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) |
34.40 | 47.25% | 38,300 | -100 | -0.0 |
66.60
118.60
107.20
|
2 tháng
(2024-07-22) |
28.20 | 35.70% | 38,800 | -100 | -0.0 |
47.60
118.60
107.20
|
3 tháng
(2024-06-21) |
28.20 | 35.70% | 38,800 | -100 | -0.0 |
47.60
118.60
107.20
|
6 tháng
(2024-03-25) |
53.44 | 99.42% | 60,067 | -215 | -0.0 |
47.60
118.60
107.20
|
12 tháng
(2023-09-25) |
18.89 | 21.40% | 132,044 | -4,815 | -0.3 |
47.60
118.60
107.20
|
24 tháng
(2022-09-30) |
74.86 | 231.52% | 317,613 | -15,420 | -0.8 |
31.75
118.60
107.20
|
36 tháng
(2021-10-05) |
93.07 | 658.41% | 1,231,335 | -14,721 | -0.8 |
14.13
118.60
107.20
|
60 tháng
(2019-10-16) |
95.58 | 822.73% | 1,500,150 | -15,936 | -0.8 |
9.29
118.60
107.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2010 |
9.50
|
112,030 | 9.42 | 9.66 | 9.42 | 0 | 25,780 | -0.3 |
22/04/2010 |
9.35
|
354,870 | 9.90 | 9.90 | 9.35 | 34,990 | 35,000 | -0.0 |
21/04/2010 |
9.42
|
246,610 | 9.42 | 9.42 | 9.42 | 15,000 | 37,000 | -0.3 |
20/04/2010 |
9.03
|
69,810 | 9.11 | 9.27 | 9.03 | 0 | 0 | 0 |
19/04/2010 |
9.11
|
92,520 | 9.11 | 9.27 | 8.95 | 0 | 0 | 0 |
16/04/2010 |
9.11
|
108,610 | 9.19 | 9.19 | 8.95 | 0 | 1,000 | -0.0 |
15/04/2010 |
9.03
|
48,470 | 9.11 | 9.11 | 8.95 | 0 | 0 | 0 |
14/04/2010 |
9.03
|
97,840 | 9.03 | 9.03 | 8.95 | 0 | 0 | 0 |
13/04/2010 |
8.95
|
28,240 | 9.19 | 9.19 | 8.95 | 0 | 0 | 0 |
12/04/2010 |
9.11
|
59,900 | 9.35 | 9.35 | 9.11 | 0 | 2,000 | -0.0 |
09/04/2010 |
9.27
|
133,170 | 9.19 | 9.42 | 9.11 | 0 | 0 | 0 |
08/04/2010 |
9.19
|
49,700 | 9.11 | 9.27 | 9.11 | 0 | 900 | -0.0 |
07/04/2010 |
9.11
|
49,740 | 9.11 | 9.27 | 9.03 | 430 | 0 | 0.0 |
06/04/2010 |
9.27
|
173,200 | 8.95 | 9.35 | 8.95 | 10,000 | 6,000 | 0.0 |
05/04/2010 |
8.95
|
125,120 | 8.95 | 9.03 | 8.87 | 20,000 | 0 | 0.2 |
02/04/2010 |
8.95
|
114,380 | 9.03 | 9.19 | 8.87 | 3,410 | 0 | 0.0 |
01/04/2010 |
9.19
|
20,130 | 9.03 | 9.19 | 8.95 | 0 | 0 | 0 |
31/03/2010 |
9.11
|
86,870 | 9.03 | 9.27 | 9.03 | 0 | 0 | 0 |
30/03/2010 |
8.95
|
75,760 | 8.95 | 9.11 | 8.95 | 0 | 0 | 0 |
29/03/2010 |
9.11
|
29,260 | 9.42 | 9.42 | 9.03 | 0 | 0 | 0 |
26/03/2010 |
9.27
|
92,420 | 9.19 | 9.35 | 9.19 | 0 | 0 | 0 |
25/03/2010 |
8.95
|
137,680 | 9.66 | 9.66 | 8.95 | 0 | 13,750 | -0.2 |
24/03/2010 |
9.35
|
155,840 | 9.27 | 9.35 | 9.19 | 0 | 34,000 | -0.4 |
23/03/2010 |
8.95
|
57,540 | 8.87 | 9.35 | 8.87 | 0 | 0 | 0 |
22/03/2010 |
8.95
|
24,720 | 8.87 | 9.03 | 8.87 | 0 | 0 | 0 |
19/03/2010 |
8.95
|
9,160 | 9.19 | 9.19 | 8.95 | 0 | 0 | 0 |
18/03/2010 |
