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) |
9.80 | 24.44% | 9,200 | 0 | 0 |
34.50
49.90
49.90
|
2 tháng
(2024-07-22) |
6.10 | 13.93% | 47,900 | 15,300 | 0.5 |
24.60
53
49.90
|
3 tháng
(2024-06-21) |
13.50 | 37.09% | 89,000 | 27,400 | 1.0 |
24.60
60
49.90
|
6 tháng
(2024-03-25) |
39.53 | 381.25% | 263,467 | 27,400 | 1.0 |
8.18
60
49.90
|
12 tháng
(2023-09-25) |
42.86 | 608.87% | 354,568 | 27,400 | 1.0 |
7.04
60
49.90
|
24 tháng
(2022-09-30) |
42.77 | 599.42% | 442,314 | 27,400 | 1.0 |
5.04
60
49.90
|
36 tháng
(2021-10-05) |
43.24 | 649.38% | 874,279 | 26,700 | 1.0 |
5.04
60
49.90
|
60 tháng
(2019-10-16) |
37.25 | 294.41% | 1,007,520 | 23,800 | 0.9 |
3.14
60
49.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/11/2009 |
20.76
|
100 | 20.76 | 20.76 | 20.76 | 0 | 0 | 0 |
20/11/2009 |
20.61
|
100 | 20.61 | 20.61 | 20.61 | 0 | 0 | 0 |
19/11/2009 |
20.47
|
100 | 20.47 | 20.47 | 20.47 | 0 | 0 | 0 |
18/11/2009 |
19.75
|
100 | 19.75 | 19.75 | 19.75 | 0 | 100 | 0 |
17/11/2009 |
19.75
|
200 | 19.75 | 19.75 | 19.75 | 0 | 0 | 0 |
16/11/2009 |
19.47
|
12,000 | 19.32 | 19.47 | 19.32 | 0 | 0 | 0 |
13/11/2009 |
18.68
|
1,900 | 17.96 | 18.68 | 17.96 | 200 | 0 | 0 |
12/11/2009 |
17.96
|
4,700 | 17.96 | 17.96 | 17.96 | 3,100 | 0 | 0 |
11/11/2009 |
17.96
|
6,100 | 18.68 | 18.68 | 17.96 | 6,000 | 100 | 0 |
10/11/2009 |
17.88
|
1,200 | 18.32 | 18.32 | 17.88 | 0 | 0 | 0 |
09/11/2009 |
19.11
|
2,300 | 19.11 | 20.26 | 19.11 | 0 | 0 | 0 |
06/11/2009 |
20.54
|
4,600 | 19.32 | 20.61 | 19.32 | 3,500 | 100 | 0 |
05/11/2009 |
19.32
|
4,600 | 19.25 | 19.32 | 19.25 | 0 | 0 | 0 |
04/11/2009 |
18.10
|
2,600 | 18.10 | 18.17 | 18.10 | 0 | 0 | 0 |
03/11/2009 |
19.39
|
2,000 | 19.25 | 19.39 | 19.25 | 0 | 100 | 0 |
02/11/2009 |
20.47
|
500 | 20.47 | 20.47 | 20.47 | 0 | 0 | 0 |
30/10/2009 |
21.19
|
5,800 | 21.19 | 21.19 | 21.05 | 0 | 0 | 0 |
29/10/2009 |
18.32
|
600 | 20.11 | 20.11 | 18.32 | 0 | 100 | 0 |
28/10/2009 |
19.75
|
5,800 | 19.32 | 20.11 | 19.32 | 0 | 0 | 0 |
27/10/2009 |
20.76
|
2,500 | 20.76 | 20.76 | 20.76 | 0 | 0 | 0 |
26/10/2009 |
21.91
|
3,300 | 22.27 | 22.63 | 21.91 | 0 | 1,100 | 0 |
23/10/2009 |
23.42
|
13,400 | 23.49 | 25.14 | 23.42 | 0 | 0 | 0 |
22/10/2009 |
25.14
|
35,600 | 26.58 | 26.58 | 25.14 | 0 | 5,000 | 0 |
21/10/2009 |
25.00
|
12,100 | 26.00 | 26.00 | 24.56 | 0 | 1,700 | 0 |
20/10/2009 |
24.71
|
3,400 | 24.56 | 24.71 | 23.70 | 0 | 0 | 0 |
19/10/2009 |
23.42
|
11,500 | 21.98 | 23.42 | 21.98 | 0 | 0 | 0 |
16/10/2009 |
21.69
|
63,500 | 21.98 | 21.98 | 21.55 | 0 | 3,000 | 0 |
15/10/2009 |
20.54
|
1,600 | 20.54 | 20.54 | 20.54 | 0 | 0 | 0 |
14/10/2009 |
19.25
|
6,900 | 19.25 | 19.25 | 19.25 | 0 | 0 | 0 |
13/10/2009 |
18.03
|
5,500 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 |
12/10/2009 |
16.88
|
4,600 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 |
09/10/2009 |
15.80
|
8,600 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
08/10/2009 |
14.87
|
34,600 | 14.87 | 14.87 | 13.65 | 0 | 0 | 0 |
07/10/2009 |
13.93
|
12,200 | 13.93 | 13.93 | 13.93 | 3,100 | 0 | 0 |
06/10/2009 |
13.22
|
11,400 | 13.22 | 13.22 | 12.71 | 4,000 | 0 | 0 |
05/10/2009 |
12.50
|
3,600 | 12.50 | 12.50 | 12.28 | 1,900 | 0 | 0 |
02/10/2009 |
13.29
|
18,100 | 13.50 | 13.86 | 12.14 | 0 | 0 | 0 |
01/10/2009 |
13.00
|
9,200 | 13.00 | 13.00 | 13.00 | 1,000 | 0 | 0 |
30/09/2009 |
12.28
|
11,000 | 12.21 | 12.28 | 11.92 | 1,000 | 0 | 0 |
29/09/2009 |
11.56
|
10,900 | 11.13 | 11.56 | 11.13 | 0 | 0 | 0 |
28/09/2009 |
10.99
|
5,500 | 10.77 | 11.21 | 10.77 | 0 | 0 | 0 |
25/09/2009 |
11.21
|
5,800 | 11.28 | 11.28 | 11.06 | 0 | 0 | 0 |
24/09/2009 |
11.49
|
4,900 | 12.21 | 12.57 | 11.49 | 0 | 0 | 0 |
23/09/2009 |
11.78
|
5,300 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 |
22/09/2009 |
11.06
|
