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) |
0.10 | 0.96% | 38,300 | 0 | 0 |
10.30
10.60
10.40
|
2 tháng
(2024-07-22) |
0 | 0% | 306,200 | -12,000 | -0.1 |
10.10
10.70
10.40
|
3 tháng
(2024-06-20) |
-0.10 | -0.94% | 398,700 | -13,024 | -0.1 |
10.10
10.80
10.40
|
6 tháng
(2024-03-22) |
-0.40 | -3.67% | 1,220,300 | -11,524 | -0.1 |
10.10
12.12
10.40
|
12 tháng
(2023-09-25) |
-0.02 | -0.23% | 2,475,100 | 476 | 0.0 |
9.30
12.12
10.40
|
24 tháng
(2022-09-29) |
0.64 | 6.49% | 7,427,795 | -20,404 | -0.2 |
5.51
12.88
10.40
|
36 tháng
(2021-10-04) |
-4.96 | -32.08% | 13,730,488 | 27,796 | 0.4 |
5.51
16.89
10.40
|
60 tháng
(2019-10-15) |
5.39 | 105.68% | 17,511,077 | 170,638 | 1.8 |
2.99
16.89
10.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/11/2009 |
2.86
|
7,800 | 2.93 | 2.93 | 2.86 | 0 | 0 | 0 |
18/11/2009 |
2.93
|
3,500 | 2.79 | 2.93 | 2.79 | 0 | 0 | 0 |
17/11/2009 |
2.79
|
10,500 | 2.83 | 2.83 | 2.77 | 0 | 0 | 0 |
16/11/2009 |
2.83
|
6,700 | 2.86 | 2.86 | 2.72 | 0 | 0 | 0 |
13/11/2009 |
2.86
|
2,600 | 2.90 | 2.93 | 2.82 | 0 | 0 | 0 |
12/11/2009 |
2.90
|
5,900 | 2.86 | 3.00 | 2.89 | 0 | 0 | 0 |
11/11/2009 |
2.86
|
3,800 | 2.86 | 2.99 | 2.80 | 0 | 0 | 0 |
10/11/2009 |
2.86
|
6,900 | 2.93 | 3.00 | 2.83 | 0 | 0 | 0 |
09/11/2009 |
2.93
|
13,400 | 3.10 | 3.15 | 2.92 | 100 | 0 | 0 |
06/11/2009 |
3.10
|
13,700 | 3.16 | 3.22 | 2.93 | 0 | 0 | 0 |
05/11/2009 |
3.16
|
12,200 | 3.00 | 3.18 | 2.89 | 0 | 0 | 0 |
04/11/2009 |
3.00
|
2,100 | 3.05 | 3.28 | 2.88 | 0 | 0 | 0 |
03/11/2009 |
3.05
|
9,300 | 3.25 | 3.25 | 3.03 | 0 | 0 | 0 |
02/11/2009 |
3.25
|
9,700 | 3.43 | 3.48 | 3.25 | 0 | 0 | 0 |
30/10/2009 |
3.43
|
21,700 | 3.29 | 3.59 | 3.39 | 0 | 0 | 0 |
29/10/2009 |
3.29
|
20,300 | 3.30 | 3.43 | 3.29 | 0 | 0 | 0 |
28/10/2009 |
3.30
|
20,300 | 3.29 | 3.30 | 3.22 | 0 | 0 | 0 |
27/10/2009 |
3.29
|
28,400 | 3.18 | 3.29 | 3.00 | 0 | 0 | 0 |
26/10/2009 |
3.18
|
16,500 | 3.19 | 3.32 | 3.10 | 0 | 0 | 0 |
23/10/2009 |
3.19
|
24,600 | 3.50 | 3.50 | 3.19 | 0 | 0 | 0 |
22/10/2009 |
3.50
|
