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) |
-0.30 | -23.08% | 20,300 | 0 | 0 |
1
1.30
1
|
2 tháng
(2024-07-22) |
-0.30 | -23.08% | 45,500 | 0 | 0 |
1
1.40
1
|
3 tháng
(2024-06-21) |
-0.30 | -23.08% | 91,200 | 0 | 0 |
1
1.40
1
|
6 tháng
(2024-03-29) |
-0.20 | -16.67% | 483,800 | 0 | 0 |
1
1.60
1
|
12 tháng
(2023-09-29) |
-0.50 | -33.33% | 784,100 | -970 | -0.0 |
1
1.60
1
|
24 tháng
(2022-09-30) |
-0.80 | -44.44% | 1,558,621 | -41,970 | -0.0 |
0.90
1.80
1
|
36 tháng
(2021-10-05) |
-1.60 | -61.54% | 4,919,213 | -52,670 | -0.1 |
0.90
3.60
1
|
60 tháng
(2019-10-16) |
-0.30 | -23.08% | 12,735,201 | -55,445 | -0.1 |
0.70
5.40
1
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/05/2009 |
9.53
|
72,080 | 9.60 | 9.60 | 9.17 | 0 | 0 | 0 |
26/05/2009 |
9.60
|
136,450 | 9.67 | 9.74 | 9.39 | 0 | 0 | 0 |
25/05/2009 |
9.67
|
76,570 | 9.60 | 9.88 | 9.17 | 500 | 5,360 | 0 |
22/05/2009 |
9.60
|
23,830 | 10.09 | 10.09 | 9.60 | 0 | 300 | 0 |
21/05/2009 |
10.09
|
191,710 | 9.74 | 10.16 | 9.95 | 200 | 10,000 | 0 |
20/05/2009 |
9.74
|
120,670 | 9.32 | 9.74 | 9.53 | 0 | 0 | 0 |
19/05/2009 |
9.32
|
67,550 | 8.89 | 9.32 | 9.32 | 4,000 | 0 | 0 |
18/05/2009 |
8.89
|
104,240 | 8.68 | 8.89 | 8.47 | 42,500 | 0 | 0 |
15/05/2009 |
8.68
|
72,730 | 8.40 | 8.68 | 8.40 | 10,050 | 0 | 0 |
14/05/2009 |
8.40
|
13,670 | 8.26 | 8.47 | 8.12 | 0 | 0 | 0 |
13/05/2009 |
8.26
|
36,010 | 8.47 | 8.47 | 8.05 | 20 | 1,000 | 0 |
12/05/2009 |
8.47
|
59,540 | 8.19 | 8.47 | 7.98 | 0 | 28,100 | 0 |
11/05/2009 |
8.19
|
43,670 | 8.05 | 8.26 | 7.90 | 0 | 31,000 | 0 |
08/05/2009 |
8.05
|
12,520 | 8.19 | 8.33 | 8.05 | 0 | 0 | 0 |
07/05/2009 |
8.19
|
33,810 | 8.19 | 8.54 | 8.05 | 0 | 30,200 | 0 |
06/05/2009 |
8.19
|
23,220 | 8.54 | 8.54 | 8.12 | 2,000 | 0 | 0 |
05/05/2009 |
8.54
|
47,100 | 8.33 | 8.68 | 8.47 | 0 | 0 | 0 |
04/05/2009 |
8.33
|
36,320 | 7.98 | 8.33 | 7.98 | 0 | 0 | 0 |
29/04/2009 |
7.98
|
5,060 | 8.26 | 8.26 | 7.98 | 0 | 0 | 0 |
28/04/2009 |
8.26
|
20 | 8.05 | 8.26 | 8.26 | 0 | 0 | 0 |
27/04/2009 |
8.05
|
10 | 7.76 | 8.05 | 8.05 | 0 | 0 | 0 |
24/04/2009 |
7.76
|
14,650 | 8.05 | 8.26 | 7.76 | 0 | 0 | 0 |
23/04/2009 |
8.05
|
3,220 | 7.76 | 8.12 | 7.48 | 0 | 0 | 0 |
22/04/2009 |
7.76
|
9,560 | 7.55 | 7.83 | 7.41 | 0 | 0 | 0 |
21/04/2009 |
7.55
|
19,440 | 7.90 | 7.90 | 7.55 | 0 | 1,500 | 0 |
20/04/2009 |
