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) |
-1 | -11.11% | 4,100 | 0 | 0 |
6.80
9.20
8
|
2 tháng
(2024-07-22) |
-1 | -11.11% | 4,600 | 0 | 0 |
6.80
9.20
8
|
3 tháng
(2024-06-20) |
-1.80 | -18.37% | 5,600 | 0 | 0 |
6.80
9.80
8
|
6 tháng
(2024-03-22) |
-6 | -42.86% | 86,100 | 0 | 0 |
6.80
15.30
8
|
12 tháng
(2023-09-25) |
2.60 | 48.15% | 689,100 | 0 | 0 |
5.40
15.30
8
|
24 tháng
(2022-09-29) |
3.90 | 95.12% | 2,420,730 | -20,400 | -0.1 |
3
15.30
8
|
36 tháng
(2021-10-04) |
-2.80 | -25.93% | 10,733,177 | -14,900 | -0.1 |
3
15.30
8
|
60 tháng
(2019-10-15) |
5.50 | 220% | 11,578,964 | -14,700 | -0.1 |
1.90
15.30
8
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/09/2009 |
11.71
|
19,830 | 11.36 | 11.89 | 11.27 | 0 | 1,200 | 0 |
15/09/2009 |
11.36
|
42,770 | 11.45 | 11.71 | 11.27 | 0 | 4,000 | 0 |
14/09/2009 |
11.45
|
69,890 | 11.80 | 11.80 | 11.27 | 0 | 0 | 0 |
11/09/2009 |
11.80
|
24,200 | 11.97 | 12.15 | 11.80 | 0 | 0 | 0 |
10/09/2009 |
11.97
|
25,630 | 11.89 | 12.24 | 11.53 | 1,200 | 0 | 0 |
09/09/2009 |
11.89
|
39,070 | 12.24 | 12.59 | 11.89 | 0 | 0 | 0 |
08/09/2009 |
12.24
|
81,430 | 11.71 | 12.24 | 11.97 | 0 | 0 | 0 |
07/09/2009 |
11.71
|
56,730 | 12.33 | 12.33 | 11.71 | 4,000 | 0 | 0 |
04/09/2009 |
12.33
|
189,430 | 12.33 | 12.94 | 12.33 | 0 | 8,000 | 0 |
03/09/2009 |
12.33
|
193,160 | 11.80 | 12.33 | 12.15 | 0 | 2,500 | 0 |
02/09/2009 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
01/09/2009 |
11.80
|
122,270 | 11.27 | 11.80 | 11.80 | 0 | 0 | 0 |
31/08/2009 |
11.27
|
79,750 | 10.74 | 11.27 | 11.27 | 0 | 0 | 0 |
28/08/2009 |
10.74
|
44,420 | 10.30 | 10.74 | 10.74 | 0 | 0 | 0 |
27/08/2009 |
10.30
|
95,090 | 9.86 | 10.30 | 9.86 | 10,500 | 1,000 | 0 |
26/08/2009 |
9.86
|
41,230 | 9.68 | 10.13 | 9.42 | 0 | 0 | 0 |
25/08/2009 |
9.68
|
13,510 | 9.86 | 9.86 | 9.60 | 0 | 0 | 0 |
24/08/2009 |
9.86
|
14,450 | 9.95 | 10.04 | 9.60 | 0 | 0 | 0 |
21/08/2009 |
9.95
|
88,940 | 9.68 | 10.13 | 9.86 | 0 | 0 | 0 |
20/08/2009 |
9.68
|
38,020 | 9.42 | 9.68 | 9.51 | 0 | 0 | 0 |
19/08/2009 |
9.42
|
20,720 | 9.24 | 9.42 | 9.24 | 0 | 0 | 0 |
18/08/2009 |
9.24
|
24,970 | 9.24 | 9.24 | 8.98 | 0 | 0 | 0 |
17/08/2009 |
9.24
|
10,980 | 9.16 | 9.51 | 9.07 | 0 | 0 | 0 |
14/08/2009 |
9.16
|
18,120 | 9.51 | 9.60 | 9.16 | 0 | 0 | 0 |
13/08/2009 |
9.51
|
17,260 | 9.33 | 9.68 | 9.33 | 0 | 0 | 0 |
12/08/2009 |
9.33
|
