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) |
0.50 | 12.20% | 100 | 0 | 0 |
4.10
4.60
4.60
|
2 tháng
(2024-07-22) |
0.50 | 12.20% | 100 | 0 | 0 |
4.10
4.60
4.60
|
3 tháng
(2024-06-21) |
0.50 | 12.20% | 100 | 135,200 | 0.5 |
4.10
4.60
4.60
|
6 tháng
(2024-03-25) |
1.70 | 58.62% | 1,490 | 185,200 | 0.7 |
2.90
4.60
4.60
|
12 tháng
(2023-09-25) |
2.20 | 91.67% | 8,758 | 185,200 | 0.7 |
2.10
4.60
4.60
|
24 tháng
(2022-09-30) |
0.80 | 21.05% | 35,540 | 185,200 | 0.7 |
2.10
4.60
4.60
|
36 tháng
(2021-10-05) |
1.20 | 35.29% | 548,246 | 180,000 | 0.7 |
2.10
6.90
4.60
|
60 tháng
(2019-10-16) |
3.70 | 411.11% | 1,134,098 | 115,700 | 0.6 |
0.40
6.90
4.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/11/2009 |
10.70
|
27,800 | 10.50 | 10.80 | 10.30 | 40 | 0 | 0 |
19/11/2009 |
10.50
|
21,330 | 10.50 | 10.70 | 10.50 | 0 | 0 | 0 |
18/11/2009 |
10.50
|
27,140 | 10.90 | 10.90 | 10.50 | 0 | 0 | 0 |
17/11/2009 |
10.90
|
36,070 | 10.80 | 10.90 | 10.40 | 0 | 3,000 | 0 |
16/11/2009 |
10.40
|
38,390 | 10.60 | 10.60 | 10.40 | 0 | 0 | 0 |
13/11/2009 |
10.90
|
12,000 | 10.70 | 11 | 10.50 | 0 | 0 | 0 |
12/11/2009 |
11
|
9,280 | 11 | 11 | 10.70 | 0 | 0 | 0 |
11/11/2009 |
10.70
|
13,350 | 11.20 | 11.20 | 10.70 | 0 | 0 | 0 |
10/11/2009 |
10.90
|
22,260 | 11.50 | 11.50 | 10.90 | 0 | 0 | 0 |
09/11/2009 |
11.40
|
13,620 | 11.40 | 11.60 | 11.40 | 0 | 1,000 | 0 |
06/11/2009 |
11.90
|
53,810 | 11.90 | 12 | 11.70 | 0 | 0 | 0 |
05/11/2009 |
11.50
|
36,770 | 11.20 | 11.50 | 11 | 0 | 0 | 0 |
04/11/2009 |
11
|
26,880 | 10.90 | 11.20 | 10.80 | 0 | 1,010 | 0 |
03/11/2009 |
11.10
|
38,350 | 11 | 11.20 | 10.80 | 600 | 0 | 0 |
02/11/2009 |
11.30
|
48,990 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
30/10/2009 |
11.80
|
65,090 | 11.80 | 11.80 | 11.70 | 0 | 0 | 0 |
29/10/2009 |
11.30
|
73,330 | 12 | 12 | 11.30 | 0 | 18,350 | 0 |
28/10/2009 |
11.60
|
22,320 | 11.50 | 11.60 | 11.50 | 0 | 0 | 0 |
27/10/2009 |
11.10
|
37,430 | 11.10 | 11.30 | 11.10 | 0 | 2,500 | 0 |
26/10/2009 |
11.60
|
75,980 | 11.60 | 11.80 | 11.60 | 0 | 4,000 | 0 |
23/10/2009 |
12.20
|
133,140 | 12.40 | 12.80 | 12.20 | 1,500 | 2,890 | 0 |
22/10/2009 |
12.80
|
153,340 | 13.80 | 13.80 | 12.60 | 0 | 0 | 0 |
21/10/2009 |
13.20
|
49,120 | 13.20 | 13.20 | 13.20 | 0 | 2,900 | 0 |
20/10/2009 |
12.60
|
117,010 | 12.60 | 12.60 | 12.60 | 5,000 | 0 | 0 |
19/10/2009 |
12
|
153,060 | 11.80 | 12 | 11.40 | 0 | 45,180 | 0 |
16/10/2009 |
11.50
|
156,600 | 11.50 | 11.50 | 11.20 | 2,000 | 21,100 | 0 |
