2009 |
17.12
|
57,700 | 18.04 | 18.34 | 17.12 | 0 | 5,400 | 0 |
23/10/2009 |
18.04
|
66,500 | 19.31 | 19.82 | 18.04 | 0 | 10,800 | 0 |
22/10/2009 |
19.31
|
123,200 | 19.21 | 19.82 | 18.80 | 0 | 8,000 | 0 |
21/10/2009 |
19.21
|
146,800 | 18.19 | 19.21 | 17.99 | 0 | 10,000 | 0 |
20/10/2009 |
18.19
|
188,100 | 16.77 | 18.19 | 17.02 | 0 | 48,800 | 0 |
19/10/2009 |
16.77
|
121,200 | 17.68 | 17.68 | 16.77 | 0 | 10,000 | 0 |
16/10/2009 |
17.68
|
80,900 | 18.90 | 19.21 | 17.58 | 0 | 8,000 | 0 |
15/10/2009 |
18.90
|
223,700 | 19.00 | 19.61 | 17.28 | 0 | 31,000 | 0 |
14/10/2009 |
19.00
|
198,900 | 18.44 | 19.05 | 17.22 | 0 | 31,000 | 0 |
13/10/2009 |
18.44
|
213,300 | 17.63 | 18.85 | 18.04 | 0 | 15,100 | 0 |
12/10/2009 |
17.63
|
80,300 | 16.51 | 17.63 | 17.28 | 0 | 0 | 0 |
09/10/2009 |
16.51
|
91,900 | 15.70 | 16.51 | 16.26 | 0 | 0 | 0 |
08/10/2009 |
15.70
|
274,100 | 14.68 | 15.70 | 14.68 | 0 | 1,900 | 0 |
07/10/2009 |
14.68
|
24,200 | 13.87 | 14.68 | 14.68 | 0 | 0 | 0 |
06/10/2009 |
13.87
|
103,900 | 12.91 | 13.87 | 12.25 | 0 | 0 | 0 |
05/10/2009 |
12.91
|
186,800 | 13.87 | 13.87 | 12.91 | 0 | 8,000 | 0 |
02/10/2009 |
13.87
|
22,300 | 14.18 | 14.18 | 13.87 | 0 | 6,000 | 0 |
01/10/2009 |
14.18
|
272,800 | 15.19 | 16.21 | 14.18 | 5,000 | 2,000 | 0 |
30/09/2009 |
15.19
|
274,300 | 14.23 | 15.19 | 14.73 | 1,000 | 3,300 | 0 |
29/09/2009 |
14.23
|
11,200 | 13.36 | 14.23 | 14.23 | 0 | 0 | 0 |
28/09/2009 |
13.36
|
29,000 | 12.75 | 13.36 | 13.01 | 0 | 0 | 0 |
25/09/2009 |
12.75
|
194,800 | 11.99 | 12.75 | 11.18 | 0 | 9,000 | 0 |
24/09/2009 |
11.99
|
346,200 | 11.23 | 11.99 | 11.43 | 0 | 6,000 | 0 |
23/09/2009 |
11.23
|
96,600 | 10.52 | 11.23 | 11.23 | 0 | 0 | 0 |
22/09/2009 |
10.52
|
144,200 | 9.86 | 10.52 | 10.47 | 0 | 0 | 0 |
21/09/2009 |
9.86
|
78,500 | 9.45 | 9.86 | 9.76 | 9,000 | 8,000 | 0 |
18/09/2009 |
9.45
|
110,000 | 9.20 | 9.45 | 8.64 | 1,000 | 0 | 0 |
17/09/2009 |
9.20
|
34,900 | 9.09 | 9.40 | 9.09 | 0 | 0 | 0 |
16/09/2009 |
9.09
|
85,100 | 9.65 | 9.86 | 8.94 | 0 | 4,000 | 0 |
15/09/2009 |
9.65
|
132,700 | 9.20 | 9.65 | 9.15 | 0 | 6,000 | 0 |
14/09/2009 |
9.20
|
167,600 | 8.89 | 9.20 | 8.64 | 0 | 9,000 | 0 |
11/09/2009 |
8.89
|
71,600 | 8.43 | 8.89 | 8.28 | 500 | 0 | 0 |
10/09/2009 |
8.43
|
28,000 | 8.43 | 8.49 | 8.33 | 300 | 0 | 0 |
