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) |
0.01 | 0.24% | 468,800 | 0 | 0 |
4.15
4.21
4.19
|
2 tháng
(2024-07-22) |
-0.39 | -8.52% | 927,200 | -1,000 | -0.0 |
4.15
4.58
4.19
|
3 tháng
(2024-06-21) |
-0.44 | -9.50% | 1,784,600 | -803 | -0.0 |
4.15
4.70
4.19
|
6 tháng
(2024-03-25) |
-0.67 | -13.79% | 7,158,700 | -9,451 | -0.0 |
4.07
4.94
4.19
|
12 tháng
(2023-09-25) |
-1.61 | -27.76% | 14,913,300 | -7,351 | -0.0 |
4.07
6
4.19
|
24 tháng
(2022-09-30) |
-2.10 | -33.36% | 29,614,000 | -9,269 | 0.0 |
4.07
6.75
4.19
|
36 tháng
(2021-10-05) |
-10.31 | -71.11% | 104,479,400 | -9,779 | -0.2 |
4.07
15.97
4.19
|
60 tháng
(2019-10-16) |
-1.93 | -31.51% | 158,711,260 | -9,699 | -0.2 |
3.85
15.97
4.19
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/11/2009 |
7.82
|
168,880 | 7.73 | 7.82 | 7.63 | 0 | 0 | 0 |
17/11/2009 |
7.73
|
131,150 | 7.87 | 7.92 | 7.73 | 0 | 0 | 0 |
16/11/2009 |
7.87
|
66,500 | 7.97 | 8.06 | 7.87 | 0 | 0 | 0 |
13/11/2009 |
7.97
|
90,570 | 7.87 | 8.01 | 7.63 | 500 | 0 | 0 |
12/11/2009 |
7.87
|
158,620 | 7.53 | 7.87 | 7.63 | 0 | 0 | 0 |
11/11/2009 |
7.53
|
98,370 | 7.39 | 7.58 | 7.39 | 0 | 0 | 0 |
10/11/2009 |
7.39
|
106,050 | 7.68 | 7.82 | 7.34 | 0 | 0 | 0 |
09/11/2009 |
7.68
|
134,140 | 8.06 | 8.06 | 7.68 | 0 | 0 | 0 |
06/11/2009 |
8.06
|
92,680 | 8.11 | 8.35 | 8.06 | 0 | 0 | 0 |
05/11/2009 |
8.11
|
143,140 | 7.73 | 8.11 | 7.87 | 0 | 0 | 0 |
04/11/2009 |
7.73
|
232,140 | 7.87 | 8.11 | 7.68 | 0 | 0 | 0 |
03/11/2009 |
7.87
|
310,770 | 8.26 | 8.26 | 7.87 | 0 | 0 | 0 |
02/11/2009 |
8.26
|
173,360 | 8.64 | 8.64 | 8.26 | 0 | 0 | 0 |
30/10/2009 |
8.64
|
273,270 | 8.26 | 8.64 | 8.26 | 70 | 0 | 0 |
29/10/2009 |
8.26
|
245,290 | 8.55 | 8.55 | 8.16 | 0 | 0 | 0 |
28/10/2009 |
8.55
|
180,620 | 8.45 | 8.64 | 8.45 | 50 | 50 | 0 |
27/10/2009 |
8.45
|
227,670 | 8.84 | 8.84 | 8.40 | 3,000 | 0 | 0 |
26/10/2009 |
8.84
|
280,120 | 8.64 | 8.98 | 8.69 | 0 | 0 | 0 |
23/10/2009 |
8.64
|
564,920 | 9.08 | 9.08 | 8.64 | 0 | 7,000 | 0 |
22/10/2009 |
9.08
|
414,080 | 9.51 | 9.51 | 9.08 | 1,000 | 18,120 | 0 |
21/10/2009 |
9.51
|
712,940 | 9.22 | 9.51 | 8.93 | 1,050 | 0 | 0 |
20/10/2009 |
9.22
|
236,040 | 8.79 | 9.22 | 9.22 | 2,000 | 50 | 0 |
19/10/2009 |
8.79
|
551,330 | 8.40 | 8.79 | 8.40 | 10,100 | 0 | 0 |
16/10/2009 |
8.40
|
154,300 | 8.64 | 8.64 | 8.26 | 0 | 0 | 0 |
15/10/2009 |
8.64
|
398,410 | 8.35 | 8.74 | 8.45 | 50 | 0 | 0 |
14/10/2009 |
