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) |
-0.30 | -23.08% | 20,300 | 0 | 0 |
1
1.30
1
|
2 tháng
(2024-07-22) |
-0.30 | -23.08% | 45,500 | 0 | 0 |
1
1.40
1
|
3 tháng
(2024-06-21) |
-0.30 | -23.08% | 91,200 | 0 | 0 |
1
1.40
1
|
6 tháng
(2024-03-29) |
-0.20 | -16.67% | 483,800 | 0 | 0 |
1
1.60
1
|
12 tháng
(2023-09-29) |
-0.50 | -33.33% | 784,100 | -970 | -0.0 |
1
1.60
1
|
24 tháng
(2022-09-30) |
-0.80 | -44.44% | 1,558,621 | -41,970 | -0.0 |
0.90
1.80
1
|
36 tháng
(2021-10-05) |
-1.60 | -61.54% | 4,919,213 | -52,670 | -0.1 |
0.90
3.60
1
|
60 tháng
(2019-10-16) |
-0.30 | -23.08% | 12,735,201 | -55,445 | -0.1 |
0.70
5.40
1
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/10/2009 |
9.17
|
62,320 | 9.03 | 9.17 | 9.03 | 10,000 | 0 | 0 |
13/10/2009 |
9.03
|
19,470 | 9.03 | 9.10 | 8.96 | 0 | 0 | 0 |
12/10/2009 |
9.03
|
36,750 | 8.96 | 9.03 | 8.96 | 0 | 0 | 0 |
09/10/2009 |
8.96
|
54,560 | 8.96 | 9.03 | 8.82 | 0 | 0 | 0 |
08/10/2009 |
8.96
|
6,120 | 9.03 | 9.17 | 8.89 | 0 | 0 | 0 |
07/10/2009 |
9.03
|
16,410 | 8.75 | 9.03 | 8.75 | 0 | 0 | 0 |
06/10/2009 |
8.75
|
38,800 | 8.82 | 9.03 | 8.75 | 0 | 0 | 0 |
05/10/2009 |
8.82
|
5,540 | 8.75 | 8.89 | 8.75 | 0 | 0 | 0 |
02/10/2009 |
8.75
|
64,040 | 9.17 | 9.17 | 8.75 | 0 | 1,400 | 0 |
01/10/2009 |
9.17
|
27,000 | 9.10 | 9.17 | 9.03 | 0 | 0 | 0 |
30/09/2009 |
9.10
|
40,220 | 9.25 | 9.39 | 8.96 | 3,500 | 0 | 0 |
29/09/2009 |
9.25
|
45,110 | 9.03 | 9.25 | 8.96 | 10,000 | 5,000 | 0 |
28/09/2009 |
9.03
|
39,670 | 9.17 | 9.39 | 9.03 | 0 | 0 | 0 |
25/09/2009 |
9.17
|
50,960 | 9.17 | 9.25 | 9.10 | 6,000 | 0 | 0 |
24/09/2009 |
9.17
|
50,190 | 9.39 | 9.39 | 9.17 | 2,500 | 10 | 0 |
23/09/2009 |
9.39
|
51,460 | 9.53 | 9.53 | 9.39 | 0 | 0 | 0 |
22/09/2009 |
9.53
|
54,540 | 9.60 | 9.60 | 9.32 | 0 | 0 | 0 |
21/09/2009 |
9.60
|
158,700 | 9.17 | 9.60 | 9.10 | 0 | 0 | 0 |
18/09/2009 |
9.17
|
50,170 | 9.25 | 9.39 | 9.03 | 990 | 0 | 0 |
17/09/2009 |
9.25
|
67,870 | 9.53 | 9.53 | 9.25 | 2,000 | 0 | 0 |
16/09/2009 |
9.53
|
80,080 | 9.74 | 9.81 | 9.39 | 0 | 0 | 0 |
15/09/2009 |
9.74
|
86,310 | 9.74 | 9.95 | 9.46 | 10,500 | 0 | 0 |
14/09/2009 |
9.74
|
204,270 | 9.32 | 9.74 | 9.74 | 270 | 0 | 0 |
11/09/2009 |
9.32
|
119,550 | 8.89 | 9.32 | 9.32 | 0 | 200 | 0 |
10/09/2009 |
8.89
|
50,060 | 8.96 | 9.17 | 8.82 | 0 | 0 | 0 |
09/09/2009 |
8.96
|
28,100 | 9.17 | 9.17 | 8.89 | 0 | 0 | 0 |