33,430 | 9.51 | 9.68 | 9.33 | 0 | 0 | 0 |
11/08/2009 |
9.51
|
81,800 | 9.95 | 9.95 | 9.51 | 0 | 0 | 0 |
10/08/2009 |
9.95
|
34,290 | 9.68 | 10.04 | 9.60 | 0 | 0 | 0 |
07/08/2009 |
9.68
|
84,070 | 9.42 | 9.86 | 9.42 | 0 | 0 | 0 |
06/08/2009 |
9.42
|
94,690 | 8.98 | 9.42 | 8.98 | 0 | 0 | 0 |
05/08/2009 |
8.98
|
6,960 | 9.16 | 9.16 | 8.80 | 0 | 0 | 0 |
04/08/2009 |
9.16
|
7,270 | 9.24 | 9.24 | 9.07 | 0 | 0 | 0 |
03/08/2009 |
9.24
|
11,470 | 9.16 | 9.24 | 9.16 | 0 | 0 | 0 |
31/07/2009 |
9.16
|
158,390 | 8.80 | 9.16 | 8.36 | 0 | 0 | 0 |
30/07/2009 |
8.80
|
16,750 | 8.54 | 8.89 | 8.19 | 0 | 0 | 0 |
29/07/2009 |
8.54
|
13,020 | 8.98 | 9.16 | 8.54 | 0 | 0 | 0 |
28/07/2009 |
8.98
|
7,540 | 9.42 | 9.42 | 8.98 | 0 | 0 | 0 |
27/07/2009 |
9.42
|
7,330 | 9.42 | 9.60 | 9.42 | 100 | 0 | 0 |
24/07/2009 |
9.42
|
45,460 | 8.98 | 9.42 | 9.33 | 0 | 0 | 0 |
23/07/2009 |
8.98
|
9,260 | 8.89 | 9.07 | 8.45 | 0 | 0 | 0 |
22/07/2009 |
8.89
|
180 | 8.80 | 8.98 | 8.80 | 100 | 0 | 0 |
21/07/2009 |
8.80
|
2,040 | 8.54 | 8.80 | 8.28 | 0 | 0 | 0 |
20/07/2009 |
8.54
|
1,700 | 8.98 | 8.98 | 8.54 | 0 | 0 | 0 |
17/07/2009 |
8.98
|
3,860 | 9.33 | 9.42 | 8.89 | 0 | 0 | 0 |
16/07/2009 |
9.33
|
2,180 | 8.89 | 9.33 | 9.33 | 0 | 0 | 0 |
15/07/2009 |
8.89
|
8,870 | 8.54 | 8.89 | 8.80 | 0 | 0 | 0 |
14/07/2009 |
8.54
|
2,550 | 8.98 | 9.33 | 8.54 | 100 | 0 | 0 |
13/07/2009 |
8.98
|
8,740 | 9.42 | 9.42 | 8.98 | 100 | 0 | 0 |
10/07/2009 |
9.42
|
14,760 | 9.07 | 9.42 | 9.07 | 0 | 0 | 0 |
09/07/2009 |
9.07
|
3,100 | 9.42 | 9.42 | 9.07 | 0 | 0 | 0 |
08/07/2009 |
9.42
|
2,630 | 9.60 | 9.68 | 9.24 | 0 | 0 | 0 |
07/07/2009 |
9.60
|
8,860 | 9.42 | 9.86 | 9.60 | 0 | 0 | 0 |
06/07/2009 |
9.42
|
3,220 | 8.98 | 9.42 | 9.42 | 0 | 0 | 0 |
03/07/2009 |
8.98
|
5,410 | 8.63 | 8.98 | 8.89 | 0 | 0 | 0 |
02/07/2009 |
8.63
|
7,390 | 8.28 | 8.63 | 8.36 | 0 | 0 | 0 |
01/07/2009 |
8.28
|
7,430 | 8.63 | 8.72 | 8.28 | 0 | 0 | 0 |
30/06/2009 |
8.63
|
8,670 | 9.07 | 9.24 | 8.63 | 0 | 0 | 0 |
29/06/2009 |
9.07
|
6,830 | 9.51 | 9.86 | 9.07 | 200 | 0 | 0 |
26/06/2009 |
9.51
|
2,270 | 9.95 | 10.39 | 9.51 | 0 | 0 | 0 |
25/06/2009 |
9.95
|
5,790 | 10.39 | 10.57 | 9.95 | 0 | 0 | 0 |
24/06/2009 |
10.39
|
19,280 | 9.95 | 10.39 | 9.51 | 0 | 0 | 0 |
23/06/2009 |
9.95
|
4,000 | 10.39 | 10.39 | 9.95 | 0 | 0 | 0 |
22/06/2009 |
10.39
|
14,200 | 10.92 | 10.92 | 10.39 | 0 | 0 | 0 |
19/06/2009 |
10.92
|