10,600 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 |
21/09/2009 |
10.34
|
7,400 | 10.13 | 10.34 | 10.13 | 0 | 0 | 0 |
18/09/2009 |
9.91
|
5,200 | 9.91 | 9.91 | 9.48 | 0 | 0 | 0 |
17/09/2009 |
9.41
|
1,300 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
16/09/2009 |
9.84
|
2,700 | 9.70 | 9.84 | 9.70 | 0 | 0 | 0 |
15/09/2009 |
9.84
|
4,700 | 9.91 | 9.91 | 9.84 | 0 | 0 | 0 |
14/09/2009 |
9.84
|
1,100 | 9.84 | 9.98 | 9.84 | 0 | 0 | 0 |
11/09/2009 |
9.84
|
1,400 | 9.48 | 9.84 | 9.48 | 0 | 0 | 0 |
10/09/2009 |
9.48
|
2,400 | 9.48 | 9.55 | 9.48 | 0 | 0 | 0 |
09/09/2009 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 |
08/09/2009 |
9.84
|
2,100 | 9.84 | 9.91 | 9.84 | 0 | 0 | 0 |
07/09/2009 |
9.34
|
2,000 | 9.48 | 9.48 | 9.34 | 0 | 0 | 0 |
04/09/2009 |
9.48
|
3,300 | 9.70 | 9.70 | 9.34 | 0 | 0 | 0 |
03/09/2009 |
9.98
|
300 | 9.55 | 9.98 | 9.55 | 0 | 100 | 0 |
01/09/2009 |
9.41
|
2,700 | 9.70 | 9.70 | 9.41 | 0 | 0 | 0 |
31/08/2009 |
9.34
|
5,000 | 9.34 | 9.84 | 9.27 | 0 | 100 | 0 |
28/08/2009 |
9.84
|
300 | 9.84 | 9.84 | 9.84 | 0 | 100 | 0 |
27/08/2009 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 |
26/08/2009 |
9.84
|
800 | 9.77 | 9.84 | 9.77 | 0 | 0 | 0 |
25/08/2009 |
9.34
|
400 | 9.12 | 9.34 | 9.12 | 0 | 0 | 0 |
24/08/2009 |
9.91
|
1,200 | 9.70 | 9.91 | 9.70 | 0 | 0 | 0 |
21/08/2009 |
9.70
|
4,900 | 9.70 | 9.70 | 9.34 | 0 | 0 | 0 |
20/08/2009 |
9.27
|
3,300 | 8.98 | 9.27 | 8.98 | 0 | 0 | 0 |
19/08/2009 |
8.69
|
600 | 8.40 | 8.76 | 8.40 | 0 | 0 | 0 |
18/08/2009 |
8.83
|
1,400 | 8.98 | 8.98 | 8.83 | 0 | 0 | 0 |
17/08/2009 |
9.41
|
2,100 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
14/08/2009 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 |
13/08/2009 |
10.06
|
700 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 |
12/08/2009 |
9.55
|
200 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
11/08/2009 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 |
10/08/2009 |
10.06
|
100 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 |
07/08/2009 |
9.55
|
100 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
06/08/2009 |
9.12
|
600 | 8.83 | 9.34 | 8.83 | 0 | 100 | 0 |
05/08/2009 |
9.34
|
4,500 | 8.40 | 9.34 | 8.40 | 0 | 0 | 0 |
04/08/2009 |
8.76
|
100 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
03/08/2009 |
9.34
|
1,300 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
31/07/2009 |
9.91
|
100 | 9.91 | 9.91 | 9.91 | 0 | 100 | 0 |
30/07/2009 |
9.91
|
0 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 |
29/07/2009 |
9.91
|
0 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 |
28/07/2009 |
9.84
|
1,500 | 10.06 | 10.06 | 9.84 | 0 | 0 | 0 |
27/07/2009 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 |
24/07/2009 |
10.85
|
8,000 | 10.06 | 10.85 | 10.06 | 0 | 0 | 0 |
23/07/2009 |
10.20
|
2,000 | 10.13 | 10.20 | 10.13 | 0 | 0 | 0 |
22/07/2009 |
10.20
|
1,000 | 10.06 | 10.20 | 10.06 | 0 | 0 | 0 |
21/07/2009 |
10.06
|
200 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 |
20/07/2009 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 |
17/07/2009 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 |
16/07/2009 |
10.27
|
100 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 |
15/07/2009 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 |
14/07/2009 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 |
13/07/2009 |
9.98
|
200 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 |
10/07/2009 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 |
09/07/2009 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 |
08/07/2009 |
9.98
|
200 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 |
07/07/2009 |
9.77
|
100 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
06/07/2009 |
9.19
|
100 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |