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) |
-0.15 | -3.75% | 314,900 | 0 | 0 |
3.70
4.01
3.85
|
2 tháng
(2024-07-22) |
-1.25 | -24.51% | 641,100 | -14,100 | -0.1 |
3.70
5.10
3.85
|
3 tháng
(2024-06-21) |
-1.38 | -26.39% | 890,400 | -14,100 | -0.1 |
3.70
6.12
3.85
|
6 tháng
(2024-03-25) |
0.09 | 2.39% | 4,565,700 | -16,900 | -0.1 |
3.70
7.51
3.85
|
12 tháng
(2023-09-25) |
0.10 | 2.67% | 6,388,700 | -16,100 | -0.1 |
3.57
7.51
3.85
|
24 tháng
(2022-09-30) |
-1.15 | -23% | 8,330,500 | -10,300 | -0.1 |
3.57
7.51
3.85
|
36 tháng
(2021-10-05) |
-0.85 | -18.09% | 23,290,200 | 3,300 | 0.4 |
3.57
10.85
3.85
|
60 tháng
(2019-10-16) |
0.38 | 10.95% | 30,078,640 | 2,840 | 0.4 |
2.13
10.85
3.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/11/2009 |
8.28
|
28,890 | 8.35 | 8.35 | 8.22 | 0 | 0 | 0 |
16/11/2009 |
8.35
|
23,420 | 8.54 | 8.68 | 8.35 | 0 | 0 | 0 |
13/11/2009 |
8.54
|
15,280 | 8.68 | 8.68 | 8.41 | 0 | 0 | 0 |
12/11/2009 |
8.68
|
46,880 | 8.35 | 8.68 | 8.35 | 0 | 0 | 0 |
11/11/2009 |
8.35
|
30,040 | 8.22 | 8.54 | 8.08 | 70 | 0 | 0 |
10/11/2009 |
8.22
|
61,060 | 8.35 | 8.68 | 8.15 | 0 | 0 | 0 |
09/11/2009 |
8.35
|
85,250 | 8.74 | 8.74 | 8.35 | 0 | 0 | 0 |
06/11/2009 |
8.74
|
57,960 | 9.14 | 9.40 | 8.74 | 0 | 0 | 0 |
05/11/2009 |
9.14
|
45,600 | 8.74 | 9.14 | 8.87 | 0 | 0 | 0 |
04/11/2009 |
8.74
|
89,380 | 8.48 | 8.87 | 8.28 | 0 | 0 | 0 |
03/11/2009 |
8.48
|
99,420 | 8.87 | 9.07 | 8.48 | 0 | 0 | 0 |
02/11/2009 |
8.87
|
64,960 | 9.14 | 9.20 | 8.74 | 1,500 | 0 | 0 |
30/10/2009 |
9.14
|
125,310 | 8.74 | 9.14 | 8.81 | 0 | 0 | 0 |
29/10/2009 |
8.74
|
132,720 | 9.20 | 9.20 | 8.74 | 0 | 0 | 0 |
28/10/2009 |
9.20
|
110,120 | 9.60 | 9.60 | 9.14 | 0 | 0 | 0 |
27/10/2009 |
9.60
|
76,880 | 10.06 | 10.06 | 9.60 | 0 | 0 | 0 |
26/10/2009 |
10.06
|
124,520 | 10.58 | 10.65 | 10.06 | 0 | 0 | 0 |
23/10/2009 |
10.58
|
573,340 | 10.12 | 10.58 | 10.12 | 1,250 | 7,000 | 0 |
22/10/2009 |
10.12
|
679,410 | 9.99 | 10.45 | 9.73 | 0 | 0 | 0 |
21/10/2009 |
9.99
|
135,450 | 9.53 | 9.99 | 9.99 | 0 | 0 | 0 |
20/10/2009 |
9.53
|
63,210 | 9.14 | 9.53 | 9.53 | 0 | 0 | 0 |
19/10/2009 |
9.14
|
331,860 | 8.74 | 9.14 | 8.68 | 7,000 | 0 | 0 |
16/10/2009 |
8.74
|
120,360 | 8.74 | 8.81 | 8.54 | 0 | 0 | 0 |
15/10/2009 |
8.74
|
142,850 | 8.81 | 9.07 | 8.68 | 0 | 0 | 0 |
14/10/2009 |
8.81
|
122,150 | 8.41 | 8.81 | 8.48 | 0 | 500 | 0 |
13/10/2009 |
8.41
|
