| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-16) |
-0.40 | -4.44% | 37,000 | 300 | 0.0 |
8.60
9
8.60
|
|
2 tháng
(2024-03-18) |
-0.43 | -4.76% | 97,800 | 200 | 0.0 |
8.60
9.50
8.60
|
|
3 tháng
(2024-02-16) |
-0.41 | -4.55% | 209,300 | 300 | 0.0 |
8.60
9.80
8.60
|
|
6 tháng
(2023-11-20) |
-0.95 | -9.95% | 352,500 | 1,000 | 0.0 |
8.60
9.97
8.60
|
|
12 tháng
(2023-05-22) |
-2.20 | -20.37% | 1,541,000 | 22,300 | 0.2 |
8.60
11.15
8.60
|
|
24 tháng
(2022-05-27) |
-3.06 | -26.25% | 3,921,600 | -10,631 | -1.1 |
8.60
12.60
8.60
|
|
36 tháng
(2021-06-01) |
-0.90 | -9.46% | 10,779,700 | -9,731 | -1.1 |
8.60
16.83
8.60
|
|
60 tháng
(2019-06-12) |
-2.66 | -23.59% | 11,752,900 | -24,951 | -1.3 |
8.60
16.83
8.60
|
| STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #3601 | 04/12/2009 |
9.38
0.06
|
37,360 | 9.33 | 9.50 | 9.30 | 0 | 0 | 0 |
| #3602 | 03/12/2009 |
9.33
0
|
35,560 | 9.33 | 9.52 | 9.02 | 0 | 0 | 0 |
| #3603 | 02/12/2009 |
9.33
-0.48
|
35,310 | 9.80 | 9.80 | 9.33 | 0 | 0 | 0 |
| #3604 | 01/12/2009 |
9.80
0.36
|
93,080 | 9.44 | 9.89 | 9.52 | 0 | 0 | 0 |
| #3605 | 30/11/2009 |
9.44
-0.22
|
23,100 | 9.66 | 9.94 | 9.44 | 0 | 0 | 0 |
| #3606 | 27/11/2009 |
9.66
0.06
|
100,780 | 9.61 | 10.08 | 9.13 | 0 | 0 | 0 |
| #3607 | 26/11/2009 |
9.61
-0.50
|
27,900 | 10.11 | 10.11 | 9.61 | 0 | 0 | 0 |
| #3608 | 25/11/2009 |
10.11
-0.53
|
64,490 | 10.64 | 10.64 | 10.11 | 0 | 0 | 0 |
| #3609 | 24/11/2009 |
10.64
0
|
40,720 | 10.64 | 10.78 | 10.62 | 0 | 0 | 0 |
| #3610 | 23/11/2009 |
10.64
-0.50
|
188,310 | 11.15 | 11.15 | 10.62 | 0 | 0 | 0 |
| #3611 | 20/11/2009 |
11.15
-0.06
|
83,200 | 11.20 | 11.32 | 11.15 | 0 | 0 | 0 |
| #3612 | 19/11/2009 |
11.20
0.25
|
189,960 | 10.95 | 11.48 | 10.98 | 0 | 1,200 | 0 |
| #3613 | 18/11/2009 |
10.95
-0.11
|
23,580 | 11.06 | 11.06 | 10.92 | 0 | 0 | 0 |
| #3614 | 17/11/2009 |
11.06
-0.31
|
48,810 | 11.37 | 11.48 | 11.06 | 0 | 0 | 0 |
| #3615 | 16/11/2009 |
11.37
-0.34
|
44,630 | 11.71 | 11.76 | 11.37 | 0 | 0 | 0 |
| #3616 | 13/11/2009 |
11.71
0.08
|
98,430 | 11.62 | 11.82 | 11.12 | 0 | 0 | 0 |
| #3617 | 12/11/2009 |
11.62
0.42
|
94,630 | 11.20 | 11.71 | 11.20 | 0 | 0 | 0 |
| #3618 | 11/11/2009 |
11.20
0.53
|
85,170 | 10.67 | 11.20 | 10.64 | 0 | 0 | 0 |
| #3619 | 10/11/2009 |
10.67
-0.28
|
56,290 | 10.95 | 11.34 | 10.67 | 0 | 0 | 0 |
| #3620 | 09/11/2009 |
10.95
-0.56
|
185,240 | 11.51 | 11.51 | 10.95 | 100 | 0 | 0 |
| #3621 | 06/11/2009 |
11.51
-0.28
|
83,820 | 11.79 | 12.21 | 11.51 | 0 | 0 | 0 |
| #3622 | 05/11/2009 |
11.79
0.17
|
130,670 | 11.62 | 12.04 | 11.65 | 0 | 0 | 0 |
