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) |
0.10 | 0.93% | 17,300 | 0 | 0 |
10.20
10.95
10.90
|
2 tháng
(2024-07-22) |
0.25 | 2.35% | 95,100 | -100 | -0.0 |
10.20
11
10.90
|
3 tháng
(2024-06-21) |
-0.10 | -0.91% | 250,800 | -100 | -0.0 |
10.20
11.20
10.90
|
6 tháng
(2024-03-25) |
-1.12 | -9.30% | 1,685,500 | -2,200 | -0.0 |
10.01
12.40
10.90
|
12 tháng
(2023-09-25) |
-4.22 | -27.90% | 2,171,200 | -17,000 | -0.2 |
10.01
16.21
10.90
|
24 tháng
(2022-09-30) |
-3.77 | -25.70% | 3,274,300 | -46,912 | -2.1 |
9.76
17.70
10.90
|
36 tháng
(2021-10-05) |
-4.69 | -30.08% | 7,663,000 | -54,312 | -2.2 |
9.76
20.22
10.90
|
60 tháng
(2019-10-16) |
1.52 | 16.22% | 11,151,870 | -50,282 | -2.1 |
7.54
20.22
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/11/2009 |
4.40
|
12,860 | 4.59 | 4.62 | 4.37 | 0 | 0 | 0 |
09/11/2009 |
4.59
|
21,510 | 4.78 | 4.78 | 4.56 | 0 | 0 | 0 |
06/11/2009 |
4.78
|
75,890 | 4.81 | 5.04 | 4.78 | 0 | 0 | 0 |
05/11/2009 |
4.81
|
59,330 | 4.59 | 4.81 | 4.75 | 0 | 0 | 0 |
04/11/2009 |
4.59
|
77,530 | 4.43 | 4.62 | 4.24 | 0 | 0 | 0 |
03/11/2009 |
4.43
|
23,150 | 4.65 | 4.65 | 4.43 | 0 | 0 | 0 |
02/11/2009 |
4.65
|
22,740 | 4.88 | 4.88 | 4.65 | 0 | 0 | 0 |
30/10/2009 |
4.88
|
71,260 | 4.65 | 4.88 | 4.84 | 0 | 0 | 0 |
29/10/2009 |
4.65
|
102,230 | 4.88 | 4.88 | 4.65 | 0 | 0 | 0 |
28/10/2009 |
4.88
|
89,190 | 4.91 | 5.00 | 4.78 | 0 | 0 | 0 |
27/10/2009 |
4.91
|
129,930 | 5.16 | 5.16 | 4.91 | 0 | 0 | 0 |
26/10/2009 |
5.16
|
107,520 | 5.42 | 5.45 | 5.16 | 0 | 0 | 0 |
23/10/2009 |
5.42
|
108,660 | 5.58 | 5.67 | 5.42 | 0 | 0 | 0 |
22/10/2009 |
5.58
|
275,600 | 5.74 | 5.86 | 5.45 | 1,000 | 80 | 0 |
21/10/2009 |
5.74
|
291,840 | 5.74 | 5.93 | 5.45 | 0 | 0 | 0 |
20/10/2009 |
5.74
|
539,110 | 5.48 | 5.74 | 5.48 | 0 | 3,000 | 0 |
19/10/2009 |
5.48
|
63,130 | 5.23 | 5.48 | 5.48 | 0 | 0 | 0 |
16/10/2009 |
5.23
|
63,650 | 5.00 | 5.23 | 5.23 | 0 | 0 | 0 |
15/10/2009 |
5.00
|
280,470 | 4.78 | 5.00 | 4.91 | 0 | 0 | 0 |
14/10/2009 |
4.78
|
169,020 | 4.78 | 4.84 | 4.68 | 30 | 1,040 | 0 |
13/10/2009 |
4.78
|
209,870 | 4.59 | 4.78 | 4.59 | 0 | 600 | 0 |
12/10/2009 |
4.59
|
163,950 | 4.40 | 4.59 | 4.43 | 0 | 500 | 0 |
09/10/2009 |
4.40
|
107,140 | 4.21 | 4.40 | 4.27 | 0 | 0 | 0 |
08/10/2009 |
4.21
|
48,290 | 4.30 | 4.30 | 4.21 | 50 | 0 | 0 |
07/10/2009 |
4.30
|
50,650 | 4.17 | 4.30 | 4.17 | 3,000 | 0 | 0 |
06/10/2009 |
4.17
|
44,520 | 4.14 | 4.24 | 4.14 | 0 | 0 | 0 |
05/10/2009 |
4.14
|
26,630 | 4.17 | 4.27 | 4.14 | 0 | 0 | 0 |
02/10/2009 |
4.17
|
99,000 | 4.30 | 4.30 | 4.11 | 0 | 30 | 0 |
01/10/2009 |
4.30
|
34,550 | 4.46 | 4.46 | 4.30 | 0 | 0 | 0 |
30/09/2009 |
4.46
|
65,650 | 4.56 | 4.56 | 4.46 | 0 | 0 | 0 |
29/09/2009 |
4.56
|
89,690 | 4.53 | 4.59 | 4.46 | 0 | 3,000 | 0 |
28/09/2009 |
4.53
|
93,000 | 4.53 | 4.59 | 4.53 | 0 | 110 | 0 |
25/09/2009 |
4.53
|
60,430 | 4.40 | 4.53 | 4.43 | 0 | 0 | 0 |
24/09/2009 |
4.40
|
122,720 | 4.59 | 4.59 | 4.40 | 0 | 0 | 0 |
23/09/2009 |
4.59
|
162,960 | 4.78 | 4.78 | 4.56 | 0 | 0 | 0 |
22/09/2009 |
4.78
|
220,220 | 4.72 | 4.84 | 4.72 | 0 | 0 | 0 |
21/09/2009 |
4.72
|
258,790 | 4.49 | 4.72 | 4.56 | 0 | 0 | 0 |
18/09/2009 |
4.49
|
176,370 | 4.30 | 4.49 | 4.30 | 0 | 0 | 0 |
17/09/2009 |
4.30
|
60,680 | 4.37 | 4.37 | 4.30 | 0 | 0 | 0 |
16/09/2009 |
4.37
|
122,330 | 4.43 | 4.46 | 4.37 | 0 | 1,710 | 0 |
15/09/2009 |
4.43
|
77,760 | 4.40 | 4.46 | 4.30 | 0 | 0 | 0 |
14/09/2009 |
4.40
|
110,540 | 4.46 | 4.56 | 4.37 | 0 | 160 | 0 |
11/09/2009 |
4.46
|
119,950 | 4.40 | 4.53 | 4.40 | 0 | 0 | 0 |
10/09/2009 |
4.40
|
135,790 | 4.37 | 4.46 | 4.27 | 0 | 0 | 0 |
09/09/2009 |
4.37
|
133,100 | 4.17 | 4.37 | 4.17 | 0 | 3,000 | 0 |
08/09/2009 |
4.17
|
72,670 | 4.24 | 4.30 | 4.17 | 0 | 0 | 0 |
07/09/2009 |
4.24
|
100,720 | 4.40 | 4.40 | 4.21 | 0 | 0 | 0 |
04/09/2009 |
4.40
|
243,410 | 4.62 | 4.84 | 4.40 | 0 | 0 | 0 |
03/09/2009 |
4.62
|
270,670 | 4.43 | 4.62 | 4.37 | 0 | 0 | 0 |
02/09/2009 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
01/09/2009 |
4.43
|
242,700 | 4.24 | 4.43 | 4.17 | 0 | 1,300 | 0 |
31/08/2009 |
4.24
|
153,360 | 4.08 | 4.24 | 4.17 | 0 | 0 | 0 |
28/08/2009 |
4.08
|
87,160 | 4.02 | 4.08 | 4.02 | 0 | 0 | 0 |
27/08/2009 |
4.02
|
73,600 | 3.95 | 4.05 | 3.92 | 0 | 0 | 0 |
26/08/2009 |
3.95
|
64,620 | 3.92 | 4.02 | 3.92 | 0 | 5,000 | 0 |
25/08/2009 |
3.92
|
123,830 | 4.08 | 4.08 | 3.89 | 0 | 300 | 0 |
24/08/2009 |
4.08
|
89,430 | 4.05 | 4.17 | 3.98 | 500 | 0 | 0 |
21/08/2009 |
4.05
|
301,470 | 3.86 | 4.05 | 3.89 | 0 | 0 | 0 |
20/08/2009 |
3.86
|
148,420 | 3.70 | 3.86 | 3.70 | 0 | 0 | 0 |
19/08/2009 |
3.70
|
87,100 | 3.54 | 3.70 | 3.54 | 0 | 3,000 | 0 |
18/08/2009 |
3.54
|
71,310 | 3.54 | 3.57 | 3.47 | 0 | 0 | 0 |
17/08/2009 |
3.54
|
57,100 | 3.60 | 3.60 | 3.51 | 0 | 0 | 0 |
14/08/2009 |
3.60
|
71,430 | 3.63 | 3.63 | 3.54 | 0 | 0 | 0 |
13/08/2009 |
3.63
|
108,620 | 3.66 | 3.66 | 3.60 | 0 | 0 | 0 |
12/08/2009 |
3.66
|
84,110 | 3.70 | 3.73 | 3.60 | 0 | 0 | 0 |
11/08/2009 |
3.70
|
63,040 | 3.60 | 3.73 | 3.60 | 0 | 0 | 0 |
10/08/2009 |
3.60
|
166,940 | 3.44 | 3.60 | 3.44 | 0 | 0 | 0 |
07/08/2009 |
3.44
|
47,510 | 3.51 | 3.51 | 3.44 | 0 | 0 | 0 |
06/08/2009 |
3.51
|
97,440 | 3.51 | 3.57 | 3.44 | 0 | 0 | 0 |
05/08/2009 |
3.51
|
47,470 | 3.47 | 3.51 | 3.38 | 1,300 | 0 | 0 |
04/08/2009 |
3.47
|
75,150 | 3.38 | 3.54 | 3.41 | 0 | 0 | 0 |
03/08/2009 |
3.38
|
50,680 | 3.38 | 3.51 | 3.38 | 0 | 0 | 0 |
31/07/2009 |
3.38
|
66,790 | 3.35 | 3.44 | 3.31 | 0 | 0 | 0 |
30/07/2009 |
3.35
|
47,580 | 3.41 | 3.41 | 3.28 | 0 | 0 | 0 |
29/07/2009 |
3.41
|
30,970 | 3.44 | 3.51 | 3.35 | 0 | 0 | 0 |
28/07/2009 |
3.44
|
54,250 | 3.57 | 3.66 | 3.41 | 3,000 | 0 | 0 |
27/07/2009 |
3.57
|
64,680 | 3.57 | 3.73 | 3.54 | 0 | 0 | 0 |
24/07/2009 |
3.57
|
94,310 | 3.41 | 3.57 | 3.57 | 0 | 0 | 0 |
23/07/2009 |
3.41
|
22,180 | 3.41 | 3.44 | 3.28 | 0 | 0 | 0 |
22/07/2009 |
3.41
|
15,840 | 3.44 | 3.44 | 3.38 | 0 | 0 | 0 |
21/07/2009 |
3.44
|
46,020 | 3.38 | 3.54 | 3.38 | 0 | 0 | 0 |
20/07/2009 |
3.38
|
9,720 | 3.35 | 3.41 | 3.35 | 0 | 0 | 0 |
17/07/2009 |
3.35
|
27,470 | 3.35 | 3.44 | 3.22 | 0 | 0 | 0 |
16/07/2009 |
3.35
|
31,270 | 3.25 | 3.41 | 3.28 | 0 | 0 | 0 |
15/07/2009 |
3.25
|
29,670 | 3.25 | 3.31 | 3.25 | 0 | 0 | 0 |
14/07/2009 |
3.25
|
21,920 | 3.35 | 3.35 | 3.22 | 0 | 0 | 0 |
13/07/2009 |
3.35
|
28,790 | 3.51 | 3.51 | 3.35 | 0 | 0 | 0 |
10/07/2009 |
3.51
|
10,640 | 3.60 | 3.60 | 3.47 | 0 | 0 | 0 |
09/07/2009 |
3.60
|
19,400 | 3.57 | 3.66 | 3.44 | 0 | 0 | 0 |
08/07/2009 |
3.57
|
7,640 | 3.70 | 3.70 | 3.57 | 0 | 0 | 0 |
07/07/2009 |
3.70
|
18,410 | 3.66 | 3.79 | 3.60 | 0 | 0 | 0 |
06/07/2009 |
3.66
|
36,900 | 3.51 | 3.66 | 3.57 | 0 | 0 | 0 |
03/07/2009 |
3.51
|
13,710 | 3.60 | 3.60 | 3.44 | 0 | 0 | 0 |
02/07/2009 |
3.60
|
14,290 | 3.60 | 3.60 | 3.44 | 0 | 2,000 | 0 |
01/07/2009 |
3.60
|
50,730 | 3.70 | 3.70 | 3.54 | 0 | 0 | 0 |
30/06/2009 |
3.70
|
18,160 | 3.89 | 3.95 | 3.70 | 0 | 0 | 0 |
29/06/2009 |
3.89
|
12,860 | 4.08 | 4.08 | 3.89 | 0 | 200 | 0 |
26/06/2009 |
4.08
|
1,170 | 3.95 | 4.08 | 3.82 | 0 | 0 | 0 |
25/06/2009 |
3.95
|
15,780 | 3.92 | 4.11 | 3.82 | 0 | 0 | 0 |
24/06/2009 |
3.92
|
50,340 | 3.76 | 3.92 | 3.60 | 200 | 0 | 0 |