8.35
|
212,000 | 8.21 | 8.35 | 8.16 | 5,000 | 0 | 0 |
13/10/2009 |
8.21
|
206,680 | 8.35 | 8.50 | 7.97 | 0 | 0 | 0 |
12/10/2009 |
8.35
|
220,770 | 8.06 | 8.40 | 8.06 | 0 | 0 | 0 |
09/10/2009 |
8.06
|
153,280 | 7.92 | 8.21 | 7.97 | 0 | 0 | 0 |
08/10/2009 |
7.92
|
88,170 | 7.97 | 7.97 | 7.87 | 4,000 | 0 | 0 |
07/10/2009 |
7.97
|
103,510 | 7.82 | 8.06 | 7.82 | 0 | 0 | 0 |
06/10/2009 |
7.82
|
133,780 | 7.97 | 8.06 | 7.82 | 0 | 0 | 0 |
05/10/2009 |
7.97
|
151,770 | 7.92 | 8.11 | 7.82 | 0 | 0 | 0 |
02/10/2009 |
7.92
|
247,030 | 8.26 | 8.26 | 7.87 | 0 | 0 | 0 |
01/10/2009 |
8.26
|
219,400 | 8.16 | 8.55 | 8.01 | 0 | 0 | 0 |
30/09/2009 |
8.16
|
156,380 | 8.30 | 8.30 | 8.16 | 0 | 0 | 0 |
29/09/2009 |
8.30
|
277,920 | 8.16 | 8.45 | 8.21 | 0 | 0 | 0 |
28/09/2009 |
8.16
|
176,290 | 8.30 | 8.30 | 8.16 | 0 | 2,710 | 0 |
25/09/2009 |
8.30
|
194,250 | 8.45 | 8.45 | 8.26 | 0 | 0 | 0 |
24/09/2009 |
8.45
|
143,400 | 8.74 | 8.74 | 8.35 | 0 | 0 | 0 |
23/09/2009 |
8.74
|
563,210 | 8.59 | 8.98 | 8.69 | 50 | 3,000 | 0 |
22/09/2009 |
8.59
|
193,340 | 8.21 | 8.59 | 8.21 | 0 | 0 | 0 |
21/09/2009 |
8.21
|
252,580 | 8.21 | 8.35 | 8.16 | 0 | 0 | 0 |
18/09/2009 |
8.21
|
184,940 | 8.21 | 8.21 | 8.01 | 0 | 0 | 0 |
17/09/2009 |
8.21
|
196,410 | 8.21 | 8.30 | 8.01 | 0 | 0 | 0 |
16/09/2009 |
8.21
|
201,360 | 8.35 | 8.40 | 8.21 | 3,000 | 0 | 0 |
15/09/2009 |
8.35
|
255,850 | 8.40 | 8.50 | 8.16 | 0 | 4,530 | 0 |
14/09/2009 |
8.40
|
321,090 | 8.55 | 8.69 | 8.35 | 0 | 0 | 0 |
11/09/2009 |
8.55
|
307,340 | 8.88 | 8.93 | 8.50 | 0 | 0 | 0 |
10/09/2009 |
8.88
|
482,970 | 8.74 | 9.03 | 8.69 | 0 | 0 | 0 |
09/09/2009 |
8.74
|
587,850 | 8.35 | 8.74 | 8.35 | 0 | 0 | 0 |
08/09/2009 |
8.35
|
404,170 | 7.97 | 8.35 | 8.11 | 0 | 0 | 0 |
07/09/2009 |
7.97
|
546,570 | 8.26 | 8.26 | 7.87 | 0 | 0 | 0 |
04/09/2009 |
8.26
|
701,250 | 8.69 | 8.93 | 8.26 | 0 | 0 | 0 |
03/09/2009 |
8.69
|
899,650 | 8.30 | 8.69 | 8.30 | 0 | 1,000 | 0 |
02/09/2009 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
01/09/2009 |
8.30
|
914,340 | 7.92 | 8.30 | 8.06 | 0 | 0 | 0 |
31/08/2009 |
7.92
|
173,540 | 7.58 | 7.92 | 7.92 | 0 | 0 | 0 |
28/08/2009 |
7.58
|
837,040 | 7.24 | 7.58 | 7.44 | 0 | 0 | 0 |
27/08/2009 |
7.24
|
287,200 | 6.90 | 7.24 | 6.86 | 0 | 0 | 0 |
26/08/2009 |
6.90
|
126,040 | 6.81 | 6.95 | 6.81 | 0 | 0 | 0 |
25/08/2009 |
6.81
|
147,820 | 7.00 | 7.00 | 6.76 | 0 | 0 | 0 |
24/08/2009 |
7.00
|
