Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.30 | 20% | 15,600 | 0 | 0 |
1.50
1.80
1.80
|
2 tháng
(2024-07-22) |
0.40 | 28.57% | 38,800 | 0 | 0 |
1.40
1.80
1.80
|
3 tháng
(2024-06-20) |
0.20 | 12.50% | 42,200 | 0 | 0 |
1.30
1.80
1.80
|
6 tháng
(2024-03-22) |
-0.10 | -5.26% | 75,000 | 0 | 0 |
1.30
1.90
1.80
|
12 tháng
(2023-09-25) |
-0.20 | -10% | 80,010 | 0 | 0 |
1.30
2.30
1.80
|
24 tháng
(2022-09-29) |
-0.60 | -25% | 1,045,879 | -2,300 | -0.0 |
1.30
2.50
1.80
|
36 tháng
(2021-10-04) |
-0.70 | -28% | 1,650,951 | 22,200 | 0.1 |
1.30
5.80
1.80
|
60 tháng
(2019-10-15) |
-1.40 | -43.75% | 1,757,631 | 22,200 | 0.1 |
1.30
5.80
1.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/08/2009 |
12.19
|
12,900 | 12.10 | 12.46 | 12.10 | 0 | 0 | 0 |
07/08/2009 |
12.10
|
24,300 | 12.37 | 12.37 | 11.75 | 0 | 0 | 0 |
06/08/2009 |
12.37
|
35,400 | 12.37 | 12.37 | 11.92 | 0 | 0 | 0 |
05/08/2009 |
12.37
|
26,700 | 12.01 | 12.46 | 11.57 | 0 | 0 | 0 |
04/08/2009 |
12.01
|
105,100 | 12.99 | 12.99 | 12.01 | 0 | 0 | 0 |
03/08/2009 |
12.99
|
14,400 | 12.99 | 13.79 | 12.81 | 0 | 0 | 0 |
31/07/2009 |
12.99
|
8,100 | 12.99 | 13.44 | 12.90 | 100 | 0 | 0 |
30/07/2009 |
12.99
|
27,400 | 12.99 | 13.17 | 12.37 | 0 | 0 | 0 |
29/07/2009 |
12.99
|
8,100 | 13.44 | 13.62 | 12.90 | 0 | 0 | 0 |
28/07/2009 |
13.44
|
11,500 | 14.24 | 14.24 | 13.44 | 600 | 0 | 0 |
27/07/2009 |
14.24
|
7,400 | 13.70 | 14.59 | 13.79 | 0 | 0 | 0 |
24/07/2009 |
13.70
|
9,800 | 13.35 | 13.70 | 13.53 | 900 | 0 | 0 |
23/07/2009 |
13.35
|
6,200 | 12.46 | 13.35 | 12.46 | 0 | 0 | 0 |
22/07/2009 |
12.46
|
1,400 | 12.73 | 12.81 | 12.37 | 0 | 0 | 0 |
21/07/2009 |
12.73
|
2,000 | 12.55 | 12.99 | 12.64 | 0 | 0 | 0 |
20/07/2009 |
12.55
|
5,400 | 13.26 | 13.35 | 12.46 | 0 | 0 | 0 |
17/07/2009 |
13.26
|
7,700 | 13.79 | 13.79 | 12.90 | 0 | 0 | 0 |
16/07/2009 |
13.79
|
21,200 | 13.62 | 14.15 | 12.99 | 0 | 0 | 0 |
15/07/2009 |
13.62
|
12,400 | 12.99 | 13.62 | 12.99 | 0 | 0 | 0 |
14/07/2009 |
12.99
|
13,000 | 12.46 | 13.17 | 12.73 | 0 | 0 | 0 |
13/07/2009 |
12.46
|
23,000 | 13.35 | 14.06 | 12.37 | 0 | 0 | 0 |
10/07/2009 |
13.35
|
11,600 | 13.79 | 14.15 | 13.08 | 0 | 0 | 0 |
09/07/2009 |
13.79
|
16,000 | 14.42 | 14.59 | 13.70 | 0 | 0 | 0 |
08/07/2009 |
14.42
|
1,100 | 14.33 | 14.51 | 14.42 | 0 | 0 | 0 |
07/07/2009 |
14.33
|
10,000 | 14.24 | 15.13 | 14.24 | 0 | 0 | 0 |
06/07/2009 |
14.24
|
12,800 | 13.70 | 14.24 | 14.06 | 0 | 0 | 0 |
