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) |
-0.10 | -16.67% | 116,600 | 0 | 0 |
0.50
0.60
0.50
|
2 tháng
(2024-07-22) |
-0.30 | -37.50% | 166,500 | 0 | 0 |
0.50
0.80
0.50
|
3 tháng
(2024-06-28) |
-0.50 | -50% | 209,900 | 0 | 0 |
0.50
1
0.50
|
6 tháng
(2024-03-22) |
-0.20 | -28.57% | 326,829 | 0 | 0 |
0.50
1
0.50
|
12 tháng
(2023-09-25) |
-0.20 | -28.57% | 693,065 | 0 | 0 |
0.40
1
0.50
|
24 tháng
(2022-09-29) |
-1.20 | -70.59% | 2,420,780 | 0 | 0 |
0.40
1.70
0.50
|
36 tháng
(2021-10-04) |
-0.90 | -64.29% | 10,655,831 | -1,100 | -0.0 |
0.40
3.70
0.50
|
60 tháng
(2019-10-15) |
0.10 | 25% | 16,676,251 | -1,100 | -0.0 |
0.20
3.70
0.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/09/2009 |
16.55
|
751,690 | 16.45 | 16.55 | 15.91 | 0 | 2,500 | 0 |
28/09/2009 |
15.82
|
435,350 | 15.55 | 15.82 | 15.27 | 1,000 | 0 | 0 |
25/09/2009 |
15.09
|
265,040 | 15.55 | 15.55 | 15.09 | 0 | 0 | 0 |
24/09/2009 |
15.55
|
298,510 | 15.91 | 16.36 | 15.55 | 0 | 0 | 0 |
23/09/2009 |
16.27
|
452,610 | 16.27 | 16.27 | 15.64 | 0 | 0 | 0 |
22/09/2009 |
15.55
|
638,970 | 15.09 | 15.55 | 14.55 | 5,000 | 0 | 0 |
21/09/2009 |
14.82
|
251,860 | 14.45 | 14.82 | 14.36 | 0 | 0 | 0 |
18/09/2009 |
14.18
|
267,580 | 14.18 | 14.55 | 13.82 | 0 | 0 | 0 |
17/09/2009 |
14.18
|
219,960 | 14.55 | 14.55 | 14.09 | 0 | 0 | 0 |
16/09/2009 |
14.27
|
160,990 | 15 | 15 | 14.27 | 0 | 0 | 0 |
15/09/2009 |
14.55
|
451,170 | 13.82 | 15.18 | 13.82 | 0 | 2,500 | 0 |
14/09/2009 |
14.55
|
90,180 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 |
11/09/2009 |
15.27
|
259,410 | 15 | 15.27 | 14.55 | 2,500 | 0 | 0 |
10/09/2009 |
14.64
|
294,280 | 14.82 | 15.18 | 14.45 | 0 | 0 | 0 |
09/09/2009 |
15.18
|
138,000 | 15.36 | 15.36 | 15 | 0 | 0 | 0 |
08/09/2009 |
15.27
|
177,320 | 15.45 | 15.45 | 14.82 | 0 | 0 | 0 |
07/09/2009 |
15
|
490,200 | 14.91 | 15.45 | 14.82 | 0 | 4,440 | 0 |
04/09/2009 |
15.55
|
765,200 | 17.18 | 17.18 | 15.55 | 0 | 3,000 | 0 |
03/09/2009 |
16.36
|
937,580 | 16.36 | 16.36 | 14.91 | 1,000 | 0 | 0 |
02/09/2009 |
15.64
|
0 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 |
01/09/2009 |
15.64
|
754,330 | 15.64 | 15.64 | 15.45 | 0 | 2,500 | 0 |
31/08/2009 |
14.91
|
81,830 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 |
28/08/2009 |
14.27
|
395,240 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 |
27/08/2009 |
13.64
|
498,970 | 12.91 | 13.64 | 12.73 | 0 | 9,000 | 0 |
26/08/2009 |
13
|
130,130 | 13.09 | 13.18 | 12.82 | 0 | 8,000 | 0 |
25/08/2009 |
13.09
|
212,460 | 12.82 | 13.18 | 12.82 | 0 | 3,000 | 0 |
24/08/2009 |
