| 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) |
1.60 | 15.69% | 18,600 | 0 | 0 |
10
11.80
11.80
|
|
2 tháng
(2024-07-22) |
1.86 | 18.71% | 34,500 | -5 | 0 |
9.60
11.80
11.80
|
|
3 tháng
(2024-06-21) |
2.05 | 21.03% | 45,700 | -105 | -0.0 |
9.26
11.80
11.80
|
|
6 tháng
(2024-03-25) |
3.17 | 36.73% | 102,100 | -115 | -0.0 |
8.10
11.80
11.80
|
|
12 tháng
(2023-09-25) |
2.30 | 24.21% | 274,600 | -13,715 | -0.1 |
8.10
11.80
11.80
|
|
24 tháng
(2022-09-30) |
2.40 | 25.53% | 443,100 | -29,048 | -0.1 |
7.91
11.90
11.80
|
|
36 tháng
(2021-10-05) |
3.37 | 39.98% | 634,000 | -29,563 | 0.4 |
7.91
15.20
11.80
|
|
60 tháng
(2019-10-16) |
0.10 | 0.82% | 995,280 | -21,603 | 0.5 |
7.20
15.20
11.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/11/2009 |
7.05
|
71,720 | 6.79 | 7.05 | 6.72 | 5,000 | 0 | 0 |
| 10/11/2009 |
6.79
|
123,180 | 7.11 | 7.11 | 6.79 | 0 | 0 | 0 |
| 09/11/2009 |
7.11
|
69,680 | 7.44 | 7.44 | 7.11 | 3,000 | 0 | 0 |
| 06/11/2009 |
7.44
|
119,190 | 7.44 | 7.69 | 7.44 | 0 | 0 | 0 |
| 05/11/2009 |
7.44
|
55,290 | 7.11 | 7.44 | 7.44 | 0 | 0 | 0 |
| 04/11/2009 |
7.11
|
167,620 | 7.11 | 7.37 | 6.85 | 0 | 0 | 0 |
| 03/11/2009 |
7.11
|
213,300 | 7.44 | 7.44 | 7.11 | 0 | 0 | 0 |
| 02/11/2009 |
7.44
|
171,480 | 7.82 | 7.82 | 7.44 | 0 | 0 | 0 |
| 30/10/2009 |
7.82
|
182,590 | 8.08 | 8.28 | 7.69 | 0 | 0 | 0 |
| 29/10/2009 |
8.08
|
116,290 | 8.47 | 8.47 | 8.08 | 100 | 0 | 0 |
| 28/10/2009 |
8.47
|
496,440 | 8.47 | 8.47 | 8.08 | 0 | 137,430 | 0 |
| 27/10/2009 |
8.47
|
176,730 | 8.86 | 8.86 | 8.47 | 100 | 11,800 | 0 |
| 26/10/2009 |
8.86
|
161,400 | 9.31 | 9.31 | 8.86 | 0 | 0 | 0 |
| 23/10/2009 |
9.31
|
326,160 | 9.76 | 9.89 | 9.31 | 1,100 | 1,350 | 0 |
| 22/10/2009 |
9.76
|
542,790 | 9.37 | 9.83 | 8.99 | 7,140 | 0 | 0 |
| 21/10/2009 |
9.37
|
573,770 | 8.99 | 9.37 | 8.73 | 36,600 | 0 | 0 |
| 20/10/2009 |
8.99
|
394,220 | 9.05 | 9.18 | 8.73 | 3,000 | 0 | 0 |
| 19/10/2009 |
9.05
|
478,610 | 9.12 | 9.18 | 8.66 | 100 | 10,000 | 0 |
| 16/10/2009 |
9.12
|
1,159,350 | 8.73 | 9.12 | 8.34 | 80,100 | 0 | 0 |
| 15/10/2009 |
8.73
|
161,670 | 8.34 | 8.73 | 8.73 | 0 | 0 | 0 |
| 14/10/2009 |
8.34
|
461,560 | 7.95 | 8.34 | 8.34 | 0 | 20,000 | 0 |
| 13/10/2009 |
7.95
|
431,930 | 7.63 | 7.95 | 7.50 | 0 | 5,000 | 0 |
| 12/10/2009 |
7.63
|
123,680 | 7.63 | 7.76 | 7.44 | 30 | 0 | 0 |
| 09/10/2009 |
7.63
|
180,310 | 7.63 | 7.95 | 7.63 | 0 | 10,000 | 0 |
| 08/10/2009 |
7.63
|
172,180 | 7.31 | 7.63 | 7.24 | 75,030 | 10,000 | 0 |
| 07/10/2009 |
7.31
|
146,720 | 6.98 | 7.31 | 7.05 | 0 | 0 | 0 |
| 06/10/2009 |
6.98
|
161,860 | 7.11 | 7.18 | 6.92 | 0 | 10,000 | 0 |
| 05/10/2009 |
7.11
|
142,820 | 7.31 | 7.44 | 7.05 | 0 | 0 | 0 |
| 02/10/2009 |
7.31
|
214,930 | 7.63 | 7.63 | 7.31 | 0 | 0 | 0 |
| 01/10/2009 |
7.63
|
114,340 | 7.63 | 7.69 | 7.37 | 0 | 38,650 | 0 |
| 30/09/2009 |
7.63
|
145,040 | 7.76 | 7.82 | 7.63 | 1,000 | 7,470 | 0 |
| 29/09/2009 |
7.76
|
203,620 | 7.56 | 7.82 | 7.69 | 30,000 | 0 | 0 |
| 28/09/2009 |
7.56
|
166,220 | 7.76 | 7.89 | 7.56 | 0 | 17,360 | 0 |
| 25/09/2009 |
7.76
|
127,880 | 7.76 | 7.76 | 7.63 | 20,000 | 0 | 0 |
| 24/09/2009 |
7.76
|
63,070 | 7.76 | 7.89 | 7.63 | 0 | 4,000 | 0 |
| 23/09/2009 |
7.76
|
245,160 | 7.69 | 8.02 | 7.69 | 50,000 | 1,000 | 0 |
| 22/09/2009 |
7.69
|
289,740 | 7.82 | 7.95 | 7.69 | 5,000 | 36,500 | 0 |
| 21/09/2009 |
7.82
|
144,290 | 8.02 | 8.02 | 7.82 | 0 | 20,000 | 0 |
| 18/09/2009 |
8.02
|
122,630 | 8.08 | 8.08 | 7.89 | 0 | 11,360 | 0 |
| 17/09/2009 |
8.08
|
266,130 | 8.21 | 8.34 | 8.08 | 7,070 | 41,000 | 0 |
| 16/09/2009 |
8.21
|
185,380 | 7.82 | 8.21 | 7.89 | 27,050 | 1,000 | 0 |
| 15/09/2009 |
7.82
|
347,110 | 7.95 | 8.08 | 7.76 | 20,000 | 85,000 | 0 |
| 14/09/2009 |
7.95
|
189,990 | 8.08 | 8.21 | 7.89 | 0 | 31,050 | 0 |
| 11/09/2009 |
8.08
|
229,470 | 8.08 | 8.28 | 8.02 | 6,000 | 73,000 | 0 |
| 10/09/2009 |
8.08
|
305,940 | 7.95 | 8.08 | 7.76 | 53,760 | 162,600 | 0 |
| 09/09/2009 |
7.95
|
324,590 | 7.95 | 8.15 | 7.95 | 57,880 | 0 | 0 |
| 08/09/2009 |
7.95
|
190,210 | 8.08 | 8.28 | 7.95 | 1,350 | 0 | 0 |
| 07/09/2009 |
8.08
|
198,050 | 8.34 | 8.34 | 7.95 | 11,730 | 0 | 0 |
| 04/09/2009 |
8.34
|
453,980 | 8.60 | 8.99 | 8.34 | 45,650 | 0 | 0 |
| 03/09/2009 |
8.60
|
457,940 | 8.21 | 8.60 | 8.28 | 3,000 | 10 | 0 |
| 02/09/2009 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 01/09/2009 |
8.21
|
710,720 | 7.82 | 8.21 | 7.76 | 0 | 200 | 0 |
| 31/08/2009 |
7.82
|
245,160 | 7.76 | 7.89 | 7.63 | 0 | 0 | 0 |
| 28/08/2009 |
7.76
|
299,610 | 7.56 | 7.76 | 7.56 | 0 | 0 | 0 |
| 27/08/2009 |
7.56
|
133,170 | 7.76 | 7.76 | 7.44 | 1,610 | 0 | 0 |
| 26/08/2009 |
7.76
|
333,940 | 7.76 | 8.02 | 7.69 | 1,000 | 3,000 | 0 |
| 25/08/2009 |
7.76
|
335,000 | 7.44 | 7.76 | 7.69 | 0 | 3,000 | 0 |
| 24/08/2009 |
7.44
|
154,540 | 7.11 | 7.44 | 7.44 | 0 | 0 | 0 |
| 21/08/2009 |
7.11
|
600,470 | 7.31 | 7.50 | 6.98 | 0 | 428,000 | 0 |
| 20/08/2009 |
7.31
|
72,470 | 7.44 | 7.44 | 7.31 | 3,000 | 0 | 0 |
| 19/08/2009 |
7.44
|
142,420 | 7.31 | 7.44 | 7.18 | 3,000 | 50,000 | 0 |
| 18/08/2009 |
7.31
|
54,120 | 7.31 | 7.31 | 7.18 | 0 | 0 | 0 |
| 17/08/2009 |
7.31
|
103,930 | 7.31 | 7.44 | 7.24 | 0 | 0 | 0 |
| 14/08/2009 |
7.31
|
38,530 | 7.44 | 7.44 | 7.24 | 0 | 0 | 0 |
| 13/08/2009 |
7.44
|
188,700 | 7.24 | 7.50 | 7.24 | 0 | 94,000 | 0 |
| 12/08/2009 |
7.24
|
304,620 | 7.50 | 7.69 | 7.18 | 5,000 | 261,000 | 0 |
| 11/08/2009 |
7.50
|
188,030 | 7.69 | 7.69 | 7.37 | 0 | 115,000 | 0 |
| 10/08/2009 |
7.69
|
41,600 | 7.69 | 7.82 | 7.56 | 0 | 0 | 0 |
| 07/08/2009 |
7.69
|
167,200 | 7.37 | 7.69 | 7.05 | 0 | 126,500 | 0 |
| 06/08/2009 |
7.37
|
147,230 | 7.56 | 7.89 | 7.37 | 2,080 | 56,000 | 0 |
| 05/08/2009 |
7.56
|
55,000 | 7.24 | 7.56 | 7.11 | 1,320 | 0 | 0 |
| 04/08/2009 |
7.24
|
23,010 | 7.37 | 7.37 | 7.18 | 1,000 | 0 | 0 |
| 03/08/2009 |
7.37
|
2,010 | 7.24 | 7.44 | 7.11 | 0 | 0 | 0 |
| 31/07/2009 |
7.24
|
17,590 | 7.11 | 7.37 | 7.11 | 5,000 | 0 | 0 |
| 30/07/2009 |
7.11
|
22,150 | 7.11 | 7.44 | 6.98 | 0 | 0 | 0 |
| 29/07/2009 |
7.11
|
8,310 | 7.37 | 7.44 | 7.11 | 0 | 0 | 0 |
| 28/07/2009 |
7.37
|
9,840 | 7.69 | 7.69 | 7.37 | 0 | 0 | 0 |
| 27/07/2009 |
7.69
|
132,290 | 7.37 | 7.69 | 7.37 | 0 | 0 | 0 |
| 24/07/2009 |
7.37
|
29,100 | 7.05 | 7.37 | 7.37 | 0 | 0 | 0 |
| 23/07/2009 |
7.05
|
30,110 | 6.72 | 7.05 | 6.72 | 0 | 0 | 0 |
| 22/07/2009 |
6.72
|
16,410 | 6.79 | 6.98 | 6.72 | 0 | 0 | 0 |
| 21/07/2009 |
6.79
|
19,880 | 6.79 | 6.85 | 6.53 | 0 | 0 | 0 |
| 20/07/2009 |
6.79
|
24,070 | 7.11 | 7.11 | 6.79 | 0 | 0 | 0 |
| 17/07/2009 |
7.11
|
24,950 | 7.11 | 7.31 | 6.85 | 0 | 0 | 0 |
| 16/07/2009 |
7.11
|
38,370 | 7.44 | 7.69 | 7.11 | 0 | 28,500 | 0 |
| 15/07/2009 |
7.44
|
60,640 | 7.44 | 7.44 | 7.11 | 0 | 49,500 | 0 |
| 14/07/2009 |
7.44
|
14,500 | 7.37 | 7.44 | 7.05 | 0 | 0 | 0 |
| 13/07/2009 |
7.37
|
35,810 | 7.69 | 7.89 | 7.37 | 6,600 | 0 | 0 |
| 10/07/2009 |
7.69
|
16,330 | 7.76 | 7.76 | 7.44 | 0 | 0 | 0 |
| 09/07/2009 |
7.76
|
94,990 | 7.56 | 7.82 | 7.63 | 100 | 0 | 0 |
| 08/07/2009 |
7.56
|
53,180 | 7.24 | 7.56 | 7.44 | 0 | 0 | 0 |
| 07/07/2009 |
7.24
|
52,970 | 6.92 | 7.24 | 6.98 | 0 | 0 | 0 |
| 06/07/2009 |
6.92
|
5,950 | 6.59 | 6.92 | 6.92 | 0 | 0 | 0 |
| 03/07/2009 |
6.59
|
26,000 | 6.34 | 6.59 | 6.14 | 0 | 0 | 0 |
| 02/07/2009 |
6.34
|
45,080 | 6.59 | 6.59 | 6.27 | 0 | 0 | 0 |
| 01/07/2009 |
6.59
|
29,960 | 6.92 | 6.92 | 6.59 | 0 | 0 | 0 |
| 30/06/2009 |
6.92
|
25,560 | 7.24 | 7.31 | 6.92 | 0 | 0 | 0 |
| 29/06/2009 |
7.24
|
45,160 | 7.56 | 7.69 | 7.24 | 400 | 0 | 0 |
| 26/06/2009 |
7.56
|
56,480 | 7.95 | 7.95 | 7.56 | 0 | 0 | 0 |
| 25/06/2009 |
7.95
|
42,760 | 8.34 | 8.60 | 7.95 | 0 | 0 | 0 |