03/07/2009 |
13.70
|
10,600 | 13.26 | 13.70 | 13.08 | 0 | 0 | 0 |
02/07/2009 |
13.26
|
17,100 | 12.81 | 13.35 | 12.64 | 0 | 0 | 0 |
01/07/2009 |
12.81
|
25,600 | 13.44 | 13.44 | 12.73 | 0 | 700 | 0 |
30/06/2009 |
13.44
|
25,800 | 13.97 | 14.59 | 13.17 | 300 | 0 | 0 |
29/06/2009 |
13.97
|
15,100 | 14.95 | 14.95 | 13.97 | 0 | 0 | 0 |
26/06/2009 |
14.95
|
17,200 | 14.59 | 15.13 | 14.42 | 0 | 0 | 0 |
25/06/2009 |
14.59
|
16,900 | 15.04 | 15.66 | 14.24 | 0 | 0 | 0 |
24/06/2009 |
15.04
|
40,500 | 13.97 | 15.04 | 13.17 | 0 | 0 | 0 |
23/06/2009 |
13.97
|
87,600 | 14.86 | 14.86 | 13.97 | 800 | 0 | 0 |
22/06/2009 |
14.86
|
49,500 | 16.02 | 16.02 | 14.86 | 0 | 0 | 0 |
19/06/2009 |
16.02
|
79,700 | 16.91 | 17.35 | 15.66 | 0 | 0 | 0 |
18/06/2009 |
16.91
|
71,400 | 18.69 | 18.69 | 16.55 | 0 | 0 | 0 |
17/06/2009 |
18.69
|
74,300 | 18.87 | 18.87 | 17.62 | 400 | 0 | 0 |
16/06/2009 |
18.87
|
7,600 | 19.40 | 19.40 | 18.87 | 300 | 0 | 0 |
15/06/2009 |
19.40
|
202,400 | 20.47 | 21.89 | 19.04 | 800 | 0 | 0 |
12/06/2009 |
20.47
|
151,100 | 19.13 | 20.47 | 20.47 | 0 | 0 | 0 |
11/06/2009 |
19.13
|
80,800 | 17.98 | 19.13 | 18.69 | 0 | 6,600 | 0 |
10/06/2009 |
17.98
|
126,600 | 18.15 | 19.31 | 16.82 | 300 | 0 | 0 |
09/06/2009 |
18.15
|
317,000 | 17.00 | 18.15 | 17.35 | 0 | 0 | 0 |
08/06/2009 |
17.00
|
72,100 | 15.93 | 17.00 | 17.00 | 0 | 0 | 0 |
05/06/2009 |
15.93
|
229,100 | 15.13 | 15.93 | 15.13 | 0 | 200 | 0 |
04/06/2009 |
15.13
|
144,700 | 14.77 | 15.57 | 14.68 | 21,900 | 0 | 0 |
03/06/2009 |
14.77
|
37,500 | 15.04 | 15.22 | 14.68 | 0 | 0 | 0 |
02/06/2009 |
15.04
|
63,400 | 15.04 | 15.57 | 14.95 | 0 | 0 | 0 |
01/06/2009 |
15.04
|
38,800 | 14.06 | 15.04 | 14.59 | 0 | 0 | 0 |
29/05/2009 |
14.06
|
14,000 | 14.24 | 14.42 | 13.88 | 0 | 0 | 0 |
28/05/2009 |
14.24
|
14,300 | 14.77 | 14.77 | 14.24 | 0 | 0 | 0 |
27/05/2009 |
14.77
|
41,000 | 15.31 | 15.40 | 14.77 | 200 | 0 | 0 |
26/05/2009 |
15.31
|
40,600 | 15.31 | 16.20 | 15.13 | 6,600 | 0 | 0 |
25/05/2009 |
15.31
|
26,700 | 14.24 | 15.31 | 14.24 | 0 | 0 | 0 |
22/05/2009 |
14.24
|
55,600 | 15.13 | 15.13 | 14.24 | 0 | 0 | 0 |
21/05/2009 |
15.13
|
118,900 | 16.11 | 16.11 | 15.04 | 0 | 0 | 0 |
20/05/2009 |
16.11
|
138,100 | 16.73 | 17.89 | 15.57 | 0 | 0 | 0 |
19/05/2009 |
16.73
|
40,000 | 15.66 | 16.73 | 16.73 | 0 | 0 | 0 |
18/05/2009 |
15.66
|
91,100 | 17.35 | 17.35 | 15.66 | 0 | 0 | 0 |
15/05/2009 |
17.35
|
147,700 | 17.35 | 22.25 | 12.01 | 0 | 0 | 0 |