9.03
|
39,550 | 9.19 | 9.19 | 8.80 | 0 | 570 | -0.0 |
17/03/2010 |
8.95
|
70,350 | 9.11 | 9.19 | 8.95 | 0 | 0 | 0 |
16/03/2010 |
9.19
|
93,270 | 9.42 | 9.58 | 9.19 | 0 | 0 | 0 |
15/03/2010 |
9.66
|
63,080 | 9.82 | 9.90 | 9.58 | 0 | 9,950 | -0.1 |
12/03/2010 |
9.58
|
71,580 | 9.74 | 9.74 | 9.35 | 0 | 5,000 | -0.1 |
11/03/2010 |
9.50
|
45,090 | 9.42 | 9.66 | 9.42 | 0 | 7,260 | -0.1 |
10/03/2010 |
9.42
|
133,760 | 9.42 | 9.58 | 9.27 | 0 | 11,100 | -0.1 |
09/03/2010 |
9.35
|
307,350 | 9.27 | 9.35 | 9.03 | 0 | 21,000 | -0.2 |
08/03/2010 |
8.95
|
66,360 | 9.11 | 9.11 | 8.80 | 0 | 0 | 0 |
05/03/2010 |
8.80
|
44,400 | 8.80 | 8.87 | 8.80 | 480 | 2,000 | -0.0 |
04/03/2010 |
8.80
|
87,020 | 8.95 | 9.11 | 8.80 | 500 | 0 | 0.0 |
03/03/2010 |
8.80
|
38,940 | 8.80 | 8.80 | 8.64 | 5,110 | 900 | 0.0 |
02/03/2010 |
8.72
|
46,070 | 8.80 | 8.80 | 8.64 | 0 | 0 | 0 |
01/03/2010 |
8.87
|
26,310 | 8.87 | 8.87 | 8.80 | 0 | 0 | 0 |
26/02/2010 |
8.80
|
19,780 | 8.64 | 8.87 | 8.64 | 0 | 0 | 0 |
25/02/2010 |
8.64
|
32,170 | 8.80 | 8.95 | 8.64 | 0 | 0 | 0 |
24/02/2010 |
8.72
|
10,630 | 8.64 | 8.87 | 8.64 | 0 | 640 | -0.0 |
23/02/2010 |
8.72
|
59,520 | 8.87 | 8.95 | 8.72 | 0 | 0 | 0 |
22/02/2010 |
9.03
|
133,190 | 8.95 | 9.03 | 8.87 | 2,000 | 0 | 0.0 |
12/02/2010 |
8.64
|
11,690 | 8.64 | 8.64 | 8.48 | 2,420 | 0 | 0.0 |
11/02/2010 |
8.40
|
22,590 | 8.48 | 8.64 | 8.40 | 10,000 | 0 | 0.1 |
10/02/2010 |
8.48
|
4,700 | 8.48 | 8.48 | 8.40 | 0 | 0 | 0 |
09/02/2010 |
8.40
|
38,540 | 8.48 | 8.48 | 8.40 | 16,030 | 0 | 0.2 |
08/02/2010 |
8.40
|
25,290 | 8.32 | 8.48 | 8.32 | 0 | 1,000 | -0.0 |
05/02/2010 |
8.32
|
31,480 | 8.32 | 8.48 | 8.25 | 0 | 0 | 0 |
04/02/2010 |
8.56
|
81,290 | 8.25 | 8.56 | 8.25 | 0 | 50,840 | -0.5 |
03/02/2010 |
8.32
|
50,520 | 8.25 | 8.40 | 8.25 | 9,910 | 30,500 | -0.2 |
02/02/2010 |
8.25
|
56,170 | 8.48 | 8.48 | 8.25 | 9,900 | 26,500 | -0.2 |
01/02/2010 |
8.25
|
29,870 | 8.25 | 8.32 | 8.17 | 220 | 20,300 | -0.2 |
29/01/2010 |
8.32
|
33,370 | 8.72 | 8.72 | 8.25 | 1,100 | 24,400 | -0.2 |
28/01/2010 |
8.32
|
43,660 | 8.17 | 8.40 | 8.17 | 20,900 | 20,300 | 0.0 |
27/01/2010 |
8.40
|
38,210 | 8.64 | 8.80 | 8.40 | 0 | 30,500 | -0.3 |
26/01/2010 |
8.80
|
64,930 | 8.40 | 8.80 | 8.40 | 0 | 27,240 | -0.3 |
25/01/2010 |
8.40
|
44,140 | 8.25 | 8.56 | 8.25 | 15,740 | 25,620 | -0.1 |
22/01/2010 |
8.40
|
62,950 | 8.17 | 8.40 | 8.17 | 29,300 | 24,400 | 0.1 |
21/01/2010 |
8.40
|
87,710 | 8.56 | 8.72 | 8.40 | 27,010 | 24,400 | 0.0 |
20/01/2010 |
8.72
|
66,400 | 8.87 | 9.03 | 8.72 | 25,100 | 48,700 | -0.3 |