15/10/2009 |
11
|
28,700 | 11 | 11 | 11 | 100 | 0 | 0 |
14/10/2009 |
10.50
|
18,270 | 10.10 | 10.50 | 10.10 | 3,000 | 0 | 0 |
13/10/2009 |
10
|
23,020 | 10.20 | 10.20 | 10 | 140 | 0 | 0 |
12/10/2009 |
10.20
|
32,310 | 10.20 | 10.20 | 10.10 | 3,080 | 0 | 0 |
09/10/2009 |
10.20
|
28,920 | 10.20 | 10.20 | 10.10 | 0 | 0 | 0 |
08/10/2009 |
10.20
|
7,900 | 10.20 | 10.20 | 10 | 110 | 10 | 0 |
07/10/2009 |
10.20
|
13,940 | 10 | 10.30 | 9.90 | 0 | 0 | 0 |
06/10/2009 |
9.90
|
23,050 | 10.10 | 10.10 | 9.80 | 1,900 | 0 | 0 |
05/10/2009 |
9.80
|
22,670 | 10.10 | 10.10 | 9.70 | 0 | 0 | 0 |
02/10/2009 |
9.90
|
37,220 | 10.20 | 10.20 | 9.90 | 0 | 1,030 | 0 |
01/10/2009 |
10.20
|
41,000 | 10.30 | 10.30 | 10.20 | 5,000 | 0 | 0 |
30/09/2009 |
10.30
|
25,670 | 10.40 | 10.50 | 10.30 | 90 | 0 | 0 |
29/09/2009 |
10.40
|
27,030 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 |
28/09/2009 |
10.60
|
27,680 | 10.60 | 10.60 | 10.50 | 5,000 | 0 | 0 |
25/09/2009 |
10.60
|
21,250 | 10.30 | 10.70 | 10.30 | 750 | 0 | 0 |
24/09/2009 |
10.70
|
16,800 | 10.80 | 10.90 | 10.70 | 1,000 | 0 | 0 |
23/09/2009 |
10.80
|
19,640 | 10.80 | 11 | 10.80 | 0 | 0 | 0 |
22/09/2009 |
10.80
|
45,930 | 10.80 | 11 | 10.80 | 0 | 7,730 | 0 |
21/09/2009 |
10.80
|
30,580 | 10.80 | 11 | 10.70 | 0 | 0 | 0 |
18/09/2009 |
10.80
|
37,180 | 11 | 11 | 10.80 | 0 | 0 | 0 |
17/09/2009 |
11
|
21,580 | 10.90 | 11 | 10.80 | 1,000 | 0 | 0 |
16/09/2009 |
10.90
|
32,320 | 11.10 | 11.20 | 10.90 | 4,000 | 0 | 0 |
15/09/2009 |
11.10
|
27,400 | 11.20 | 11.40 | 11 | 100 | 0 | 0 |
14/09/2009 |
11.40
|
40,140 | 11.40 | 11.40 | 11.10 | 5,000 | 0 | 0 |
11/09/2009 |
11
|
35,510 | 11 | 11.10 | 11 | 0 | 0 | 0 |
10/09/2009 |
11
|
53,290 | 11.20 | 11.20 | 11 | 0 | 0 | 0 |
09/09/2009 |
11.10
|
113,120 | 11.20 | 11.20 | 11 | 10,000 | 0 | 0 |
08/09/2009 |
11.50
|
42,870 | 11.60 | 11.60 | 11.30 | 0 | 0 | 0 |
07/09/2009 |
11.30
|
34,480 | 11.30 | 11.30 | 11.30 | 15,000 | 0 | 0 |
04/09/2009 |
11.80
|
119,370 | 12 | 12 | 11.50 | 3,000 | 22,070 | 0 |
03/09/2009 |
11.50
|
70,810 | 11 | 11.50 | 11 | 2,000 | 0 | 0 |
02/09/2009 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
01/09/2009 |
11
|
73,190 | 10.90 | 11 | 10.80 | 10,000 | 30 | 0 |
31/08/2009 |
11
|
58,830 | 11 | 11.10 | 10.80 | 0 | 3,000 | 0 |
28/08/2009 |
10.70
|
55,860 | 10.80 | 11 | 10.70 | 8,000 | 0 | 0 |
27/08/2009 |
10.90
|
25,870 | 10.90 | 10.90 | 10.60 | 1,220 | 0 | 0 |
26/08/2009 |
10.90
|
18,660 | 10.60 | 10.90 | 10.60 | 3,510 | 0 | 0 |