57,780 | 8.81 | 8.81 | 8.41 | 0 | 0 | 0 |
12/10/2009 |
8.81
|
160,670 | 8.41 | 8.81 | 8.68 | 0 | 0 | 0 |
09/10/2009 |
8.41
|
94,540 | 8.02 | 8.41 | 8.22 | 0 | 0 | 0 |
08/10/2009 |
8.02
|
44,220 | 8.22 | 8.41 | 8.02 | 0 | 0 | 0 |
07/10/2009 |
8.22
|
50,300 | 8.08 | 8.48 | 8.15 | 0 | 0 | 0 |
06/10/2009 |
8.08
|
60,670 | 8.15 | 8.15 | 7.95 | 0 | 0 | 0 |
05/10/2009 |
8.15
|
44,080 | 8.15 | 8.22 | 8.08 | 0 | 0 | 0 |
02/10/2009 |
8.15
|
66,100 | 8.48 | 8.48 | 8.08 | 0 | 0 | 0 |
01/10/2009 |
8.48
|
57,900 | 8.81 | 8.81 | 8.48 | 0 | 0 | 0 |
30/09/2009 |
8.81
|
170,120 | 8.41 | 8.81 | 8.54 | 0 | 0 | 0 |
29/09/2009 |
8.41
|
72,270 | 8.35 | 8.54 | 8.28 | 0 | 5,000 | 0 |
28/09/2009 |
8.35
|
92,480 | 8.61 | 8.61 | 8.35 | 0 | 13,000 | 0 |
25/09/2009 |
8.61
|
24,210 | 8.54 | 8.68 | 8.41 | 0 | 0 | 0 |
24/09/2009 |
8.54
|
67,750 | 8.68 | 8.68 | 8.28 | 0 | 0 | 0 |
23/09/2009 |
8.68
|
135,820 | 8.68 | 9.07 | 8.68 | 0 | 1,000 | 0 |
22/09/2009 |
8.68
|
160,720 | 9.07 | 9.07 | 8.68 | 0 | 2,000 | 0 |
21/09/2009 |
9.07
|
191,040 | 8.68 | 9.07 | 8.94 | 18,000 | 0 | 0 |
18/09/2009 |
8.68
|
103,720 | 8.94 | 8.94 | 8.61 | 2,000 | 0 | 0 |
17/09/2009 |
8.94
|
87,740 | 8.94 | 9.07 | 8.74 | 0 | 0 | 0 |
16/09/2009 |
8.94
|
340,190 | 8.87 | 9.27 | 8.94 | 0 | 500 | 0 |
15/09/2009 |
8.87
|
152,620 | 8.48 | 8.87 | 8.81 | 0 | 0 | 0 |
14/09/2009 |
8.48
|
80,390 | 8.28 | 8.54 | 8.35 | 0 | 0 | 0 |
11/09/2009 |
8.28
|
89,620 | 8.28 | 8.48 | 8.28 | 0 | 0 | 0 |
10/09/2009 |
8.28
|
92,110 | 8.28 | 8.48 | 8.08 | 0 | 4,500 | 0 |
09/09/2009 |
8.28
|
116,810 | 8.48 | 8.54 | 8.28 | 0 | 100 | 0 |
08/09/2009 |
8.48
|
120,430 | 8.48 | 8.61 | 8.28 | 0 | 0 | 0 |
07/09/2009 |
8.48
|
105,250 | 8.87 | 8.87 | 8.48 | 0 | 1,000 | 0 |
04/09/2009 |
8.87
|
241,890 | 9.33 | 9.46 | 8.87 | 0 | 0 | 0 |
03/09/2009 |
9.33
|
654,830 | 8.94 | 9.33 | 8.54 | 5,100 | 0 | 0 |
02/09/2009 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
01/09/2009 |
8.94
|
150,340 | 8.54 | 8.94 | 8.94 | 0 | 0 | 0 |
31/08/2009 |
8.54
|
92,170 | 8.15 | 8.54 | 8.54 | 0 | 0 | 0 |
28/08/2009 |
8.15
|
174,510 | 7.82 | 8.15 | 8.15 | 3,000 | 0 | 0 |
27/08/2009 |
7.82
|
217,850 | 7.49 | 7.82 | 7.76 | 0 | 0 | 0 |
26/08/2009 |
7.49
|
105,160 | 7.16 | 7.49 | 7.16 | 0 | 0 | 0 |
25/08/2009 |
7.16
|
56,500 | 7.43 | 7.43 | 7.16 | 1,000 | 0 | 0 |
24/08/2009 |
7.43
|
57,630 | 7.30 | 7.43 | 7.16 | 0 | 0 | 0 |
21/08/2009 |
7.30
|
97,010 | 7.36 | 7.56 | 7.23 | 300 | 0 | 0 |
20/08/2009 |
7.36
|
67,960 | 7.23 | 7.49 | 7.23 | 0 | 0 | 0 |
19/08/2009 |
7.23
|
64,810 | 7.16 | 7.36 | 7.16 | 0 | 0 | 0 |
18/08/2009 |
7.16
|
32,220 | 7.16 | 7.16 | 6.97 | 0 | 500 | 0 |
17/08/2009 |
7.16
|
46,780 | 7.43 | 7.43 | 7.16 | 0 | 0 | 0 |
14/08/2009 |
7.43
|
58,760 | 7.49 | 7.49 | 7.36 | 0 | 0 | 0 |
13/08/2009 |
7.49
|
168,390 | 7.82 | 7.89 | 7.49 | 0 | 0 | 0 |
12/08/2009 |
7.82
|
192,830 | 7.62 | 7.95 | 7.69 | 0 | 0 | 0 |
11/08/2009 |
7.62
|
213,370 | 7.30 | 7.62 | 7.43 | 0 | 0 | 0 |
10/08/2009 |
7.30
|
112,060 | 6.97 | 7.30 | 7.10 | 0 | 0 | 0 |
07/08/2009 |
6.97
|
18,500 | 6.97 | 7.10 | 6.97 | 0 | 0 | 0 |
06/08/2009 |
6.97
|
33,280 | 7.03 | 7.16 | 6.97 | 0 | 0 | 0 |
05/08/2009 |
7.03
|
32,940 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
04/08/2009 |
7.10
|
26,000 | 7.16 | 7.16 | 6.97 | 0 | 0 | 0 |
03/08/2009 |
7.16
|
20,240 | 7.23 | 7.23 | 7.03 | 0 | 0 | 0 |
31/07/2009 |
7.23
|
56,540 | 7.03 | 7.23 | 7.03 | 0 | 0 | 0 |
30/07/2009 |
7.03
|
64,800 | 6.97 | 7.03 | 6.90 | 0 | 0 | 0 |
29/07/2009 |
6.97
|
79,910 | 6.64 | 6.97 | 6.64 | 0 | 0 | 0 |
28/07/2009 |
6.64
|
39,730 | 6.90 | 6.90 | 6.64 | 0 | 0 | 0 |
27/07/2009 |
6.90
|
45,970 | 7.03 | 7.30 | 6.90 | 0 | 0 | 0 |
24/07/2009 |
7.03
|
71,560 | 6.70 | 7.03 | 7.03 | 0 | 0 | 0 |
23/07/2009 |
6.70
|
27,820 | 6.51 | 6.70 | 6.51 | 0 | 0 | 0 |
22/07/2009 |
6.51
|
4,880 | 6.57 | 6.70 | 6.51 | 0 | 0 | 0 |
21/07/2009 |
6.57
|
19,290 | 6.51 | 6.64 | 6.51 | 0 | 0 | 0 |
20/07/2009 |
6.51
|
73,040 | 6.70 | 6.70 | 6.38 | 0 | 1,000 | 0 |
17/07/2009 |
6.70
|
15,580 | 6.84 | 6.90 | 6.70 | 0 | 0 | 0 |
16/07/2009 |
6.84
|
18,520 | 6.90 | 7.10 | 6.84 | 0 | 0 | 0 |
15/07/2009 |
6.90
|
7,690 | 6.90 | 6.97 | 6.90 | 0 | 0 | 0 |
14/07/2009 |
6.90
|
27,570 | 6.90 | 6.90 | 6.64 | 0 | 0 | 0 |
13/07/2009 |
6.90
|
26,420 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
10/07/2009 |
6.90
|
55,790 | 6.90 | 7.03 | 6.90 | 2,200 | 0 | 0 |
09/07/2009 |
6.90
|
23,400 | 6.90 | 7.03 | 6.90 | 500 | 0 | 0 |
08/07/2009 |
6.90
|
28,690 | 6.77 | 6.90 | 6.64 | 0 | 0 | 0 |
07/07/2009 |
6.77
|
41,320 | 6.90 | 6.97 | 6.70 | 0 | 0 | 0 |
06/07/2009 |
6.90
|
30,570 | 6.57 | 6.90 | 6.77 | 0 | 0 | 0 |
03/07/2009 |
6.57
|
38,130 | 6.57 | 6.57 | 6.24 | 0 | 0 | 0 |
02/07/2009 |
6.57
|
62,860 | 6.57 | 6.77 | 6.31 | 0 | 0 | 0 |
01/07/2009 |
6.57
|
18,120 | 6.90 | 6.90 | 6.57 | 0 | 0 | 0 |