39,460 | 10.92 | 10.92 | 10.39 | 0 | 0 | 0 |
18/06/2009 |
10.92
|
24,060 | 11.45 | 11.80 | 10.92 | 0 | 0 | 0 |
17/06/2009 |
11.45
|
27,360 | 11.09 | 11.45 | 10.57 | 0 | 0 | 0 |
16/06/2009 |
11.09
|
16,880 | 11.18 | 11.18 | 10.65 | 100 | 0 | 0 |
15/06/2009 |
11.18
|
44,400 | 11.71 | 11.71 | 11.18 | 0 | 0 | 0 |
12/06/2009 |
11.71
|
60,990 | 12.24 | 12.68 | 11.71 | 0 | 0 | 0 |
11/06/2009 |
12.24
|
57,290 | 11.71 | 12.24 | 11.18 | 0 | 0 | 0 |
10/06/2009 |
11.71
|
30,350 | 12.24 | 12.24 | 11.71 | 0 | 0 | 0 |
09/06/2009 |
12.24
|
15,890 | 12.68 | 12.68 | 12.24 | 300 | 0 | 0 |
08/06/2009 |
12.68
|
37,590 | 12.15 | 12.68 | 12.50 | 0 | 0 | 0 |
05/06/2009 |
12.15
|
66,780 | 11.62 | 12.15 | 12.06 | 0 | 0 | 0 |
04/06/2009 |
11.62
|
83,530 | 11.09 | 11.62 | 10.65 | 0 | 300 | 0 |
03/06/2009 |
11.09
|
28,820 | 11.62 | 11.62 | 11.09 | 0 | 0 | 0 |
02/06/2009 |
11.62
|
43,050 | 11.09 | 11.62 | 11.62 | 0 | 0 | 0 |
01/06/2009 |
11.09
|
22,200 | 10.57 | 11.09 | 11.09 | 0 | 0 | 0 |
29/05/2009 |
10.57
|
33,190 | 10.13 | 10.57 | 10.57 | 0 | 0 | 0 |
28/05/2009 |
10.13
|
28,860 | 9.68 | 10.13 | 10.13 | 100 | 0 | 0 |
27/05/2009 |
9.68
|
18,360 | 9.24 | 9.68 | 9.68 | 1,200 | 0 | 0 |
26/05/2009 |
9.24
|
32,970 | 8.80 | 9.24 | 9.24 | 0 | 0 | 0 |
25/05/2009 |
8.80
|
45,620 | 8.45 | 8.80 | 8.54 | 100 | 0 | 0 |
22/05/2009 |
8.45
|
29,580 | 8.10 | 8.45 | 8.28 | 100 | 0 | 0 |
21/05/2009 |
8.10
|
3,590 | 7.75 | 8.10 | 8.10 | 0 | 0 | 0 |
20/05/2009 |
7.75
|
42,640 | 7.40 | 7.75 | 7.75 | 100 | 0 | 0 |
19/05/2009 |
7.40
|
43,390 | 7.04 | 7.40 | 7.13 | 0 | 0 | 0 |
18/05/2009 |
7.04
|
18,170 | 7.22 | 7.31 | 6.96 | 0 | 0 | 0 |
15/05/2009 |
7.22
|
12,330 | 6.96 | 7.22 | 6.87 | 0 | 0 | 0 |
14/05/2009 |
6.96
|
3,410 | 7.22 | 7.22 | 6.96 | 0 | 0 | 0 |
13/05/2009 |
7.22
|
5,010 | 7.13 | 7.31 | 7.22 | 0 | 0 | 0 |
12/05/2009 |
7.13
|
12,600 | 6.87 | 7.13 | 6.60 | 0 | 0 | 0 |
11/05/2009 |
6.87
|
9,870 | 6.87 | 7.13 | 6.60 | 0 | 0 | 0 |
08/05/2009 |
6.87
|
10,520 | 7.13 | 7.13 | 6.78 | 0 | 0 | 0 |
07/05/2009 |
7.13
|
20,290 | 7.13 | 7.13 | 6.78 | 0 | 0 | 0 |
06/05/2009 |
7.13
|
8,950 | 7.48 | 7.48 | 7.13 | 0 | 0 | 0 |
05/05/2009 |
7.48
|
20,150 | 7.13 | 7.48 | 7.48 | 0 | 0 | 0 |
04/05/2009 |
7.13
|
19,270 | 6.87 | 7.13 | 6.87 | 0 | 0 | 0 |
29/04/2009 |
6.87
|
3,010 | 6.60 | 6.87 | 6.34 | 0 | 0 | 0 |
28/04/2009 |
6.60
|
4,860 | 6.87 | 6.87 | 6.60 | 0 | 0 | 0 |