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) |
0.24 | 2.38% | 54,500 | 1,100 | 0.0 |
10.26
11.40
10.50
|
2 tháng
(2024-07-22) |
-0.32 | -2.96% | 237,600 | -3,700 | -0.0 |
10.26
11.40
10.50
|
3 tháng
(2024-06-21) |
1.37 | 15.05% | 757,700 | -61,600 | -0.6 |
8.56
11.40
10.50
|
6 tháng
(2024-03-25) |
2.97 | 39.49% | 1,040,500 | -66,100 | -0.7 |
7.25
11.40
10.50
|
12 tháng
(2023-09-25) |
2.69 | 34.45% | 1,363,800 | -3,800 | -0.2 |
6.49
11.40
10.50
|
24 tháng
(2022-09-30) |
4.61 | 78.16% | 2,171,083 | 147,500 | 1.0 |
4.99
11.40
10.50
|
36 tháng
(2021-10-05) |
3.57 | 51.44% | 6,583,361 | 163,000 | 1.1 |
4.99
11.40
10.50
|
60 tháng
(2019-10-16) |
-6.90 | -39.66% | 11,494,938 | -631,336 | -4.7 |
4.99
21.36
10.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/11/2009 |
6.57
|
6,100 | 6.88 | 6.88 | 6.57 | 0 | 0 | 0 |
19/11/2009 |
6.88
|
7,800 | 7.10 | 7.13 | 6.85 | 0 | 0 | 0 |
18/11/2009 |
7.10
|
1,500 | 7.24 | 7.44 | 7.10 | 0 | 0 | 0 |
17/11/2009 |
7.24
|
3,300 | 6.99 | 7.33 | 6.57 | 0 | 0 | 0 |
16/11/2009 |
6.99
|
100 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
13/11/2009 |
6.99
|
3,200 | 6.99 | 6.99 | 6.57 | 0 | 0 | 0 |
12/11/2009 |
6.99
|
1,000 | 6.71 | 7.16 | 6.94 | 0 | 0 | 0 |
11/11/2009 |
6.71
|
400 | 6.43 | 6.71 | 6.71 | 0 | 0 | 0 |
10/11/2009 |
6.43
|
12,000 | 7.22 | 7.22 | 6.43 | 0 | 0 | 0 |
09/11/2009 |
7.22
|
15,100 | 6.71 | 7.38 | 6.46 | 0 | 0 | 0 |
06/11/2009 |
6.71
|
13,200 | 7.02 | 7.38 | 6.71 | 0 | 100 | 0 |
05/11/2009 |
7.02
|
14,200 | 6.57 | 7.02 | 6.71 | 0 | 0 | 0 |
04/11/2009 |
6.57
|
15,500 | 6.60 | 6.96 | 6.29 | 0 | 0 | 0 |
03/11/2009 |
6.60
|
11,300 | 7.24 | 7.24 | 6.57 | 0 | 0 | 0 |
02/11/2009 |
7.24
|
7,000 | 7.38 | 7.38 | 6.88 | 0 | 0 | 0 |
30/10/2009 |
7.38
|
10,500 | 7.30 | 7.38 | 7.36 | 0 | 0 | 0 |
29/10/2009 |
7.30
|
23,200 | 7.38 | 7.66 | 6.82 | 0 | 0 | 0 |
28/10/2009 |
7.38
|
21,300 | 7.83 | 7.97 | 7.27 | 0 | 0 | 0 |
27/10/2009 |
7.83
|
35,100 | 8.33 | 8.33 | 7.80 | 0 | 0 | 0 |
26/10/2009 |
8.33
|
10,500 | 8.67 | 8.67 | 8.33 | 0 | 0 | 0 |
23/10/2009 |
8.67
|
64,500 | 8.95 | 9.51 | 8.42 | 0 | 100 | 0 |
22/10/2009 |
8.95
|
31,800 | 9.01 | 9.37 | 8.70 | 0 | 0 | 0 |
21/10/2009 |
9.01
|
30,800 | 9.65 | 10.35 | 9.01 | 0 | 0 | 0 |
20/10/2009 |
9.65
|
31,700 | 9.09 | 9.68 | 9.65 | 0 | 0 | 0 |
19/10/2009 |
9.09
|
49,100 | 8.59 | 9.09 | 8.95 | 0 | 0 | 0 |