7.90
|
5,480 | 8.26 | 8.26 | 7.90 | 0 | 0 | 0 |
17/04/2009 |
8.26
|
16,670 | 8.54 | 8.54 | 8.19 | 0 | 0 | 0 |
16/04/2009 |
8.54
|
14,020 | 8.61 | 8.89 | 8.54 | 0 | 0 | 0 |
15/04/2009 |
8.61
|
15,330 | 9.03 | 9.03 | 8.61 | 0 | 0 | 0 |
14/04/2009 |
9.03
|
37,200 | 9.03 | 9.17 | 8.82 | 3,000 | 0 | 0 |
13/04/2009 |
9.03
|
30,030 | 8.61 | 9.03 | 8.89 | 0 | 0 | 0 |
10/04/2009 |
8.61
|
31,340 | 8.26 | 8.61 | 8.61 | 0 | 0 | 0 |
09/04/2009 |
8.26
|
43,810 | 8.61 | 8.61 | 8.26 | 0 | 0 | 0 |
08/04/2009 |
8.61
|
10,480 | 9.03 | 9.03 | 8.61 | 0 | 20 | 0 |
07/04/2009 |
9.03
|
21,470 | 9.03 | 9.17 | 8.96 | 30 | 0 | 0 |
03/04/2009 |
9.03
|
75,960 | 8.68 | 9.10 | 8.82 | 0 | 0 | 0 |
02/04/2009 |
8.68
|
59,460 | 8.33 | 8.68 | 8.47 | 0 | 0 | 0 |
01/04/2009 |
8.33
|
18,010 | 7.98 | 8.33 | 8.33 | 0 | 0 | 0 |
31/03/2009 |
7.98
|
4,000 | 8.12 | 8.12 | 7.98 | 0 | 0 | 0 |
30/03/2009 |
8.12
|
11,620 | 8.47 | 8.47 | 8.05 | 0 | 0 | 0 |
27/03/2009 |
8.47
|
19,310 | 8.47 | 8.75 | 8.40 | 0 | 0 | 0 |
26/03/2009 |
8.47
|
23,670 | 8.61 | 8.82 | 8.47 | 0 | 0 | 0 |
25/03/2009 |
8.61
|
37,280 | 8.47 | 8.61 | 8.40 | 0 | 0 | 0 |
24/03/2009 |
8.47
|
33,060 | 8.12 | 8.47 | 8.40 | 0 | 0 | 0 |
23/03/2009 |
8.12
|
6,970 | 8.05 | 8.26 | 7.98 | 0 | 0 | 0 |
20/03/2009 |
8.05
|
27,300 | 8.47 | 8.47 | 8.05 | 0 | 0 | 0 |
19/03/2009 |
8.47
|
50,770 | 8.47 | 8.89 | 8.47 | 0 | 0 | 0 |
18/03/2009 |
8.47
|
9,830 | 8.12 | 8.47 | 8.47 | 0 | 0 | 0 |
17/03/2009 |
8.12
|
7,410 | 7.76 | 8.12 | 8.12 | 0 | 0 | 0 |
16/03/2009 |
7.76
|
9,880 | 7.41 | 7.76 | 7.76 | 0 | 0 | 0 |
13/03/2009 |
7.41
|
35,190 | 7.06 | 7.41 | 7.34 | 0 | 0 | 0 |
12/03/2009 |
7.06
|
5,240 | 7.41 | 7.41 | 7.06 | 0 | 0 | 0 |
11/03/2009 |
7.41
|
9,740 | 7.06 | 7.41 | 7.41 | 0 | 0 | 0 |
10/03/2009 |
7.06
|
7,450 | 6.85 | 7.13 | 6.70 | 0 | 0 | 0 |
09/03/2009 |
6.85
|
2,310 | 6.78 | 6.85 | 6.70 | 0 | 0 | 0 |
06/03/2009 |
6.78
|
12,060 | 6.63 | 6.85 | 6.70 | 0 | 0 | 0 |
05/03/2009 |
6.63
|
14,850 | 6.35 | 6.63 | 6.35 | 0 | 0 | 0 |
04/03/2009 |
6.35
|
6,650 | 6.63 | 6.63 | 6.35 | 0 | 0 | 0 |
03/03/2009 |
6.63
|
7,100 | 6.85 | 6.85 | 6.56 | 0 | 3,000 | 0 |
02/03/2009 |
6.85
|
1,620 | 7.06 | 7.06 | 6.78 | 0 | 0 | 0 |
27/02/2009 |
7.06
|
1,060 | 6.99 | 7.06 | 7.06 | 0 | 0 | 0 |
26/02/2009 |
6.99
|
2,180 | 6.85 | 6.99 | 6.99 | 0 | 0 | 0 |
25/02/2009 |
6.85
|
1,900 | 6.63 | 6.85 | 6.85 | 0 | 0 | 0 |
24/02/2009 |
6.63
|
3,270 | 6.92 | 6.92 | 6.63 | 0 | 0 | 0 |
23/02/2009 |
6.92
|
2,050 | 6.92 | 6.92 | 6.78 | 0 | 0 | 0 |
20/02/2009 |
6.92
|
2,930 | 7.20 | 7.20 | 6.92 | 0 | 0 | 0 |
19/02/2009 |
7.20
|
1,300 | 7.34 | 7.34 | 7.20 | 0 | 0 | 0 |
18/02/2009 |
7.34
|
3,570 | 7.48 | 7.48 | 7.27 | 320 | 0 | 0 |
17/02/2009 |
7.48
|
3,040 | 7.55 | 7.83 | 7.41 | 0 | 0 | 0 |
16/02/2009 |
7.55
|
3,790 | 7.48 | 7.55 | 7.48 | 0 | 0 | 0 |
13/02/2009 |
7.48
|
6,830 | 7.27 | 7.48 | 6.92 | 0 | 0 | 0 |
12/02/2009 |
7.27
|
6,030 | 7.41 | 7.41 | 7.20 | 0 | 0 | 0 |
11/02/2009 |
7.41
|
4,770 | 7.69 | 7.69 | 7.41 | 500 | 0 | 0 |
10/02/2009 |
7.69
|
3,430 | 7.83 | 7.83 | 7.48 | 0 | 0 | 0 |
09/02/2009 |
7.83
|
1,500 | 7.83 | 7.90 | 7.76 | 0 | 0 | 0 |
06/02/2009 |
7.83
|
2,280 | 7.83 | 8.19 | 7.62 | 0 | 0 | 0 |
05/02/2009 |
7.83
|
6,090 | 8.19 | 8.19 | 7.83 | 0 | 290 | 0 |
04/02/2009 |
8.19
|
3,720 | 8.19 | 8.19 | 7.83 | 0 | 0 | 0 |
03/02/2009 |
8.19
|
2,890 | 8.61 | 8.82 | 8.19 | 0 | 0 | 0 |
02/02/2009 |
8.61
|
1,000 | 9.03 | 9.03 | 8.61 | 0 | 0 | 0 |
23/01/2009 |
9.03
|
310 | 8.96 | 9.03 | 8.96 | 0 | 0 | 0 |
22/01/2009 |
8.96
|
360 | 8.75 | 9.10 | 8.96 | 0 | 0 | 0 |
21/01/2009 |
8.75
|
1,090 | 8.47 | 8.82 | 8.47 | 0 | 0 | 0 |
20/01/2009 |
8.47
|
5,020 | 8.82 | 8.96 | 8.47 | 0 | 0 | 0 |
19/01/2009 |
8.82
|
10,580 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
16/01/2009 |
8.82
|
5,920 | 9.03 | 9.17 | 8.68 | 0 | 0 | 0 |
15/01/2009 |
9.03
|
3,000 | 9.39 | 9.39 | 9.03 | 0 | 0 | 0 |
14/01/2009 |
9.39
|
2,230 | 9.39 | 9.39 | 8.96 | 30 | 0 | 0 |
13/01/2009 |
9.39
|
720 | 9.46 | 9.46 | 9.03 | 0 | 0 | 0 |
12/01/2009 |
9.46
|
2,520 | 9.46 | 9.53 | 9.10 | 0 | 0 | 0 |
09/01/2009 |
9.46
|
4,250 | 9.39 | 9.46 | 9.17 | 0 | 0 | 0 |
08/01/2009 |
9.39
|
3,200 | 9.53 | 9.53 | 9.17 | 0 | 0 | 0 |
07/01/2009 |
9.53
|
29,600 | 9.10 | 9.53 | 9.10 | 0 | 0 | 0 |
06/01/2009 |
9.10
|
24,310 | 8.68 | 9.10 | 8.68 | 0 | 0 | 0 |
05/01/2009 |
8.68
|
22,020 | 8.33 | 8.68 | 8.33 | 0 | 0 | 0 |
02/01/2009 |
8.33
|
3,110 | 8.26 | 8.33 | 8.12 | 0 | 0 | 0 |
31/12/2008 |
8.26
|
27,060 | 8.68 | 8.75 | 8.26 | 1,000 | 0 | 0 |
30/12/2008 |
8.68
|
30,840 | 8.33 | 8.68 | 8.19 | 10 | 0 | 0 |
29/12/2008 |
8.33
|
32,480 | 7.98 | 8.33 | 8.12 | 0 | 0 | 0 |
26/12/2008 |
7.98
|
50,360 | 7.76 | 8.05 | 7.69 | 50 | 0 | 0 |