125,470 | 7.15 | 7.15 | 7.00 | 0 | 0 | 0 |
21/08/2009 |
7.15
|
695,280 | 7.10 | 7.44 | 7.15 | 0 | 0 | 0 |
20/08/2009 |
7.10
|
387,340 | 6.76 | 7.10 | 7.10 | 0 | 2,000 | 0 |
19/08/2009 |
6.76
|
157,840 | 6.57 | 6.76 | 6.57 | 0 | 3,000 | 0 |
18/08/2009 |
6.57
|
88,580 | 6.57 | 6.61 | 6.52 | 0 | 5,000 | 0 |
17/08/2009 |
6.57
|
107,140 | 6.57 | 6.66 | 6.57 | 0 | 0 | 0 |
14/08/2009 |
6.57
|
148,010 | 6.76 | 6.76 | 6.47 | 0 | 0 | 0 |
13/08/2009 |
6.76
|
161,170 | 6.81 | 6.95 | 6.76 | 0 | 0 | 0 |
12/08/2009 |
6.81
|
140,130 | 6.90 | 6.90 | 6.66 | 0 | 3,500 | 0 |
11/08/2009 |
6.90
|
140,810 | 6.90 | 6.95 | 6.76 | 0 | 0 | 0 |
10/08/2009 |
6.90
|
378,000 | 6.61 | 6.90 | 6.57 | 2,710 | 0 | 0 |
07/08/2009 |
6.61
|
49,240 | 6.66 | 6.66 | 6.52 | 0 | 0 | 0 |
06/08/2009 |
6.66
|
170,920 | 6.52 | 6.71 | 6.52 | 0 | 0 | 0 |
05/08/2009 |
6.52
|
160,510 | 6.32 | 6.57 | 6.37 | 0 | 1,000 | 0 |
04/08/2009 |
6.32
|
106,960 | 6.52 | 6.57 | 6.28 | 0 | 0 | 0 |
03/08/2009 |
6.52
|
91,940 | 6.66 | 6.66 | 6.52 | 0 | 0 | 0 |
31/07/2009 |
6.66
|
112,820 | 6.61 | 6.71 | 6.61 | 0 | 2,000 | 0 |
30/07/2009 |
6.61
|
218,430 | 6.95 | 6.95 | 6.61 | 1,000 | 0 | 0 |
29/07/2009 |
6.95
|
571,030 | 6.66 | 6.95 | 6.76 | 1,000 | 0 | 0 |
28/07/2009 |
6.66
|
225,850 | 6.37 | 6.66 | 6.66 | 0 | 0 | 0 |
27/07/2009 |
6.37
|
33,170 | 6.08 | 6.37 | 6.37 | 0 | 0 | 0 |
24/07/2009 |
6.08
|
51,490 | 5.79 | 6.08 | 6.08 | 0 | 0 | 0 |
23/07/2009 |
5.79
|
50,790 | 5.65 | 5.79 | 5.60 | 0 | 0 | 0 |
22/07/2009 |
5.65
|
27,030 | 5.60 | 5.70 | 5.60 | 3,600 | 0 | 0 |
21/07/2009 |
5.60
|
23,060 | 5.55 | 5.70 | 5.55 | 0 | 0 | 0 |
20/07/2009 |
5.55
|
33,870 | 5.70 | 5.70 | 5.46 | 0 | 0 | 0 |
17/07/2009 |
5.70
|
31,340 | 5.79 | 5.79 | 5.70 | 0 | 0 | 0 |
16/07/2009 |
5.79
|
45,530 | 5.75 | 5.94 | 5.75 | 0 | 3,500 | 0 |
15/07/2009 |
5.75
|
19,130 | 5.55 | 5.79 | 5.65 | 0 | 0 | 0 |
14/07/2009 |
5.55
|
24,080 | 5.55 | 5.65 | 5.50 | 0 | 0 | 0 |
13/07/2009 |
5.55
|
71,230 | 5.79 | 5.79 | 5.55 | 0 | 0 | 0 |
10/07/2009 |
5.79
|
21,660 | 5.89 | 5.94 | 5.70 | 0 | 0 | 0 |
09/07/2009 |
5.89
|
29,440 | 5.79 | 5.94 | 5.79 | 0 | 0 | 0 |
08/07/2009 |
5.79
|
80,440 | 5.99 | 5.99 | 5.79 | 0 | 0 | 0 |
07/07/2009 |
5.99
|
61,940 | 5.99 | 6.13 | 5.94 | 2,000 | 0 | 0 |
06/07/2009 |
5.99
|
49,910 | 5.75 | 5.99 | 5.94 | 0 | 0 | 0 |
03/07/2009 |
5.75
|
44,360 | 5.75 | 5.75 | 5.60 | 0 | 0 | 0 |
02/07/2009 |
5.75
|
90,900 | 5.50 | 5.75 | 5.50 | 0 | 0 | 0 |