19/01/2010 |
8.87
|
78,740 | 9.03 | 9.19 | 8.87 | 3,970 | 52,600 | -0.6 |
18/01/2010 |
9.11
|
64,320 | 9.35 | 9.35 | 9.03 | 24,340 | 0 | 0.3 |
15/01/2010 |
9.27
|
36,230 | 9.42 | 9.42 | 9.27 | 8,500 | 30 | 0.1 |
14/01/2010 |
9.42
|
70,820 | 9.74 | 9.74 | 9.42 | 0 | 3,000 | -0.0 |
13/01/2010 |
9.42
|
67,980 | 9.42 | 9.42 | 8.95 | 32,500 | 0 | 0.4 |
12/01/2010 |
9.42
|
49,810 | 9.97 | 9.97 | 9.42 | 5,000 | 0 | 0.1 |
11/01/2010 |
9.66
|
35,630 | 9.90 | 9.97 | 9.58 | 0 | 10 | -0.0 |
08/01/2010 |
9.82
|
137,850 | 10.13 | 10.21 | 9.82 | 30 | 400 | -0.0 |
07/01/2010 |
9.82
|
123,110 | 9.97 | 10.21 | 9.82 | 0 | 0 | 0 |
06/01/2010 |
10.05
|
55,640 | 10.21 | 10.37 | 9.97 | 0 | 0 | 0 |
05/01/2010 |
10.37
|
157,000 | 10.37 | 10.37 | 10.05 | 200 | 17,490 | -0.2 |
04/01/2010 |
9.90
|
95,240 | 9.42 | 9.90 | 9.42 | 0 | 0 | 0 |
31/12/2009 |
9.42
|
88,440 | 9.58 | 9.74 | 9.42 | 10,000 | 0 | 0 |
30/12/2009 |
9.58
|
30,120 | 9.58 | 9.82 | 9.42 | 2,080 | 0 | 0 |
29/12/2009 |
9.42
|
67,240 | 9.42 | 9.58 | 9.27 | 26,600 | 0 | 0 |
28/12/2009 |
9.42
|
73,490 | 9.58 | 9.82 | 9.42 | 10,000 | 0 | 0 |
25/12/2009 |
9.82
|
164,010 | 9.66 | 9.90 | 9.42 | 10,010 | 0 | 0 |
24/12/2009 |
9.42
|
60,610 | 9.19 | 9.42 | 9.19 | 6,400 | 0 | 0 |
23/12/2009 |
9.27
|
75,890 | 9.42 | 9.50 | 9.27 | 21,000 | 0 | 0 |
22/12/2009 |
9.50
|
43,780 | 9.66 | 9.74 | 9.42 | 28,000 | 0 | 0 |
21/12/2009 |
9.66
|
59,150 | 9.42 | 9.74 | 9.35 | 500 | 0 | 0 |
18/12/2009 |
9.35
|
73,890 | 9.27 | 9.35 | 8.95 | 7,000 | 0 | 0 |
17/12/2009 |
8.95
|
50,450 | 8.64 | 8.95 | 8.56 | 10,960 | 0 | 0 |
16/12/2009 |
8.95
|
86,780 | 8.95 | 9.11 | 8.95 | 30,000 | 0 | 0 |
15/12/2009 |
9.35
|
18,310 | 9.66 | 9.66 | 9.35 | 0 | 0 | 0 |
14/12/2009 |
9.42
|
65,780 | 9.19 | 9.58 | 9.19 | 0 | 0 | 0 |
11/12/2009 |
9.19
|
112,220 | 9.42 | 9.50 | 9.19 | 37,910 | 0 | 0 |
10/12/2009 |
9.66
|
54,560 | 10.05 | 10.05 | 9.66 | 18,190 | 0 | 0 |
09/12/2009 |
9.82
|
61,610 | 9.97 | 9.97 | 9.82 | 35,230 | 0 | 0 |
08/12/2009 |
10.21
|
50,940 | 10.60 | 10.60 | 10.21 | 0 | 0 | 0 |
07/12/2009 |
10.45
|
137,920 | 9.90 | 10.45 | 9.90 | 0 | 0 | 0 |
04/12/2009 |
9.97
|
52,710 | 10.21 | 10.21 | 9.90 | 16,720 | 0 | 0 |
03/12/2009 |
9.90
|
80,310 | 10.05 | 10.05 | 9.74 | 35,520 | 0 | 0 |
02/12/2009 |
9.82
|
77,800 | 10.21 | 10.37 | 9.82 | 29,700 | 0 | 0 |
01/12/2009 |
10.21
|
54,330 | 10.21 | 10.37 | 9.97 | 0 | 0 | 0 |
30/11/2009 |
10.05
|
29,890 | 10.29 | 10.29 | 10.05 | 0 | 8,200 | 0 |
27/11/2009 |
9.90
|
125,060 | 9.42 | 10.37 | 9.42 | 10,000 | 0 | 0 |