58,600 | 3.58 | 3.69 | 3.38 | 1,500 | 0 | 0 |
21/10/2009 |
3.58
|
16,100 | 3.76 | 3.76 | 3.58 | 0 | 0 | 0 |
20/10/2009 |
3.76
|
17,200 | 3.73 | 3.86 | 3.50 | 0 | 0 | 0 |
19/10/2009 |
3.73
|
12,700 | 3.90 | 3.90 | 3.73 | 0 | 0 | 0 |
16/10/2009 |
3.90
|
34,900 | 3.96 | 4.22 | 3.85 | 100 | 0 | 0 |
15/10/2009 |
3.96
|
55,900 | 3.80 | 3.96 | 3.83 | 1,000 | 0 | 0 |
14/10/2009 |
3.80
|
37,200 | 3.60 | 3.85 | 3.58 | 1,500 | 0 | 0 |
13/10/2009 |
3.60
|
112,500 | 3.38 | 3.60 | 3.43 | 0 | 0 | 0 |
12/10/2009 |
3.38
|
60,700 | 3.16 | 3.38 | 3.29 | 0 | 0 | 0 |
09/10/2009 |
3.16
|
37,700 | 2.99 | 3.16 | 3.08 | 0 | 0 | 0 |
08/10/2009 |
2.99
|
12,500 | 2.90 | 2.99 | 2.83 | 0 | 0 | 0 |
07/10/2009 |
2.90
|
9,400 | 2.77 | 2.90 | 2.75 | 2,000 | 0 | 0 |
06/10/2009 |
2.77
|
6,800 | 2.77 | 2.83 | 2.76 | 0 | 0 | 0 |
05/10/2009 |
2.77
|
2,100 | 2.72 | 2.79 | 2.73 | 0 | 0 | 0 |
02/10/2009 |
2.72
|
6,100 | 2.79 | 2.79 | 2.72 | 0 | 0 | 0 |
01/10/2009 |
2.79
|
3,000 | 2.79 | 2.85 | 2.79 | 0 | 0 | 0 |
30/09/2009 |
2.79
|
7,600 | 2.85 | 2.86 | 2.79 | 0 | 0 | 0 |
29/09/2009 |
2.85
|
3,200 | 2.85 | 2.85 | 2.79 | 0 | 0 | 0 |
28/09/2009 |
2.85
|
1,100 | 2.88 | 2.88 | 2.85 | 0 | 0 | 0 |
25/09/2009 |
2.88
|
8,800 | 2.86 | 2.88 | 2.83 | 0 | 0 | 0 |
24/09/2009 |
2.86
|
8,300 | 2.93 | 2.93 | 2.86 | 0 | 0 | 0 |
23/09/2009 |
2.93
|
5,800 | 2.89 | 2.93 | 2.89 | 0 | 0 | 0 |
22/09/2009 |
2.89
|
19,500 | 2.90 | 2.92 | 2.86 | 0 | 0 | 0 |
21/09/2009 |
2.90
|
11,100 | 2.93 | 3.00 | 2.90 | 0 | 0 | 0 |
18/09/2009 |
2.93
|
3,500 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
17/09/2009 |
2.93
|
4,900 | 2.86 | 2.95 | 2.89 | 0 | 0 | 0 |
16/09/2009 |
2.86
|
4,900 | 2.92 | 2.93 | 2.86 | 0 | 0 | 0 |
15/09/2009 |
2.92
|
3,500 | 3.00 | 3.00 | 2.92 | 0 | 0 | 0 |
14/09/2009 |
3.00
|
11,000 | 2.90 | 3.03 | 2.95 | 0 | 0 | 0 |
11/09/2009 |
2.90
|
23,700 | 2.93 | 2.93 | 2.88 | 0 | 0 | 0 |
10/09/2009 |
2.93
|
11,800 | 2.93 | 2.95 | 2.86 | 0 | 0 | 0 |
09/09/2009 |
2.93
|
14,700 | 2.95 | 2.98 | 2.93 | 0 | 4,300 | 0 |
08/09/2009 |
2.95
|