08/09/2009 |
9.17
|
12,060 | 9.03 | 9.17 | 9.03 | 0 | 0 | 0 |
07/09/2009 |
9.03
|
14,010 | 8.82 | 9.17 | 8.61 | 0 | 0 | 0 |
04/09/2009 |
8.82
|
28,400 | 9.17 | 9.17 | 8.82 | 0 | 0 | 0 |
03/09/2009 |
9.17
|
27,610 | 9.32 | 9.32 | 9.10 | 0 | 0 | 0 |
02/09/2009 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
01/09/2009 |
9.32
|
44,370 | 9.53 | 9.53 | 9.25 | 10,000 | 5,000 | 0 |
31/08/2009 |
9.53
|
103,460 | 9.25 | 9.67 | 9.32 | 1,400 | 5,000 | 0 |
28/08/2009 |
9.25
|
63,730 | 9.25 | 9.32 | 9.10 | 0 | 1,000 | 0 |
27/08/2009 |
9.25
|
34,880 | 9.39 | 9.39 | 8.96 | 0 | 0 | 0 |
26/08/2009 |
9.39
|
62,930 | 9.39 | 9.60 | 9.17 | 0 | 10,000 | 0 |
25/08/2009 |
9.39
|
131,480 | 8.96 | 9.39 | 9.17 | 0 | 200 | 0 |
24/08/2009 |
8.96
|
63,280 | 8.54 | 8.96 | 8.47 | 0 | 0 | 0 |
21/08/2009 |
8.54
|
21,020 | 8.54 | 8.82 | 8.47 | 0 | 0 | 0 |
20/08/2009 |
8.54
|
23,010 | 8.54 | 8.54 | 8.40 | 0 | 0 | 0 |
19/08/2009 |
8.54
|
21,140 | 8.47 | 8.54 | 8.40 | 0 | 0 | 0 |
18/08/2009 |
8.47
|
4,950 | 8.33 | 8.47 | 8.40 | 0 | 0 | 0 |
17/08/2009 |
8.33
|
8,870 | 8.47 | 8.61 | 8.33 | 0 | 0 | 0 |
14/08/2009 |
8.47
|
17,850 | 8.68 | 8.75 | 8.47 | 8,850 | 0 | 0 |
13/08/2009 |
8.68
|
23,350 | 8.61 | 8.82 | 8.61 | 0 | 0 | 0 |
12/08/2009 |
8.61
|
20,470 | 8.61 | 8.61 | 8.47 | 0 | 0 | 0 |
11/08/2009 |
8.61
|
17,140 | 8.61 | 8.75 | 8.61 | 0 | 0 | 0 |
10/08/2009 |
8.61
|
15,010 | 8.26 | 8.61 | 8.54 | 0 | 0 | 0 |
07/08/2009 |
8.26
|
13,340 | 8.47 | 8.68 | 8.26 | 0 | 0 | 0 |
06/08/2009 |
8.47
|
30,490 | 8.54 | 8.54 | 8.26 | 0 | 0 | 0 |
05/08/2009 |
8.54
|
16,760 | 8.54 | 8.54 | 8.47 | 0 | 0 | 0 |
04/08/2009 |
8.54
|
24,090 | 8.61 | 8.61 | 8.47 | 0 | 6,000 | 0 |
03/08/2009 |
8.61
|
6,650 | 8.61 | 8.82 | 8.54 | 0 | 0 | 0 |
31/07/2009 |
8.61
|
5,020 | 8.47 | 8.82 | 8.47 | 0 | 0 | 0 |
30/07/2009 |
8.47
|
8,030 | 8.47 | 8.54 | 8.47 | 0 | 30 | 0 |
29/07/2009 |
8.47
|
5,900 | 8.82 | 9.17 | 8.47 | 0 | 0 | 0 |
28/07/2009 |
8.82
|
7,470 | 9.10 | 9.10 | 8.82 | 0 | 0 | 0 |
27/07/2009 |
9.10
|
7,700 | 9.17 | 9.32 | 9.03 | 0 | 0 | 0 |
24/07/2009 |
9.17
|
58,060 | 8.75 | 9.17 | 8.96 | 0 | 0 | 0 |
23/07/2009 |
8.75
|
1,310 | 8.54 | 8.75 | 8.47 | 0 | 0 | 0 |
22/07/2009 |
8.54
|
2,420 | 8.89 | 8.89 | 8.54 | 0 | 0 | 0 |
21/07/2009 |
8.89
|
7,030 | 8.54 | 8.89 | 8.47 | 0 | 0 | 0 |
20/07/2009 |
8.54
|
6,920 | 8.96 | 8.96 | 8.54 | 0 | 0 | 0 |
17/07/2009 |
