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) |
0.20 | 11.11% | 200 | 0 | 0 |
1.80
2
2
|
2 tháng
(2024-07-22) |
0.30 | 17.65% | 19,000 | 0 | 0 |
1.50
2
2
|
3 tháng
(2024-06-20) |
0.20 | 11.11% | 29,900 | 0 | 0 |
1.50
2
2
|
6 tháng
(2024-03-22) |
0.30 | 17.65% | 115,700 | -18,500 | -0.0 |
1.50
2.30
2
|
12 tháng
(2023-09-29) |
-0.70 | -25.93% | 310,800 | -33,000 | -0.1 |
1.50
2.80
2
|
24 tháng
(2022-09-29) |
-0.30 | -13.04% | 809,208 | -65,600 | -0.1 |
1.40
2.80
2
|
36 tháng
(2021-10-04) |
-1.20 | -37.50% | 2,382,207 | -119,590 | -0.3 |
1.40
5.10
2
|
60 tháng
(2019-10-15) |
0.40 | 25% | 3,703,835 | -121,590 | -0.3 |
1.30
5.10
2
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/08/2009 |
11.70
|
22,250 | 11.70 | 11.90 | 11.60 | 0 | 0 | 0 |
20/08/2009 |
11.70
|
29,270 | 11.70 | 11.90 | 11.60 | 0 | 0 | 0 |
19/08/2009 |
11.70
|
32,170 | 11.70 | 11.80 | 11.60 | 0 | 0 | 0 |
18/08/2009 |
11.70
|
29,810 | 11.40 | 11.90 | 11.10 | 0 | 0 | 0 |
17/08/2009 |
11.40
|
17,140 | 11.60 | 11.80 | 11.40 | 0 | 20 | 0 |
14/08/2009 |
11.60
|
24,060 | 11.80 | 11.80 | 11.40 | 0 | 0 | 0 |
13/08/2009 |
11.80
|
21,940 | 12.30 | 12.30 | 11.80 | 0 | 0 | 0 |
12/08/2009 |
12.30
|
66,610 | 11.90 | 12.40 | 12.30 | 0 | 0 | 0 |
11/08/2009 |
11.90
|
70,100 | 11.40 | 11.90 | 11.70 | 0 | 10 | 0 |
10/08/2009 |
11.40
|
38,750 | 10.90 | 11.40 | 10.80 | 0 | 40 | 0 |
07/08/2009 |
10.90
|
16,490 | 11 | 11 | 10.80 | 0 | 30 | 0 |
06/08/2009 |
11
|
21,420 | 10.80 | 11.20 | 10.80 | 0 | 0 | 0 |
05/08/2009 |
10.80
|
8,030 | 11 | 11 | 10.70 | 0 | 40 | 0 |
04/08/2009 |
11
|
4,490 | 11.20 | 11.30 | 10.90 | 0 | 0 | 0 |
03/08/2009 |
11.20
|
30,120 | 10.90 | 11.20 | 10.60 | 0 | 0 | 0 |
31/07/2009 |
10.90
|
8,880 | 10.60 | 10.90 | 10.60 | 0 | 0 | 0 |
30/07/2009 |
10.60
|
10,700 | 10.90 | 10.90 | 10.50 | 0 | 0 | 0 |
29/07/2009 |
10.90
|
5,260 | 11.30 | 11.50 | 10.90 | 0 | 0 | 0 |
28/07/2009 |
11.30
|
9,500 | 11.60 | 11.60 | 11.20 | 0 | 0 | 0 |
27/07/2009 |
11.60
|
28,140 | 11.40 | 11.80 | 11.40 | 0 | 0 | 0 |
24/07/2009 |
11.40
|
27,170 | 10.90 | 11.40 | 11.40 | 0 | 0 | 0 |
23/07/2009 |
10.90
|
6,710 | 10.40 | 10.90 | 10.30 | 0 | 0 | 0 |
22/07/2009 |
10.40
|
6,680 | 10.50 | 10.80 | 10.40 | 0 | 0 | 0 |
21/07/2009 |
10.50
|
4,460 | 10.20 | 10.60 | 10.30 | 0 | 0 | 0 |
20/07/2009 |
10.20
|
20,480 | 10.70 | 10.70 | 10.20 | 0 | 0 | 0 |
17/07/2009 |
10.70
|
14,190 | 11.20 | 11.50 | 10.70 | 0 | 0 | 0 |
16/07/2009 |
11.20
|
12,340 | 10.90 | 11.30 | 11.10 | 0 | 0 | 0 |
15/07/2009 |
10.90
|
16,560 | 10.80 | 11.30 | 10.70 | 0 | 0 | 0 |
14/07/2009 |
10.80
|
24,810 | 11.30 | 11.70 | 10.80 | 0 | 0 | 0 |
13/07/2009 |
11.30
|
6,480 | 11.80 | 11.80 | 11.30 | 0 | 0 | 0 |
10/07/2009 |
11.80
|
6,720 | 11.90 | 11.90 | 11.50 | 0 | 0 | 0 |
09/07/2009 |
11.90
|
37,100 | 11.60 | 11.90 | 11.30 | 0 | 200 | 0 |
08/07/2009 |
11.60
|
8,000 | 12 | 12 | 11.50 | 0 | 0 | 0 |
07/07/2009 |
12
|
7,660 | 12.20 | 12.20 | 12 | 0 | 0 | 0 |
06/07/2009 |
12.20
|
14,990 | 11.80 | 12.30 | 12.10 | 0 | 0 | 0 |
03/07/2009 |
11.80
|
4,820 | 12.20 | 12.20 | 11.60 | 0 | 0 | 0 |
02/07/2009 |
12.20
|
2,820 | 11.80 | 12.30 | 11.30 | 0 | 0 | 0 |
01/07/2009 |
11.80
|
15,530 | 12.40 | 12.40 | 11.80 | 0 | 0 | 0 |
30/06/2009 |
12.40
|
14,880 | 13 | 13 | 12.40 | 0 | 0 | 0 |
29/06/2009 |
13
|
6,370 | 13 | 13.40 | 12.40 | 0 | 0 | 0 |
26/06/2009 |
13
|
8,310 | 12.70 | 13.20 | 12.10 | 0 | 0 | 0 |
25/06/2009 |
12.70
|
14,030 | 13.30 | 13.60 | 12.70 | 0 | 0 | 0 |
24/06/2009 |
13.30
|
43,290 | 12.70 | 13.30 | 12.20 | 0 | 0 | 0 |
23/06/2009 |
12.70
|
13,670 | 13.30 | 13.40 | 12.70 | 0 | 0 | 0 |
22/06/2009 |
13.30
|
33,550 | 13.90 | 13.90 | 13.30 | 1,260 | 0 | 0 |
19/06/2009 |
13.90
|
42,100 | 13.30 | 13.90 | 13.60 | 0 | 0 | 0 |
18/06/2009 |
13.30
|
38,910 | 12.70 | 13.30 | 13.20 | 0 | 0 | 0 |
17/06/2009 |
12.70
|
39,010 | 13.30 | 13.30 | 12.70 | 0 | 0 | 0 |
16/06/2009 |
13.30
|
13,030 | 14 | 14 | 13.30 | 0 | 0 | 0 |
15/06/2009 |
14
|
45,500 | 14.70 | 14.70 | 14 | 1,000 | 0 | 0 |
12/06/2009 |
14.70
|
133,190 | 15.30 | 15.60 | 14.60 | 0 | 0 | 0 |
11/06/2009 |
15.30
|
94,780 | 15.10 | 15.60 | 14.50 | 0 | 0 | 0 |
10/06/2009 |
15.10
|
34,390 | 15.80 | 15.80 | 15.10 | 0 | 0 | 0 |
09/06/2009 |
15.80
|
104,190 | 15.90 | 16.60 | 15.80 | 0 | 0 | 0 |
08/06/2009 |
15.90
|
16,570 | 15.20 | 15.90 | 15.90 | 0 | 0 | 0 |
05/06/2009 |
15.20
|
129,520 | 14.50 | 15.20 | 15.20 | 0 | 0 | 0 |
04/06/2009 |
14.50
|
97,040 | 14 | 14.60 | 13.90 | 0 | 0 | 0 |
03/06/2009 |
14
|
58,990 | 14.70 | 14.70 | 14 | 0 | 0 | 0 |
02/06/2009 |
14.70
|
70,740 | 14.10 | 14.80 | 14.50 | 0 | 100 | 0 |
01/06/2009 |
14.10
|
113,790 | 13.80 | 14.20 | 13.60 | 0 | 0 | 0 |
29/05/2009 |
13.80
|
133,090 | 13.60 | 14.20 | 13 | 0 | 0 | 0 |
28/05/2009 |
13.60
|
210,310 | 13 | 13.60 | 13.60 | 0 | 0 | 0 |
27/05/2009 |
13
|
9,230 | 12.40 | 13 | 13 | 0 | 0 | 0 |
26/05/2009 |
12.40
|
37,150 | 11.90 | 12.40 | 12.40 | 0 | 0 | 0 |
25/05/2009 |
11.90
|
9,040 | 11.40 | 11.90 | 11.90 | 0 | 0 | 0 |
22/05/2009 |
11.40
|
153,770 | 12 | 12 | 11.40 | 0 | 0 | 0 |
21/05/2009 |
12
|
19,600 | 11.50 | 12 | 12 | 0 | 3,000 | 0 |
20/05/2009 |
11.50
|
35,270 | 11 | 11.50 | 11.50 | 0 | 100 | 0 |
19/05/2009 |
11
|
17,890 | 10.50 | 11 | 11 | 0 | 0 | 0 |
18/05/2009 |
10.50
|
84,120 | 10 | 10.50 | 10.50 | 0 | 0 | 0 |
15/05/2009 |
10
|
108,550 | 9.60 | 10 | 9.80 | 0 | 0 | 0 |
14/05/2009 |
9.60
|
47,340 | 9.60 | 9.90 | 9.40 | 0 | 0 | 0 |
13/05/2009 |
9.60
|
50,990 | 9.20 | 9.60 | 9.50 | 0 | 0 | 0 |
12/05/2009 |
9.20
|
10,900 | 8.80 | 9.20 | 8.80 | 0 | 0 | 0 |
11/05/2009 |
8.80
|
17,300 | 8.70 | 9 | 8.70 | 0 | 0 | 0 |
08/05/2009 |
8.70
|
40,920 | 9 | 9 | 8.70 | 0 | 0 | 0 |
07/05/2009 |
9
|
26,660 | 9.40 | 9.80 | 9 | 0 | 0 | 0 |
06/05/2009 |
9.40
|
3,130 | 9.80 | 9.80 | 9.40 | 0 | 0 | 0 |
05/05/2009 |
9.80
|
48,160 | 9.60 | 10 | 9.60 | 190 | 0 | 0 |
04/05/2009 |
9.60
|
72,620 | 9.20 | 9.60 | 9.40 | 0 | 0 | 0 |
29/04/2009 |
9.20
|
4,410 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
28/04/2009 |
9.20
|
180 | 9 | 9.20 | 9.10 | 0 | 0 | 0 |
27/04/2009 |
9
|
2,570 | 9 | 9.40 | 9 | 0 | 0 | 0 |
24/04/2009 |
9
|
810 | 9.40 | 9.40 | 9 | 0 | 0 | 0 |
23/04/2009 |
9.40
|
1,120 | 9.50 | 9.50 | 9.10 | 0 | 0 | 0 |
22/04/2009 |
9.50
|
21,390 | 9.50 | 9.60 | 9.50 | 0 | 50 | 0 |
21/04/2009 |
9.50
|
8,030 | 9.50 | 9.50 | 9.10 | 3,000 | 0 | 0 |
20/04/2009 |
9.50
|
7,430 | 10 | 10 | 9.50 | 0 | 0 | 0 |
17/04/2009 |
10
|
40,600 | 9.60 | 10 | 10 | 0 | 0 | 0 |
16/04/2009 |
9.60
|
41,800 | 9.20 | 9.60 | 9.30 | 0 | 100 | 0 |
15/04/2009 |
9.20
|
25,880 | 9.20 | 9.40 | 9 | 100 | 0 | 0 |
14/04/2009 |
9.20
|
19,110 | 9.50 | 9.50 | 9.20 | 200 | 0 | 0 |
13/04/2009 |
9.50
|
24,790 | 9.10 | 9.50 | 9.20 | 200 | 0 | 0 |
10/04/2009 |
9.10
|
21,400 | 8.70 | 9.10 | 8.60 | 0 | 0 | 0 |
09/04/2009 |
8.70
|
1,120 | 9 | 9.10 | 8.70 | 0 | 0 | 0 |
08/04/2009 |
9
|
5,740 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
07/04/2009 |
9.20
|
7,740 | 9.20 | 9.20 | 9.20 | 100 | 0 | 0 |
03/04/2009 |
9.20
|
8,850 | 9.20 | 9.50 | 9.20 | 0 | 0 | 0 |
02/04/2009 |
9.20
|
4,550 | 9 | 9.40 | 9.20 | 0 | 0 | 0 |
01/04/2009 |
9
|
7,770 | 8.60 | 9 | 8.60 | 0 | 0 | 0 |