5,900 | 2.93 | 3.08 | 2.88 | 0 | 0 | 0 |
07/09/2009 |
2.93
|
19,100 | 3.00 | 3.00 | 2.86 | 100 | 100 | 0 |
04/09/2009 |
3.00
|
6,500 | 3.16 | 3.16 | 2.93 | 0 | 0 | 0 |
03/09/2009 |
3.16
|
9,600 | 3.30 | 3.30 | 3.08 | 0 | 0 | 0 |
01/09/2009 |
3.30
|
19,300 | 3.32 | 3.33 | 3.26 | 0 | 0 | 0 |
31/08/2009 |
3.32
|
69,600 | 3.12 | 3.32 | 3.23 | 0 | 0 | 0 |
28/08/2009 |
3.12
|
39,600 | 2.92 | 3.12 | 2.86 | 0 | 0 | 0 |
27/08/2009 |
2.92
|
5,100 | 2.86 | 2.99 | 2.89 | 0 | 600 | 0 |
26/08/2009 |
2.86
|
4,400 | 3.00 | 3.00 | 2.85 | 0 | 0 | 0 |
25/08/2009 |
3.00
|
8,400 | 3.00 | 3.03 | 2.96 | 0 | 0 | 0 |
24/08/2009 |
3.00
|
19,900 | 3.00 | 3.00 | 2.86 | 100 | 0 | 0 |
21/08/2009 |
3.00
|
2,600 | 3.15 | 3.35 | 3.00 | 0 | 0 | 0 |
20/08/2009 |
3.15
|
8,300 | 3.15 | 3.25 | 3.13 | 0 | 0 | 0 |
19/08/2009 |
3.15
|
33,100 | 2.98 | 3.15 | 3.08 | 0 | 0 | 0 |
18/08/2009 |
2.98
|
21,100 | 3.16 | 3.16 | 2.95 | 0 | 0 | 0 |
17/08/2009 |
3.16
|
5,100 | 3.26 | 3.26 | 3.16 | 0 | 0 | 0 |
14/08/2009 |
3.26
|
4,400 | 3.36 | 3.58 | 3.23 | 0 | 0 | 0 |
13/08/2009 |
3.36
|
30,900 | 3.35 | 3.58 | 3.36 | 0 | 0 | 0 |
12/08/2009 |
3.35
|
128,100 | 3.22 | 3.35 | 3.29 | 5,000 | 0 | 0 |
11/08/2009 |
3.22
|
89,000 | 3.00 | 3.22 | 3.00 | 500 | 0 | 0 |
10/08/2009 |
3.00
|
7,900 | 3.08 | 3.08 | 3.00 | 0 | 0 | 0 |
07/08/2009 |
3.08
|
700 | 3.25 | 3.25 | 3.03 | 0 | 0 | 0 |
06/08/2009 |
3.25
|
100 | 3.15 | 3.25 | 3.25 | 0 | 0 | 0 |
05/08/2009 |
3.15
|
2,100 | 3.03 | 3.15 | 3.00 | 0 | 0 | 0 |
04/08/2009 |
3.03
|
0 | 3.08 | 3.03 | 3.03 | 0 | 0 | 0 |
03/08/2009 |
3.08
|
4,600 | 2.99 | 3.09 | 2.99 | 0 | 0 | 0 |
31/07/2009 |
2.99
|
5,700 | 3.05 | 3.05 | 2.85 | 0 | 0 | 0 |
30/07/2009 |
3.05
|
1,200 | 3.26 | 3.26 | 3.05 | 200 | 0 | 0 |
29/07/2009 |
3.26
|
5,900 | 3.20 | 3.26 | 3.26 | 0 | 0 | 0 |
28/07/2009 |
3.20
|
4,200 | 3.43 | 3.63 | 3.20 | 100 | 0 | 0 |
27/07/2009 |
3.43
|
5,300 | 3.23 | 3.43 | 3.42 | 100 | 0 | 0 |
24/07/2009 |
3.23
|
5,900 | 3.15 | 3.23 | 3.15 | 0 | 0 | 0 |
23/07/2009 |
3.15
|
12,200 | 3.15 | 3.58 | 2.57 | 0 | 0 | 0 |