13.27
|
410,240 | 13.18 | 13.27 | 12.91 | 4,500 | 0 | 0 |
21/08/2009 |
12.73
|
556,930 | 12.91 | 12.91 | 12.36 | 4,000 | 0 | 0 |
20/08/2009 |
12.36
|
254,440 | 12 | 12.36 | 12 | 8,000 | 0 | 0 |
19/08/2009 |
12.18
|
200,200 | 12 | 12.18 | 11.82 | 8,040 | 0 | 0 |
18/08/2009 |
11.91
|
214,220 | 11.64 | 11.91 | 11.64 | 0 | 0 | 0 |
17/08/2009 |
11.73
|
152,870 | 11.82 | 12 | 11.73 | 0 | 0 | 0 |
14/08/2009 |
11.82
|
91,330 | 11.82 | 11.82 | 11.64 | 0 | 0 | 0 |
13/08/2009 |
11.82
|
177,900 | 11.91 | 11.91 | 11.73 | 0 | 0 | 0 |
12/08/2009 |
11.73
|
173,510 | 12 | 12.18 | 11.73 | 0 | 5,000 | 0 |
11/08/2009 |
12.18
|
239,270 | 12.18 | 12.27 | 11.91 | 0 | 1,000 | 0 |
10/08/2009 |
12.09
|
163,220 | 11.73 | 12.09 | 11.55 | 0 | 3,000 | 0 |
07/08/2009 |
11.55
|
364,080 | 11.64 | 11.82 | 11.55 | 0 | 11,860 | 0 |
06/08/2009 |
12.09
|
765,830 | 12.36 | 12.36 | 12.09 | 5,000 | 0 | 0 |
05/08/2009 |
11.82
|
93,630 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 |
04/08/2009 |
11.27
|
19,260 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 |
03/08/2009 |
10.82
|
381,320 | 10.73 | 10.82 | 10.45 | 15,860 | 0 | 0 |
31/07/2009 |
10.36
|
85,900 | 10.27 | 10.55 | 10.27 | 0 | 0 | 0 |
30/07/2009 |
10.27
|
77,070 | 10.36 | 10.45 | 10.27 | 0 | 0 | 0 |
29/07/2009 |
10.45
|
55,360 | 10.45 | 10.73 | 10.36 | 0 | 0 | 0 |
28/07/2009 |
10.45
|
80,510 | 10.55 | 10.64 | 10.27 | 0 | 0 | 0 |
27/07/2009 |
10.73
|
127,670 | 10.91 | 10.91 | 10.55 | 0 | 0 | 0 |
24/07/2009 |
10.64
|
47,690 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 |
23/07/2009 |
10.18
|
53,550 | 9.91 | 10.18 | 9.91 | 0 | 0 | 0 |
22/07/2009 |
10
|
66,480 | 10.27 | 10.27 | 9.91 | 0 | 0 | 0 |
21/07/2009 |
10.27
|
50,560 | 10 | 10.27 | 9.91 | 0 | 0 | 0 |
20/07/2009 |
10
|
38,210 | 10.36 | 10.36 | 9.91 | 0 | 0 | 0 |
17/07/2009 |
10.36
|
28,930 | 10.36 | 10.45 | 10.36 | 0 | 0 | 0 |
16/07/2009 |
10.45
|
102,090 | 10.73 | 10.82 | 10.27 | 0 | 0 | 0 |
15/07/2009 |
10.64
|
76,450 | 10.73 | 10.73 | 10.18 | 0 | 0 | 0 |
14/07/2009 |
10.45
|
84,770 | 10.09 | 10.64 | 9.82 | 0 | 0 | 0 |
13/07/2009 |
10.18
|
41,530 | 10.36 | 10.73 | 10.18 | 0 | 0 | 0 |
10/07/2009 |
10.36
|
129,800 | 10.82 | 10.82 | 10.36 | 0 | 0 | 0 |
09/07/2009 |
10.73
|
59,080 | 10.82 | 11.18 | 10.64 | 0 | 0 | 0 |
08/07/2009 |
10.82
|
50,960 | 10.64 | 11.36 | 10.64 | 0 | 0 | 0 |
07/07/2009 |
11.09
|
148,110 | 11 | 11.55 | 11 | 5,000 | 0 | 0 |
06/07/2009 |
11
|
56,550 | 11 | 11 | 11 | 0 | 0 | 0 |
03/07/2009 |
10.55
|
96,970 | 9.73 | 10.55 | 9.73 | 0 | 0 | 0 |
02/07/2009 |
10.09
|
120,670 | 9.91 | 10.09 | 9.64 | 0 | 0 | 0 |