8.96
|
210 | 8.96 | 8.96 | 8.54 | 0 | 0 | 0 |
16/07/2009 |
8.96
|
4,420 | 8.82 | 9.03 | 8.89 | 0 | 0 | 0 |
15/07/2009 |
8.82
|
8,120 | 8.75 | 8.89 | 8.75 | 0 | 0 | 0 |
14/07/2009 |
8.75
|
6,870 | 8.61 | 8.75 | 8.40 | 0 | 0 | 0 |
13/07/2009 |
8.61
|
22,290 | 8.96 | 8.96 | 8.54 | 4,000 | 0 | 0 |
10/07/2009 |
8.96
|
12,990 | 9.39 | 9.39 | 8.96 | 0 | 0 | 0 |
09/07/2009 |
9.39
|
10 | 9.17 | 9.39 | 9.39 | 0 | 0 | 0 |
08/07/2009 |
9.17
|
5,510 | 9.17 | 9.17 | 9.03 | 0 | 0 | 0 |
07/07/2009 |
9.17
|
4,200 | 9.32 | 9.32 | 8.96 | 1,000 | 0 | 0 |
06/07/2009 |
9.32
|
13,590 | 8.96 | 9.39 | 8.96 | 2,000 | 0 | 0 |
03/07/2009 |
8.96
|
6,060 | 8.68 | 8.96 | 8.68 | 0 | 0 | 0 |
02/07/2009 |
8.68
|
11,020 | 8.40 | 8.68 | 8.40 | 0 | 0 | 0 |
01/07/2009 |
8.40
|
41,280 | 8.82 | 8.82 | 8.40 | 0 | 0 | 0 |
30/06/2009 |
8.82
|
10,740 | 9.17 | 9.46 | 8.82 | 0 | 0 | 0 |
29/06/2009 |
9.17
|
4,400 | 9.03 | 9.39 | 9.17 | 1,500 | 0 | 0 |
26/06/2009 |
9.03
|
13,180 | 9.03 | 9.03 | 8.82 | 0 | 0 | 0 |
25/06/2009 |
9.03
|
34,440 | 9.39 | 9.39 | 9.03 | 0 | 0 | 0 |
24/06/2009 |
9.39
|
21,510 | 8.96 | 9.39 | 9.17 | 0 | 0 | 0 |
23/06/2009 |
8.96
|
32,630 | 9.39 | 9.67 | 8.96 | 0 | 0 | 0 |
22/06/2009 |
9.39
|
22,070 | 9.88 | 9.88 | 9.39 | 50 | 0 | 0 |
19/06/2009 |
9.88
|
36,600 | 9.60 | 10.02 | 9.67 | 5,050 | 0 | 0 |
18/06/2009 |
9.60
|
57,060 | 9.25 | 9.67 | 9.53 | 0 | 10,000 | 0 |
17/06/2009 |
9.25
|
41,140 | 9.67 | 9.67 | 9.25 | 0 | 0 | 0 |
16/06/2009 |
9.67
|
27,110 | 10.16 | 10.16 | 9.67 | 0 | 6,020 | 0 |
15/06/2009 |
10.16
|
63,230 | 10.66 | 10.66 | 10.16 | 0 | 20 | 0 |
12/06/2009 |
10.66
|
95,190 | 10.59 | 10.94 | 10.30 | 0 | 100 | 0 |
11/06/2009 |
10.59
|
141,540 | 10.59 | 11.08 | 10.09 | 10,000 | 0 | 0 |
10/06/2009 |
10.59
|
30,810 | 11.08 | 11.08 | 10.59 | 1,000 | 0 | 0 |
09/06/2009 |
11.08
|
138,660 | 11.08 | 11.50 | 10.73 | 0 | 0 | 0 |
08/06/2009 |
11.08
|
4,520 | 10.59 | 11.08 | 11.08 | 1,150 | 0 | 0 |
05/06/2009 |
10.59
|
25,990 | 10.09 | 10.59 | 10.59 | 0 | 0 | 0 |
04/06/2009 |
10.09
|
121,100 | 9.67 | 10.09 | 9.88 | 0 | 0 | 0 |
03/06/2009 |
9.67
|
41,180 | 9.67 | 9.74 | 9.46 | 0 | 0 | 0 |
02/06/2009 |
9.67
|
81,640 | 9.39 | 9.81 | 9.67 | 0 | 0 | 0 |
01/06/2009 |
9.39
|
61,600 | 9.03 | 9.46 | 9.03 | 0 | 0 | 0 |
29/05/2009 |
9.03
|
17,730 | 9.25 | 9.25 | 8.89 | 0 | 0 | 0 |
28/05/2009 |
9.25
|
23,920 | 9.53 | 9.53 | 9.25 | 0 | 0 | 0 |