16/10/2009 |
8.59
|
28,800 | 8.22 | 8.59 | 8.11 | 0 | 4,600 | 0 |
15/10/2009 |
8.22
|
61,200 | 7.80 | 8.22 | 7.83 | 0 | 0 | 0 |
14/10/2009 |
7.80
|
27,400 | 7.27 | 7.80 | 7.13 | 0 | 0 | 0 |
13/10/2009 |
7.27
|
21,100 | 7.75 | 7.83 | 7.27 | 0 | 0 | 0 |
12/10/2009 |
7.75
|
10,400 | 7.33 | 7.83 | 7.55 | 0 | 0 | 0 |
09/10/2009 |
7.33
|
49,400 | 6.94 | 7.33 | 7.27 | 0 | 0 | 0 |
08/10/2009 |
6.94
|
7,000 | 6.80 | 6.94 | 6.74 | 3,000 | 0 | 0 |
07/10/2009 |
6.80
|
17,600 | 6.94 | 6.94 | 6.63 | 2,000 | 0 | 0 |
06/10/2009 |
6.94
|
8,900 | 6.96 | 6.96 | 6.71 | 0 | 0 | 0 |
05/10/2009 |
6.96
|
3,100 | 6.91 | 6.99 | 6.60 | 0 | 0 | 0 |
02/10/2009 |
6.91
|
8,500 | 7.13 | 7.13 | 6.66 | 0 | 0 | 0 |
01/10/2009 |
7.13
|
1,000 | 7.02 | 7.13 | 7.13 | 0 | 0 | 0 |
30/09/2009 |
7.02
|
12,600 | 6.88 | 7.13 | 6.99 | 0 | 0 | 0 |
29/09/2009 |
6.88
|
2,600 | 7.19 | 7.22 | 6.85 | 0 | 0 | 0 |
28/09/2009 |
7.19
|
8,500 | 6.99 | 7.19 | 6.85 | 0 | 0 | 0 |
25/09/2009 |
6.99
|
9,100 | 6.91 | 7.41 | 6.71 | 0 | 0 | 0 |
24/09/2009 |
6.91
|
5,200 | 7.02 | 7.02 | 6.91 | 0 | 0 | 0 |
23/09/2009 |
7.02
|
15,400 | 7.24 | 7.41 | 6.99 | 0 | 0 | 0 |
22/09/2009 |
7.24
|
27,200 | 7.16 | 7.41 | 6.99 | 0 | 0 | 0 |
21/09/2009 |
7.16
|
51,400 | 7.30 | 7.30 | 7.13 | 0 | 0 | 0 |
18/09/2009 |
7.30
|
43,600 | 7.33 | 7.55 | 7.02 | 2,000 | 0 | 0 |
17/09/2009 |
7.33
|
19,000 | 7.33 | 7.83 | 7.27 | 0 | 0 | 0 |
16/09/2009 |
7.33
|
44,900 | 6.85 | 7.33 | 7.33 | 0 | 0 | 0 |
15/09/2009 |
6.85
|
13,400 | 6.63 | 6.85 | 6.85 | 0 | 0 | 0 |
14/09/2009 |
6.63
|
42,300 | 6.26 | 6.63 | 6.21 | 0 | 0 | 0 |
11/09/2009 |
6.26
|
45,400 | 5.93 | 6.29 | 6.15 | 0 | 0 | 0 |
10/09/2009 |
5.93
|
49,300 | 5.57 | 5.93 | 5.85 | 0 | 0 | 0 |
09/09/2009 |
5.57
|
27,200 | 5.26 | 5.57 | 5.51 | 0 | 0 | 0 |
08/09/2009 |
5.26
|
14,100 | 5.48 | 5.48 | 5.09 | 0 | 0 | 0 |
07/09/2009 |
5.48
|
23,000 | 5.17 | 5.48 | 5.09 | 0 | 0 | 0 |
04/09/2009 |
5.17
|
8,200 | 5.23 | 5.23 | 5.03 | 0 | 0 | 0 |
03/09/2009 |
5.23
|
14,100 | 5.51 | 5.51 | 5.06 | 0 | 0 | 0 |
01/09/2009 |
5.51
|
14,800 | 5.48 | 5.57 | 5.26 | 0 | 0 | 0 |
31/08/2009 |
5.48
|
27,600 | 5.54 | 5.79 | 5.45 | 0 | 0 | 0 |
28/08/2009 |
5.54
|
52,600 | 5.40 | 5.76 | 5.31 | 0 | 0 | 0 |
27/08/2009 |
5.40
|
40,700 | 5.06 | 5.40 | 5.37 | 0 | 0 | 0 |
26/08/2009 |
5.06
|
24,900 | 4.73 | 5.06 | 5.06 | 0 | 0 | 0 |
25/08/2009 |
4.73
|