01/07/2009 |
9.64
|
128,710 | 9.64 | 10 | 9.64 | 0 | 0 | 0 |
30/06/2009 |
10.09
|
92,950 | 10.73 | 10.73 | 10 | 3,000 | 0 | 0 |
29/06/2009 |
10.45
|
70,170 | 10.45 | 10.82 | 10.36 | 0 | 0 | 0 |
26/06/2009 |
10.73
|
79,760 | 10.64 | 10.91 | 10.45 | 0 | 10,000 | 0 |
25/06/2009 |
10.64
|
111,270 | 11.55 | 11.55 | 10.55 | 0 | 4,000 | 0 |
24/06/2009 |
11.09
|
207,750 | 10.27 | 11.09 | 10.27 | 0 | 0 | 0 |
23/06/2009 |
10.64
|
51,490 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 |
22/06/2009 |
11.18
|
105,850 | 11.18 | 11.36 | 11.18 | 0 | 0 | 0 |
19/06/2009 |
11.73
|
119,420 | 12.27 | 12.27 | 11.64 | 0 | 0 | 0 |
18/06/2009 |
11.82
|
285,390 | 12 | 12.73 | 11.73 | 14,000 | 0 | 0 |
17/06/2009 |
12.18
|
52,500 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 |
16/06/2009 |
12.82
|
47,860 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 |
15/06/2009 |
13.45
|
85,670 | 13.45 | 13.45 | 13.45 | 0 | 0 | 0 |
12/06/2009 |
14.09
|
314,360 | 15.27 | 15.27 | 13.82 | 4,640 | 0 | 0 |
11/06/2009 |
14.55
|
443,830 | 13.64 | 14.91 | 13.64 | 0 | 0 | 0 |
10/06/2009 |
14.27
|
141,440 | 14.27 | 14.55 | 14.27 | 0 | 0 | 0 |
09/06/2009 |
15
|
611,680 | 14.91 | 15 | 14.09 | 0 | 10,000 | 0 |
08/06/2009 |
14.36
|
7,650 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0 |
05/06/2009 |
13.73
|
24,880 | 13.73 | 13.73 | 13.73 | 5,180 | 2,000 | 0 |
04/06/2009 |
13.09
|
336,500 | 13.09 | 13.09 | 13 | 11,170 | 0 | 0 |
03/06/2009 |
12.55
|
435,660 | 12.36 | 12.55 | 12.09 | 200 | 0 | 0 |
02/06/2009 |
12.09
|
171,530 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 |
01/06/2009 |
11.55
|
221,590 | 11.36 | 11.55 | 11.18 | 0 | 0 | 0 |
29/05/2009 |
11
|
362,240 | 11.36 | 11.55 | 11 | 0 | 0 | 0 |
28/05/2009 |
11.55
|
317,420 | 11.82 | 11.91 | 11.55 | 0 | 0 | 0 |
27/05/2009 |
12.09
|
317,230 | 12 | 12.09 | 11.82 | 100 | 0 | 0 |
26/05/2009 |
11.55
|
445,800 | 11.55 | 11.55 | 10.73 | 41,960 | 0 | 0 |
25/05/2009 |
11
|
464,500 | 11 | 11 | 10.91 | 0 | 16,000 | 0 |
22/05/2009 |
10.55
|
781,640 | 10.55 | 10.55 | 9.82 | 0 | 0 | 0 |
21/05/2009 |
10.09
|
22,310 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
20/05/2009 |
9.64
|
4,300 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 |
19/05/2009 |
9.18
|
127,020 | 9.18 | 9.18 | 9.18 | 10,400 | 0 | 0 |
18/05/2009 |
8.82
|
292,160 | 8.82 | 8.82 | 8.82 | 6,000 | 0 | 0 |
15/05/2009 |
8.45
|
274,820 | 8.27 | 8.45 | 8.18 | 0 | 0 | 0 |
14/05/2009 |
8.09
|
98,770 | 8.45 | 8.45 | 8 | 0 | 0 | 0 |
13/05/2009 |
8.18
|
298,380 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |