Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
6 tháng
(2024-05-20) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
12 tháng
(2023-09-25) |
-0.10 | -20% | 1,095,414 | 6,000 | 0.0 |
0.40
0.60
0.40
|
24 tháng
(2022-09-29) |
-0.40 | -50% | 14,650,309 | 25,200 | 0.0 |
0.40
0.80
0.40
|
36 tháng
(2021-10-04) |
-0.60 | -60% | 46,729,425 | 24,000 | 0.0 |
0.40
2.60
0.40
|
60 tháng
(2019-10-15) |
0.20 | 100% | 84,368,519 | -95,900 | -0.1 |
0.10
2.60
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/05/2009 |
13.50
|
55,450 | 12.90 | 13.50 | 13.50 | 0 | 0 | 0 |
22/05/2009 |
12.90
|
1,467,820 | 12.29 | 12.90 | 12.29 | 0 | 0 | 0 |
21/05/2009 |
12.29
|
6,600 | 11.76 | 12.29 | 12.29 | 0 | 0 | 0 |
20/05/2009 |
11.76
|
4,100 | 11.23 | 11.76 | 11.76 | 0 | 0 | 0 |
19/05/2009 |
11.23
|
17,730 | 10.70 | 11.23 | 11.23 | 0 | 0 | 0 |
18/05/2009 |
10.70
|
83,930 | 10.24 | 10.70 | 10.70 | 0 | 0 | 0 |
15/05/2009 |
10.24
|
73,660 | 9.79 | 10.24 | 10.24 | 0 | 0 | 0 |
14/05/2009 |
9.79
|
33,440 | 9.33 | 9.79 | 9.79 | 0 | 0 | 0 |
13/05/2009 |
9.33
|
84,940 | 8.95 | 9.33 | 9.33 | 0 | 0 | 0 |
12/05/2009 |
8.95
|
118,990 | 8.57 | 8.95 | 8.95 | 0 | 0 | 0 |
11/05/2009 |
8.57
|
337,750 | 8.65 | 8.80 | 8.50 | 0 | 0 | 0 |
08/05/2009 |
8.65
|
230,850 | 8.50 | 8.65 | 8.34 | 0 | 0 | 0 |
07/05/2009 |
8.50
|
377,950 | 8.50 | 8.65 | 8.34 | 10,000 | 0 | 0 |
06/05/2009 |
8.50
|
491,490 | 8.87 | 9.03 | 8.50 | 0 | 0 | 0 |
05/05/2009 |
8.87
|
303,930 | 8.50 | 8.87 | 8.87 | 0 | 0 | 0 |
04/05/2009 |
8.50
|
107,330 | 8.12 | 8.50 | 8.50 | 0 | 0 | 0 |
29/04/2009 |
8.12
|
188,370 | 8.04 | 8.27 | 7.74 | 0 | 0 | 0 |
28/04/2009 |
8.04
|
43,740 | 7.74 | 8.04 | 7.59 | 0 | 0 | 0 |
27/04/2009 |
7.74
|
161,220 | 8.04 | 8.04 | 7.66 | 0 | 4,280 | 0 |
24/04/2009 |
8.04
|
270,080 | 8.42 | 8.50 | 8.04 | 0 | 0 | 0 |
23/04/2009 |
8.42
|
264,380 | 8.80 | 8.80 | 8.42 | 0 | 5,000 | 0 |
22/04/2009 |
8.80
|
218,440 | 9.03 | 9.33 | 8.72 | 0 | 0 | 0 |
21/04/2009 |
9.03
|
273,570 | 9.25 | 9.25 | 8.80 | 0 | 0 | 0 |
20/04/2009 |
9.25
|
373,950 | 8.95 | 9.25 | 8.95 | 4,280 | 0 | 0 |
17/04/2009 |
8.95
|
755,590 | 8.95 | 9.33 | 8.57 | 5,000 | 0 | 0 |
16/04/2009 |
8.95
|
214,950 | 8.87 | 9.03 | 8.50 | 0 | 0 | 0 |
15/04/2009 |
8.87
|
490,470 | 9.33 | 9.33 | 8.87 | 0 | 0 | 0 |
14/04/2009 |
9.33
|
340,880 | 8.95 | 9.33 | 8.80 | 0 | 0 | 0 |
13/04/2009 |
8.95
|
113,970 | 8.57 | 8.95 | 8.65 | 0 | 0 | 0 |
10/04/2009 |
8.57
|
329,000 | 8.19 | 8.57 | 8.19 | 0 | 0 | 0 |
09/04/2009 |
8.19
|
99,200 | 8.57 | 8.57 | 8.19 | 0 | 0 | 0 |
08/04/2009 |
8.57
|
88,970 | 8.95 | 9.10 | 8.57 | 0 | 100 | 0 |
07/04/2009 |
8.95
|
230,440 | 8.57 | 8.95 | 8.80 | 0 | 50 | 0 |
03/04/2009 |
8.57
|
346,970 | 8.19 | 8.57 | 8.57 | 0 | 0 | 0 |
02/04/2009 |
8.19
|
187,790 | 7.81 | 8.19 | 8.12 | 0 | 2,000 | 0 |
01/04/2009 |
7.81
|
45,440 | 7.81 | 7.89 | 7.74 | 100 | 0 | 0 |
31/03/2009 |
7.81
|
12,530 | 7.74 | 7.81 | 7.74 | 0 | 0 | 0 |
30/03/2009 |
7.74
|
17,100 | 7.96 | 7.96 | 7.74 | 50 | 0 | 0 |
27/03/2009 |
7.96
|
56,230 | 7.96 | 8.04 | 7.81 | 0 | 0 | 0 |
26/03/2009 |
7.96
|
37,450 | 7.89 | 7.96 | 7.81 | 2,000 | 0 | 0 |
25/03/2009 |
7.89
|
20,200 | 7.81 | 7.89 | 7.74 | 0 | 0 | 0 |
24/03/2009 |
7.81
|
38,970 | 7.74 | 7.96 | 7.66 | 0 | 0 | 0 |
23/03/2009 |
7.74
|
17,270 | 7.74 | 7.74 | 7.66 | 100 | 0 | 0 |
20/03/2009 |
7.74
|
22,390 | 7.59 | 7.81 | 7.59 | 0 | 0 | 0 |
19/03/2009 |
7.59
|
40,310 | 7.81 | 7.81 | 7.59 | 0 | 0 | 0 |
18/03/2009 |
7.81
|
25,310 | 7.81 | 8.04 | 7.81 | 0 | 0 | 0 |
17/03/2009 |
7.81
|
12,780 | 7.81 | 7.89 | 7.81 | 0 | 0 | 0 |
16/03/2009 |
7.81
|
12,790 | 7.74 | 7.81 | 7.66 | 0 | 0 | 0 |
13/03/2009 |
7.74
|
6,620 | 7.74 | 7.74 | 7.59 | 0 | 0 | 0 |
12/03/2009 |
7.74
|
8,390 | 7.89 | 7.89 | 7.66 | 60 | 0 | 0 |
11/03/2009 |
7.89
|
72,930 | 7.81 | 8.04 | 7.66 | 0 | 0 | 0 |
10/03/2009 |
7.81
|
10,270 | 7.74 | 7.89 | 7.66 | 0 | 0 | 0 |
09/03/2009 |
7.74
|
18,200 | 7.74 | 7.74 | 7.66 | 0 | 0 | 0 |
06/03/2009 |
7.74
|
600 | 7.74 | 7.81 | 7.74 | 0 | 0 | 0 |
05/03/2009 |
7.74
|
17,080 | 7.74 | 7.81 | 7.59 | 0 | 0 | 0 |
04/03/2009 |
7.74
|
8,020 | 7.81 | 7.81 | 7.59 | 0 | 0 | 0 |
03/03/2009 |
7.81
|
63,300 | 7.66 | 7.89 | 7.43 | 0 | 0 | 0 |
02/03/2009 |
7.66
|
18,970 | 7.66 | 7.66 | 7.43 | 0 | 0 | 0 |
27/02/2009 |
7.66
|
9,150 | 7.59 | 7.66 | 7.43 | 0 | 0 | 0 |
26/02/2009 |
7.59
|
6,100 | 7.74 | 7.74 | 7.36 | 0 | 0 | 0 |
25/02/2009 |
7.74
|
14,700 | 7.59 | 7.74 | 7.59 | 0 | 0 | 0 |
24/02/2009 |
7.59
|
19,370 | 7.74 | 7.74 | 7.36 | 0 | 1,000 | 0 |
23/02/2009 |
7.74
|
99,220 | 7.59 | 7.74 | 7.21 | 0 | 0 | 0 |
20/02/2009 |
7.59
|
8,770 | 7.59 | 7.66 | 7.43 | 0 | 0 | 0 |
19/02/2009 |
7.59
|
19,720 | 7.59 | 7.74 | 7.28 | 0 | 0 | 0 |
18/02/2009 |
7.59
|
36,630 | 7.59 | 7.59 | 7.21 | 0 | 0 | 0 |
17/02/2009 |
7.59
|
54,370 | 7.59 | 7.59 | 7.21 | 0 | 0 | 0 |
16/02/2009 |
7.59
|
15,010 | 7.74 | 7.89 | 7.59 | 0 | 0 | 0 |
13/02/2009 |
7.74
|
43,050 | 7.74 | 7.74 | 7.51 | 0 | 0 | 0 |
12/02/2009 |
7.74
|
47,460 | 7.74 | 7.74 | 7.43 | 0 | 0 | 0 |
11/02/2009 |
7.74
|
31,490 | 8.12 | 8.12 | 7.74 | 0 | 0 | 0 |
10/02/2009 |
8.12
|
39,430 | 8.19 | 8.19 | 7.89 | 0 | 0 | 0 |
09/02/2009 |
8.19
|
21,310 | 8.04 | 8.19 | 8.04 | 0 | 0 | 0 |
06/02/2009 |
8.04
|
12,460 | 7.96 | 8.04 | 7.96 | 0 | 0 | 0 |
05/02/2009 |
7.96
|
113,870 | 8.34 | 8.42 | 7.96 | 0 | 0 | 0 |
04/02/2009 |
8.34
|
60,630 | 8.34 | 8.50 | 8.12 | 0 | 0 | 0 |
03/02/2009 |
8.34
|
82,320 | 8.65 | 8.65 | 8.27 | 0 | 0 | 0 |
02/02/2009 |
8.65
|
11,720 | 8.87 | 8.87 | 8.65 | 0 | 0 | 0 |
23/01/2009 |
8.87
|
10,010 | 8.87 | 8.95 | 8.80 | 0 | 0 | 0 |
22/01/2009 |
8.87
|
5,590 | 8.72 | 9.03 | 8.72 | 100 | 0 | 0 |
21/01/2009 |
8.72
|
21,010 | 9.03 | 9.03 | 8.72 | 0 | 0 | 0 |
20/01/2009 |
9.03
|
31,330 | 8.87 | 9.03 | 8.72 | 0 | 0 | 0 |
19/01/2009 |
8.87
|
58,510 | 8.80 | 8.95 | 8.80 | 0 | 0 | 0 |
16/01/2009 |
8.80
|
100,730 | 8.95 | 9.03 | 8.80 | 0 | 0 | 0 |
15/01/2009 |
8.95
|
3,900 | 9.10 | 9.10 | 8.87 | 0 | 0 | 0 |
14/01/2009 |
9.10
|
65,150 | 9.10 | 9.18 | 8.95 | 0 | 0 | 0 |
13/01/2009 |
9.10
|
44,490 | 9.10 | 9.10 | 8.87 | 0 | 0 | 0 |
12/01/2009 |
9.10
|
25,010 | 8.95 | 9.18 | 9.10 | 0 | 0 | 0 |
09/01/2009 |
8.95
|
110,190 | 8.87 | 9.18 | 8.87 | 0 | 0 | 0 |
08/01/2009 |
8.87
|
149,510 | 9.25 | 9.25 | 8.80 | 0 | 0 | 0 |
07/01/2009 |
9.25
|
97,340 | 9.56 | 9.79 | 9.25 | 50 | 0 | 0 |
06/01/2009 |
9.56
|
44,750 | 9.63 | 9.71 | 9.33 | 200 | 0 | 0 |
05/01/2009 |
9.63
|
41,380 | 9.18 | 9.63 | 8.95 | 0 | 0 | 0 |
02/01/2009 |
9.18
|
115,850 | 9.56 | 9.56 | 9.18 | 0 | 0 | 0 |
31/12/2008 |
9.56
|
359,660 | 9.56 | 9.94 | 9.10 | 1,200 | 0 | 0 |
30/12/2008 |
9.56
|
90,370 | 9.10 | 9.56 | 9.56 | 1,100 | 0 | 0 |
29/12/2008 |
9.10
|
54,800 | 8.72 | 9.10 | 9.10 | 0 | 0 | 0 |
26/12/2008 |
8.72
|
54,730 | 8.34 | 8.72 | 8.72 | 0 | 0 | 0 |
25/12/2008 |
8.34
|
471,110 | 8.72 | 8.72 | 8.34 | 0 | 0 | 0 |
24/12/2008 |
8.72
|
59,710 | 9.18 | 9.48 | 8.72 | 0 | 0 | 0 |