15,300 | 4.75 | 4.95 | 4.70 | 100 | 0 | 0 |
24/08/2009 |
4.75
|
2,600 | 4.70 | 4.75 | 4.61 | 100 | 0 | 0 |
21/08/2009 |
4.70
|
3,500 | 4.47 | 4.70 | 4.47 | 0 | 0 | 0 |
20/08/2009 |
4.47
|
1,800 | 4.61 | 4.61 | 4.47 | 0 | 0 | 0 |
19/08/2009 |
4.61
|
4,300 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
18/08/2009 |
4.61
|
200 | 4.67 | 4.67 | 4.61 | 0 | 0 | 0 |
17/08/2009 |
4.67
|
100 | 4.61 | 4.67 | 4.67 | 0 | 0 | 0 |
14/08/2009 |
4.61
|
600 | 4.59 | 4.61 | 4.61 | 0 | 0 | 0 |
13/08/2009 |
4.59
|
3,000 | 4.61 | 4.73 | 4.59 | 0 | 0 | 0 |
12/08/2009 |
4.61
|
2,000 | 4.59 | 4.61 | 4.53 | 0 | 0 | 0 |
11/08/2009 |
4.59
|
6,700 | 4.47 | 4.59 | 4.45 | 0 | 0 | 0 |
10/08/2009 |
4.47
|
4,600 | 4.39 | 4.47 | 4.39 | 200 | 0 | 0 |
07/08/2009 |
4.39
|
900 | 4.47 | 4.47 | 4.39 | 0 | 0 | 0 |
06/08/2009 |
4.47
|
1,100 | 4.53 | 4.53 | 4.47 | 0 | 0 | 0 |
05/08/2009 |
4.53
|
2,700 | 4.47 | 4.53 | 4.47 | 0 | 0 | 0 |
04/08/2009 |
4.47
|
2,100 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
03/08/2009 |
4.47
|
200 | 4.47 | 4.70 | 4.47 | 0 | 0 | 0 |
31/07/2009 |
4.47
|
2,000 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
30/07/2009 |
4.47
|
9,800 | 4.53 | 4.53 | 4.39 | 0 | 500 | 0 |
29/07/2009 |
4.53
|
14,000 | 4.75 | 4.81 | 4.53 | 0 | 6,100 | 0 |
28/07/2009 |
4.75
|
2,900 | 5.03 | 5.03 | 4.75 | 0 | 1,000 | 0 |
27/07/2009 |
5.03
|
100 | 4.95 | 5.03 | 5.03 | 100 | 0 | 0 |
24/07/2009 |
4.95
|
14,500 | 5.01 | 5.01 | 4.75 | 0 | 0 | 0 |
23/07/2009 |
5.01
|
18,200 | 5.01 | 5.29 | 4.67 | 0 | 0 | 0 |
22/07/2009 |
5.01
|
200 | 4.73 | 5.01 | 5.01 | 0 | 0 | 0 |
21/07/2009 |
4.73
|
200 | 4.50 | 4.73 | 4.73 | 0 | 0 | 0 |
20/07/2009 |
4.50
|
700 | 4.47 | 4.81 | 4.50 | 0 | 0 | 0 |
17/07/2009 |
4.47
|
2,200 | 4.47 | 4.81 | 4.47 | 0 | 0 | 0 |
16/07/2009 |
4.47
|
4,000 | 4.47 | 4.81 | 4.47 | 200 | 0 | 0 |
15/07/2009 |
4.47
|
2,800 | 4.47 | 4.78 | 4.47 | 100 | 0 | 0 |
14/07/2009 |
4.47
|
0 | 4.36 | 4.47 | 4.47 | 0 | 0 | 0 |
13/07/2009 |
4.36
|
4,800 | 4.47 | 4.73 | 4.36 | 0 | 0 | 0 |
10/07/2009 |
4.47
|
11,100 | 4.59 | 4.92 | 4.47 | 0 | 0 | 0 |
09/07/2009 |
4.59
|
4,000 | 4.92 | 5.15 | 4.59 | 0 | 0 | 0 |
08/07/2009 |
4.92
|
0 | 4.81 | 4.92 | 4.92 | 0 | 0 | 0 |
07/07/2009 |
4.81
|
1,500 | 4.81 | 5.01 | 4.81 | 0 | 0 | 0 |
06/07/2009 |
4.81
|
1,300 | 4.47 | 4.87 | 4.39 | 0 | 0 | 0 |
03/07/2009 |
4.47
|
2,500 | 4.56 | 4.81 | 4.47 | 0 | 0 | 0 |