25/08/2009 |
10.60
|
22,750 | 11 | 11 | 10.60 | 0 | 0 | 0 |
24/08/2009 |
11
|
53,550 | 11.20 | 11.20 | 11 | 14,740 | 0 | 0 |
21/08/2009 |
11
|
168,780 | 10.40 | 11 | 10.30 | 27,000 | 800 | 0 |
20/08/2009 |
10.50
|
29,080 | 10.50 | 10.70 | 10.40 | 0 | 5,350 | 0 |
19/08/2009 |
10.50
|
17,880 | 10.80 | 10.80 | 10.50 | 0 | 0 | 0 |
18/08/2009 |
10.80
|
11,950 | 11 | 11 | 10.60 | 0 | 0 | 0 |
17/08/2009 |
11
|
23,820 | 10.20 | 11 | 10.20 | 0 | 0 | 0 |
14/08/2009 |
10.60
|
51,030 | 10.60 | 10.90 | 10.50 | 0 | 1,000 | 0 |
13/08/2009 |
11
|
53,300 | 11.90 | 11.90 | 11 | 70 | 0 | 0 |
12/08/2009 |
11.50
|
35,170 | 11.60 | 11.60 | 11.30 | 30 | 0 | 0 |
11/08/2009 |
11.10
|
27,820 | 10.60 | 11.10 | 10.60 | 5,350 | 2,000 | 0 |
10/08/2009 |
10.60
|
41,860 | 10.10 | 10.60 | 10.10 | 0 | 0 | 0 |
07/08/2009 |
10.10
|
37,580 | 9.90 | 10.40 | 9.90 | 0 | 0 | 0 |
06/08/2009 |
10.20
|
28,740 | 10.40 | 10.50 | 10.20 | 0 | 0 | 0 |
05/08/2009 |
10.20
|
46,030 | 9.90 | 10.20 | 9.90 | 0 | 0 | 0 |
04/08/2009 |
9.90
|
11,170 | 10.10 | 10.10 | 9.60 | 0 | 0 | 0 |
03/08/2009 |
9.90
|
10,070 | 10.10 | 10.10 | 9.90 | 0 | 0 | 0 |
31/07/2009 |
10
|
8,350 | 10.30 | 10.30 | 10 | 0 | 0 | 0 |
30/07/2009 |
10
|
14,800 | 9.80 | 10.10 | 9.70 | 0 | 0 | 0 |
29/07/2009 |
10.10
|
9,360 | 10 | 10.10 | 9.70 | 0 | 0 | 0 |
28/07/2009 |
9.90
|
17,750 | 9.90 | 10.20 | 9.70 | 0 | 0 | 0 |
27/07/2009 |
10.20
|
25,300 | 10.50 | 10.50 | 10.10 | 100 | 0 | 0 |
24/07/2009 |
10.10
|
19,260 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
23/07/2009 |
9.70
|
9,020 | 9.40 | 9.90 | 9.40 | 200 | 0 | 0 |
22/07/2009 |
9.70
|
11,960 | 10 | 10 | 9.70 | 0 | 380 | 0 |
21/07/2009 |
9.70
|
43,100 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |
20/07/2009 |
10.20
|
4,550 | 10.20 | 10.50 | 10.20 | 0 | 0 | 0 |
17/07/2009 |
10.70
|
7,300 | 10.40 | 10.70 | 10.40 | 0 | 0 | 0 |
16/07/2009 |
10.80
|
19,210 | 10.70 | 10.80 | 10.20 | 0 | 0 | 0 |
15/07/2009 |
10.70
|
2,200 | 11 | 11 | 10.20 | 0 | 0 | 0 |
14/07/2009 |
10.70
|
5,510 | 10.20 | 11 | 10.20 | 0 | 0 | 0 |
13/07/2009 |
10.50
|
7,460 | 11.10 | 11.10 | 10.50 | 200 | 0 | 0 |
10/07/2009 |
11
|
11,900 | 10.80 | 11.30 | 10.80 | 0 | 0 | 0 |
09/07/2009 |
11.20
|
14,130 | 11.50 | 11.80 | 11.20 | 0 | 1,000 | 0 |
08/07/2009 |
11.30
|
30,980 | 10.50 | 11.30 | 10.50 | 9,850 | 1,000 | 0 |
07/07/2009 |
10.80
|
26,770 | 10.80 | 10.80 | 10.60 | 0 | 0 | 0 |
06/07/2009 |
10.30
|
21,620 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |