Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 165,600 | 28,000 | 0.5 |
16.70
17.65
17
|
2 tháng
(2024-07-22) |
0.60 | 3.66% | 297,900 | 73,500 | 1.2 |
16
17.65
17
|
3 tháng
(2024-06-24) |
1.10 | 6.92% | 492,300 | 73,200 | 1.2 |
15.90
17.65
17
|
6 tháng
(2024-03-25) |
3.25 | 23.64% | 964,100 | 73,856 | 1.2 |
13.75
17.65
17
|
12 tháng
(2023-09-26) |
4.60 | 37.14% | 2,290,800 | 35,381 | 0.7 |
10.76
17.65
17
|
24 tháng
(2022-10-03) |
4.13 | 32.05% | 2,873,000 | 33,855 | 0.7 |
9.01
17.65
17
|
36 tháng
(2021-10-06) |
3.71 | 27.92% | 3,416,700 | 11,482 | -5.8 |
9.01
21.93
17
|
60 tháng
(2019-10-17) |
9.03 | 113.20% | 4,777,461 | -29,105 | -6.3 |
5.82
21.93
17
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/11/2009 |
11.56
|
46,390 | 11.72 | 11.94 | 11.56 | 0 | 0 | 0 |
16/11/2009 |
11.72
|
100,520 | 11.56 | 11.94 | 11.50 | 0 | 0 | 0 |
13/11/2009 |
11.56
|
77,010 | 11.72 | 11.78 | 11.50 | 0 | 0 | 0 |
12/11/2009 |
11.72
|
135,620 | 11.17 | 11.72 | 11.06 | 0 | 0 | 0 |
11/11/2009 |
11.17
|
101,490 | 10.84 | 11.23 | 10.41 | 0 | 0 | 0 |
10/11/2009 |
10.84
|
132,900 | 11.39 | 11.39 | 10.84 | 10 | 6,330 | 0 |
09/11/2009 |
11.39
|
58,570 | 11.94 | 11.94 | 11.39 | 0 | 720 | 0 |
06/11/2009 |
11.94
|
142,490 | 12.38 | 12.82 | 11.94 | 100 | 0 | 0 |
05/11/2009 |
12.38
|
149,460 | 11.83 | 12.38 | 11.78 | 0 | 250 | 0 |
04/11/2009 |
11.83
|
155,160 | 12.43 | 12.76 | 11.83 | 2,000 | 4,350 | 0 |
03/11/2009 |
12.43
|
60,110 | 13.04 | 13.04 | 12.43 | 0 | 0 | 0 |
02/11/2009 |
13.04
|
41,340 | 13.69 | 13.69 | 13.04 | 0 | 0 | 0 |
30/10/2009 |
13.69
|
294,380 | 13.25 | 13.91 | 13.64 | 6,870 | 1,400 | 0 |
29/10/2009 |
13.25
|
336,740 | 12.65 | 13.25 | 12.60 | 0 | 5,900 | 0 |
28/10/2009 |
12.65
|
78,840 | 12.05 | 12.65 | 12.65 | 0 | 0 | 0 |
27/10/2009 |
12.05
|
217,630 | 12.49 | 12.49 | 11.88 | 1,380 | 0 | 0 |
26/10/2009 |
12.49
|
314,950 | 13.14 | 13.31 | 12.49 | 0 | 0 | 0 |
23/10/2009 |
13.14
|
371,090 | 13.80 | 13.80 | 13.14 | 0 | 0 | 0 |
22/10/2009 |
13.80
|
219,330 | 14.35 | 14.35 | 13.69 | 0 | 0 | 0 |
21/10/2009 |
14.35
|
193,060 | 14.35 | 14.79 | 13.69 | 4,000 | 0 | 0 |
20/10/2009 |
14.35
|
342,770 | 13.69 | 14.35 | 13.64 | 0 | 7,320 | 0 |
19/10/2009 |
13.69
|
404,990 | 14.24 | 14.24 | 13.58 | 0 | 2,000 | 0 |
16/10/2009 |
14.24
|
452,420 | 14.95 | 15.34 | 14.24 | 0 | 4,000 | 0 |
15/10/2009 |
14.95
|
647,190 | 14.24 | 14.95 | 14.73 | 0 | 0 | 0 |
14/10/2009 |
14.24
|
447,360 | 13.58 | 14.24 | 13.58 | 1,500 | 0 | 0 |
13/10/2009 |
13.58
|
394,060 | 12.98 | 13.58 | 12.38 | 0 | 0 | 0 |
12/10/2009 |
12.98
|
301,490 | 12.38 | 12.98 | 12.87 | 0 | 90 | 0 |
09/10/2009 |
12.38
|
521,560 | 11.83 | 12.38 | 12.05 | 0 | 10,000 | 0 |
08/10/2009 |
11.83
|
253,500 | 11.28 | 11.83 | 11.28 | 0 | 0 | 0 |
07/10/2009 |
11.28
|
173,090 | 11.12 | 11.50 | 11.23 | 0 | 100 | 0 |
06/10/2009 |
11.12
|
166,660 | 11.23 | 11.50 | 10.95 | 0 | 200 | 0 |
05/10/2009 |
11.23
|
132,040 | 11.39 | 11.83 | 10.95 | 2,000 | 0 | 0 |
02/10/2009 |
11.39
|
366,790 | 11.94 | 11.94 | 11.39 | 0 | 0 | 0 |
01/10/2009 |
11.94
|
401,770 | 11.39 | 11.94 | 11.01 | 0 | 0 | 0 |
30/09/2009 |
11.39
|
792,540 | 11.94 | 12.05 | 11.39 | 4,600 | 0 | 0 |
29/09/2009 |
11.94
|
97,650 | 11.39 | 11.94 | 11.94 | 0 | 0 | 0 |
28/09/2009 |
11.39
|
89,340 | 10.90 | 11.39 | 11.39 | 0 | 0 | 0 |
25/09/2009 |
10.90
|
376,020 | 10.41 | 10.90 | 10.52 | 0 | 0 | 0 |
24/09/2009 |
10.41
|
765,500 | 9.91 | 10.41 | 9.86 | 300 | 0 | 0 |
23/09/2009 |
9.91
|
297,520 | 9.48 | 9.91 | 9.86 | 0 | 0 | 0 |
22/09/2009 |
9.48
|
384,320 | 9.04 | 9.48 | 9.04 | 0 | 0 | 0 |
21/09/2009 |
9.04
|
316,830 | 9.26 | 9.42 | 8.93 | 0 | 0 | 0 |
18/09/2009 |
9.26
|
198,260 | 9.58 | 9.58 | 9.26 | 0 | 0 | 0 |
17/09/2009 |
9.58
|
185,480 | 9.42 | 9.64 | 9.26 | 0 | 0 | 0 |
16/09/2009 |
9.42
|
475,410 | 9.91 | 9.91 | 9.42 | 0 | 0 | 0 |
15/09/2009 |
9.91
|
1,085,280 | 9.48 | 9.91 | 9.58 | 0 | 0 | 0 |
14/09/2009 |
9.48
|
184,080 | 9.04 | 9.48 | 9.48 | 0 | 0 | 0 |
11/09/2009 |
9.04
|
399,180 | 8.65 | 9.04 | 8.76 | 0 | 0 | 0 |
10/09/2009 |
8.65
|
176,180 | 8.82 | 8.93 | 8.65 | 0 | 0 | 0 |
09/09/2009 |
8.82
|
369,090 | 8.76 | 8.87 | 8.54 | 0 | 0 | 0 |
08/09/2009 |
8.76
|
225,390 | 8.49 | 8.87 | 8.49 | 0 | 1,260 | 0 |
07/09/2009 |
8.49
|
232,330 | 8.71 | 8.71 | 8.38 | 0 | 0 | 0 |
04/09/2009 |
8.71
|
535,970 | 8.60 | 8.98 | 8.60 | 0 | 0 | 0 |
03/09/2009 |
8.60
|
514,450 | 8.22 | 8.60 | 8.11 | 0 | 0 | 0 |
02/09/2009 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
01/09/2009 |
8.22
|
344,830 | 8.54 | 8.54 | 8.16 | 0 | 0 | 0 |
31/08/2009 |
8.54
|
597,070 | 8.16 | 8.54 | 8.11 | 0 | 0 | 0 |
28/08/2009 |
8.16
|
104,730 | 7.78 | 8.16 | 8.16 | 0 | 0 | 0 |
27/08/2009 |
7.78
|
334,990 | 7.45 | 7.78 | 7.67 | 0 | 0 | 0 |
26/08/2009 |
7.45
|
313,170 | 7.12 | 7.45 | 7.12 | 0 | 0 | 0 |
25/08/2009 |
7.12
|
98,800 | 7.12 | 7.17 | 7.01 | 0 | 0 | 0 |
24/08/2009 |
7.12
|
112,900 | 7.23 | 7.23 | 7.12 | 0 | 0 | 0 |
21/08/2009 |
7.23
|
99,750 | 7.12 | 7.39 | 7.12 | 0 | 0 | 0 |
20/08/2009 |
7.12
|
73,710 | 7.12 | 7.17 | 7.07 | 0 | 2,900 | 0 |
19/08/2009 |
7.12
|
116,710 | 6.96 | 7.12 | 6.96 | 0 | 1,000 | 0 |
18/08/2009 |
6.96
|
72,310 | 7.07 | 7.07 | 6.96 | 0 | 500 | 0 |
17/08/2009 |
7.07
|
105,850 | 7.07 | 7.12 | 6.85 | 20 | 0 | 0 |
14/08/2009 |
7.07
|
68,110 | 7.12 | 7.12 | 6.96 | 0 | 4,500 | 0 |
13/08/2009 |
7.12
|
82,930 | 7.12 | 7.23 | 7.12 | 0 | 0 | 0 |
12/08/2009 |
7.12
|
78,360 | 7.28 | 7.39 | 7.12 | 0 | 0 | 0 |
11/08/2009 |
7.28
|
114,590 | 7.23 | 7.34 | 7.17 | 0 | 0 | 0 |
10/08/2009 |
7.23
|
141,190 | 6.90 | 7.23 | 7.07 | 7,000 | 0 | 0 |
07/08/2009 |
6.90
|
131,080 | 7.01 | 7.12 | 6.79 | 0 | 41,000 | 0 |
06/08/2009 |
7.01
|
159,170 | 6.68 | 7.01 | 6.74 | 0 | 39,010 | 0 |
05/08/2009 |
6.68
|
62,590 | 6.57 | 6.68 | 6.57 | 0 | 0 | 0 |
04/08/2009 |
6.57
|
92,370 | 6.57 | 6.68 | 6.57 | 0 | 480 | 0 |
03/08/2009 |
6.57
|
92,180 | 6.74 | 6.74 | 6.57 | 0 | 0 | 0 |
31/07/2009 |
6.74
|
82,220 | 6.63 | 6.74 | 6.63 | 0 | 0 | 0 |
30/07/2009 |
6.63
|
60,850 | 6.74 | 6.74 | 6.46 | 0 | 0 | 0 |
29/07/2009 |
6.74
|
67,560 | 6.79 | 6.79 | 6.57 | 0 | 0 | 0 |
28/07/2009 |
6.79
|
31,330 | 7.01 | 7.01 | 6.79 | 0 | 0 | 0 |
27/07/2009 |
7.01
|
85,540 | 7.23 | 7.34 | 7.01 | 0 | 0 | 0 |
24/07/2009 |
7.23
|
96,890 | 6.90 | 7.23 | 7.23 | 0 | 0 | 0 |
23/07/2009 |
6.90
|
38,590 | 6.57 | 6.90 | 6.35 | 0 | 0 | 0 |
22/07/2009 |
6.57
|
24,370 | 6.57 | 6.68 | 6.52 | 0 | 100 | 0 |
21/07/2009 |
6.57
|
35,900 | 6.46 | 6.68 | 6.46 | 0 | 0 | 0 |
20/07/2009 |
6.46
|
37,750 | 6.74 | 6.74 | 6.41 | 0 | 0 | 0 |
17/07/2009 |
6.74
|
14,500 | 6.85 | 6.85 | 6.63 | 0 | 0 | 0 |
16/07/2009 |
6.85
|
17,790 | 6.63 | 6.85 | 6.68 | 0 | 0 | 0 |
15/07/2009 |
6.63
|
17,450 | 6.46 | 6.74 | 6.46 | 0 | 0 | 0 |
14/07/2009 |
6.46
|
26,200 | 6.46 | 6.57 | 6.19 | 0 | 0 | 0 |
13/07/2009 |
6.46
|
51,330 | 6.79 | 6.79 | 6.46 | 0 | 0 | 0 |
10/07/2009 |
6.79
|
21,050 | 7.07 | 7.23 | 6.79 | 0 | 0 | 0 |
09/07/2009 |
7.07
|
16,480 | 7.12 | 7.23 | 7.01 | 0 | 0 | 0 |
08/07/2009 |
7.12
|
28,130 | 7.12 | 7.12 | 7.07 | 0 | 0 | 0 |
07/07/2009 |
7.12
|
33,570 | 7.28 | 7.28 | 7.01 | 0 | 0 | 0 |
06/07/2009 |
7.28
|
39,880 | 6.96 | 7.28 | 6.85 | 0 | 100 | 0 |
03/07/2009 |
6.96
|
47,650 | 6.68 | 6.96 | 6.68 | 0 | 0 | 0 |
02/07/2009 |
6.68
|
47,130 | 6.68 | 6.85 | 6.57 | 0 | 0 | 0 |
01/07/2009 |
6.68
|
60,370 | 7.01 | 7.07 | 6.68 | 0 | 0 | 0 |