09/09/2009 |
8.43
|
51,300 | 8.33 | 8.64 | 8.38 | 700 | 3,500 | 0 |
08/09/2009 |
8.33
|
52,900 | 7.88 | 8.33 | 8.13 | 3,500 | 1,100 | 0 |
07/09/2009 |
7.88
|
57,500 | 7.88 | 7.98 | 7.42 | 0 | 0 | 0 |
04/09/2009 |
7.88
|
47,400 | 8.23 | 8.33 | 7.77 | 2,000 | 0 | 0 |
03/09/2009 |
8.23
|
63,800 | 8.84 | 8.89 | 8.18 | 5,000 | 7,900 | 0 |
01/09/2009 |
8.84
|
78,400 | 8.64 | 9.20 | 8.64 | 0 | 0 | 0 |
31/08/2009 |
8.64
|
103,900 | 8.13 | 8.64 | 8.54 | 0 | 8,000 | 0 |
28/08/2009 |
8.13
|
129,800 | 7.82 | 8.13 | 7.62 | 0 | 0 | 0 |
27/08/2009 |
7.82
|
80,500 | 7.32 | 7.82 | 7.27 | 0 | 0 | 0 |
26/08/2009 |
7.32
|
13,300 | 7.11 | 7.37 | 7.11 | 0 | 0 | 0 |
25/08/2009 |
7.11
|
20,800 | 6.86 | 7.22 | 6.96 | 0 | 0 | 0 |
24/08/2009 |
6.86
|
3,800 | 6.86 | 7.57 | 6.86 | 0 | 0 | 0 |
21/08/2009 |
6.86
|
26,800 | 7.16 | 7.32 | 6.86 | 0 | 0 | 0 |
20/08/2009 |
7.16
|
7,700 | 7.11 | 7.27 | 7.11 | 0 | 0 | 0 |
19/08/2009 |
7.11
|
10,900 | 7.06 | 7.16 | 7.01 | 0 | 0 | 0 |
18/08/2009 |
7.06
|
13,600 | 7.01 | 7.11 | 7.01 | 0 | 0 | 0 |
17/08/2009 |
7.01
|
6,100 | 7.11 | 7.11 | 7.01 | 0 | 0 | 0 |
14/08/2009 |
7.11
|
16,900 | 7.37 | 7.37 | 6.86 | 0 | 0 | 0 |
13/08/2009 |
7.37
|
7,800 | 7.42 | 7.47 | 6.86 | 0 | 0 | 0 |
12/08/2009 |
7.42
|
14,500 | 7.52 | 7.52 | 7.37 | 0 | 0 | 0 |
11/08/2009 |
7.52
|
40,600 | 7.22 | 7.52 | 7.11 | 0 | 0 | 0 |
10/08/2009 |
7.22
|
13,200 | 6.71 | 7.27 | 6.86 | 0 | 0 | 0 |
07/08/2009 |
6.71
|
13,000 | 7.11 | 7.11 | 6.71 | 0 | 0 | 0 |
06/08/2009 |
7.11
|
6,500 | 7.16 | 7.27 | 6.91 | 0 | 0 | 0 |
05/08/2009 |
7.16
|
5,900 | 7.11 | 7.22 | 7.11 | 0 | 0 | 0 |
04/08/2009 |
7.11
|
7,500 | 7.11 | 7.32 | 7.06 | 0 | 0 | 0 |
03/08/2009 |
7.11
|
7,000 | 7.11 | 7.22 | 7.11 | 0 | 0 | 0 |
31/07/2009 |
7.11
|
4,000 | 7.01 | 7.27 | 7.11 | 0 | 0 | 0 |
30/07/2009 |
7.01
|
11,900 | 7.11 | 7.16 | 6.86 | 0 | 0 | 0 |
29/07/2009 |
7.11
|
11,100 | 7.16 | 7.22 | 7.11 | 0 | 0 | 0 |
28/07/2009 |
7.16
|
3,400 | 7.62 | 7.82 | 7.11 | 0 | 0 | 0 |
27/07/2009 |
7.62
|
11,300 | 7.57 | 7.67 | 7.52 | 0 | 0 | 0 |
24/07/2009 |
7.57
|
10,200 | 7.37 | 7.57 | 7.52 | 0 | 0 | 0 |
23/07/2009 |
7.37
|
6,300 | 7.11 | 7.37 | 6.96 | 0 | 0 | 0 |
22/07/2009 |
7.11
|
2,500 | 7.06 | 7.11 | 6.86 | 0 | 0 | 0 |
21/07/2009 |
7.06
|
1,300 | 6.91 | 7.27 | 7.06 | 0 | 0 | 0 |