| #3623 | 04/11/2009 |
11.62
-0.17
|
125,350 | 11.79 | 12.32 | 11.48 | 0 | 0 | 0 |
| #3624 | 03/11/2009 |
11.79
-0.61
|
135,010 | 12.41 | 12.86 | 11.79 | 0 | 0 | 0 |
| #3625 | 02/11/2009 |
12.40
-0.30
|
262,530 | 12.70 | 12.70 | 12.10 | 0 | 0 | 0 |
| #3626 | 30/10/2009 |
12.70
-0.30
|
192,520 | 13.00 | 13.20 | 12.60 | 0 | 0 | 0 |
| #3627 | 29/10/2009 |
13.00
-0.30
|
234,480 | 13.30 | 13.30 | 12.70 | 0 | 0 | 0 |
| #3628 | 28/10/2009 |
13.30
0.30
|
300,800 | 13.00 | 13.40 | 12.70 | 0 | 0 | 0 |
| #3629 | 27/10/2009 |
13.00
-0.40
|
223,410 | 13.40 | 13.40 | 12.90 | 30 | 0 | 0 |
| #3630 | 26/10/2009 |
13.40
-0.10
|
297,030 | 13.50 | 13.81 | 13.20 | 70 | 0 | 0 |
| #3631 | 23/10/2009 |
13.50
-0.40
|
398,230 | 13.91 | 14.51 | 13.50 | 0 | 0 | 0 |
| #3632 | 22/10/2009 |
13.91
0
|
331,220 | 13.91 | 14.01 | 13.81 | 10,000 | 0 | 0 |
| #3633 | 21/10/2009 |
13.91
-0.10
|
177,890 | 14.01 | 14.01 | 13.81 | 0 | 0 | 0 |
| #3634 | 20/10/2009 |
14.01
0.40
|
352,230 | 13.61 | 14.21 | 13.81 | 0 | 0 | 0 |
| #3635 | 19/10/2009 |
13.61
0.30
|
263,230 | 13.30 | 13.61 | 13.00 | 0 | 0 | 0 |
| #3636 | 16/10/2009 |
13.30
-0.30
|
289,690 | 13.61 | 13.61 | 13.30 | 1,200 | 0 | 0 |
| #3637 | 15/10/2009 |
13.61
0.10
|
238,120 | 13.50 | 13.91 | 13.40 | 150 | 0 | 0 |
| #3638 | 14/10/2009 |
13.50
0.40
|
274,300 | 13.10 | 13.71 | 13.10 | 200 | 0 | 0 |
| #3639 | 13/10/2009 |
13.10
-0.50
|
189,110 | 13.61 | 13.61 | 13.10 | 5,500 | 0 | 0 |
| #3640 | 12/10/2009 |
13.61
0.60
|
715,800 | 13.00 | 13.61 | 13.40 | 10,000 | 0 | 0 |
| #3641 | 09/10/2009 |
13.00
0.60
|
325,400 | 12.40 | 13.00 | 12.70 | 0 | 0 | 0 |
| #3642 | 08/10/2009 |
12.40
0.30
|
160,400 | 12.10 | 12.40 | 11.90 | 100 | 250 | 0 |
| #3643 | 07/10/2009 |
12.10
-0.50
|
301,400 | 12.60 | 12.60 | 12.00 | 0 | 1,300 | 0 |
| #3644 | 06/10/2009 |
12.60
0
|
257,710 | 12.60 | 13.00 | 12.50 | 850 | 0 | 0 |
| #3645 | 05/10/2009 |
12.60
0.60
|
157,030 | 12.00 | 12.60 | 12.60 | 250 | 0 | 0 |
| #3646 | 02/10/2009 |
12.00
0.50
|
501,150 | 11.50 | 12.00 | 11.90 | 200 | 0 | 0 |
| #3647 | 01/10/2009 |
11.50
0.50
|
122,120 | 11.00 | 11.50 | 11.50 | 1,300 | 0 | 0 |
| #3648 | 30/09/2009 |
11.00
0.50
|
29,680 | 10.50 | 11.00 | 11.00 | 0 | 0 | 0 |
| #3649 | 29/09/2009 |
10.50
0.50
|
11,530 | 10.00 | 10.50 | 10.50 | 0 | 0 | 0 |
| #3650 | 28/09/2009 |
10.00
0.44
|
9,150 | 9.56 | 10.00 | 10.00 | 0 | 0 | 0 |
| #3651 | 25/09/2009 |
9.56
0.44
|
12,090 | 9.12 | 9.56 | 9.56 | 0 | 0 | 0 |
| #3652 | 24/09/2009 |
9.12
0
|
5,380 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |