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 | 0% | 59,100 | 0 | 0 |
4.30
4.80
4.60
|
2 tháng
(2024-07-22) |
-0.40 | -8% | 78,800 | -100 | -0.0 |
4.30
5
4.60
|
3 tháng
(2024-06-21) |
-0.40 | -8% | 95,200 | -8,000 | -0.0 |
4.30
5.30
4.60
|
6 tháng
(2024-03-25) |
0.20 | 4.55% | 302,868 | -8,000 | -0.0 |
4.10
5.80
4.60
|
12 tháng
(2023-09-25) |
-0.40 | -8% | 500,049 | -8,000 | -0.0 |
3.70
5.80
4.60
|
24 tháng
(2022-09-30) |
-0.13 | -2.84% | 1,084,486 | -8,200 | -0.0 |
2.91
7.37
4.60
|
36 tháng
(2021-10-05) |
-2.68 | -36.84% | 5,480,700 | -16,117 | -0.2 |
2.91
14.39
4.60
|
60 tháng
(2019-10-16) |
0.96 | 26.31% | 8,777,109 | -14,720 | -0.1 |
2.91
14.39
4.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/11/2009 |
11.37
|
75,600 | 11.41 | 11.78 | 11.14 | 0 | 0 | 0 |
19/11/2009 |
11.41
|
153,000 | 11.60 | 12.05 | 11.41 | 0 | 0 | 0 |
18/11/2009 |
11.60
|
160,100 | 11.51 | 11.85 | 10.82 | 0 | 0 | 0 |
17/11/2009 |
11.51
|
191,700 | 10.82 | 11.51 | 11.37 | 0 | 0 | 0 |
16/11/2009 |
10.82
|
116,600 | 10.23 | 10.82 | 10.23 | 0 | 0 | 0 |
13/11/2009 |
10.23
|
119,100 | 9.89 | 10.35 | 9.66 | 0 | 0 | 0 |
12/11/2009 |
9.89
|
72,100 | 10.12 | 10.23 | 9.80 | 0 | 0 | 0 |
11/11/2009 |
10.12
|
73,900 | 9.78 | 10.12 | 9.21 | 100 | 0 | 0 |
10/11/2009 |
9.78
|
140,600 | 10.44 | 10.69 | 9.78 | 0 | 0 | 0 |
09/11/2009 |
10.44
|
44,300 | 11.14 | 11.14 | 10.44 | 0 | 0 | 0 |
06/11/2009 |
11.14
|
196,000 | 10.57 | 11.28 | 10.91 | 0 | 0 | 0 |
05/11/2009 |
10.57
|
189,700 | 10.30 | 11.16 | 9.73 | 0 | 0 | 0 |
04/11/2009 |
10.30
|
101,300 | 11.03 | 11.03 | 10.30 | 0 | 1,300 | 0 |
03/11/2009 |
11.03
|
26,900 | 11.82 | 11.82 | 11.03 | 0 | 0 | 0 |
02/11/2009 |
11.82
|
58,600 | 12.73 | 12.73 | 11.82 | 0 | 0 | 0 |
30/10/2009 |
12.73
|
171,600 | 12.30 | 13.12 | 12.28 | 13,800 | 0 | 0 |
29/10/2009 |
12.30
|
117,100 | 12.96 | 13.17 | 12.30 | 0 | 0 | 0 |
28/10/2009 |
12.96
|
100,700 | 13.19 | 13.64 | 12.30 | 0 | 0 | 0 |
27/10/2009 |
13.19
|
102,500 | 13.92 | 13.92 | 13.19 | 0 | 0 | 0 |
26/10/2009 |
13.92
|
63,800 | 14.55 | 14.78 | 13.92 | 500 | 0 | 0 |
23/10/2009 |
14.55
|
191,700 | 14.55 | 15.44 | 13.64 | 600 | 0 | 0 |
22/10/2009 |
14.55
|
150,000 | 15.14 | 15.14 | 14.07 | 0 | 0 | 0 |
21/10/2009 |
15.14
|
258,400 | 15.87 | 15.87 | 14.78 | 0 | 0 | 0 |
20/10/2009 |
15.87
|
171,900 | 16.03 | 16.37 | 15.01 | 0 | 0 | 0 |
19/10/2009 |
16.03
|
157,400 | 16.03 | 16.71 | 15.64 | 0 | 0 | 0 |
16/10/2009 |
16.03
|
449,300 | 15.23 | 16.03 | 15.69 | 1,000 | 0 | 0 |
15/10/2009 |
15.23
|
345,200 | 15.26 | 15.46 | 14.32 | 0 | 100 | 0 |
14/10/2009 |
15.26
|
280,400 | 15.23 | 15.46 | 14.32 | 200 | 700 | 0 |
13/10/2009 |
15.23
|
287,300 | 14.69 | 15.71 | 14.32 | 0 | 0 | 0 |
12/10/2009 |
14.69
|
167,900 | 13.76 | 14.69 | 14.67 | 0 | 0 | 0 |
09/10/2009 |
13.76
|
270,400 | 13.42 | 13.76 | 13.42 | 0 | 4,600 | 0 |
08/10/2009 |
13.42
|
441,700 | 13.30 | 13.60 | 12.55 | 500 | 0 | 0 |
07/10/2009 |
13.30
|
340,600 | 12.82 | 13.71 | 12.73 | 0 | 0 | 0 |
06/10/2009 |
12.82
|
96,800 | 12.05 | 12.82 | 12.73 | 0 | 0 | 0 |
05/10/2009 |
12.05
|
215,200 | 11.55 | 12.05 | 11.39 | 0 | 0 | 0 |
02/10/2009 |
11.55
|
298,300 | 10.94 | 11.55 | 10.28 | 0 | 2,900 | 0 |
01/10/2009 |
10.94
|
470,500 | 10.23 | 10.94 | 9.78 | 0 | 0 | 0 |
30/09/2009 |
10.23
|
279,100 | 10.80 | 10.91 | 10.10 | 0 | 0 | 0 |
29/09/2009 |
10.80
|
347,000 | 10.46 | 11.19 | 10.46 | 1,300 | 0 | 0 |
28/09/2009 |
10.46
|
81,600 | 9.89 | 10.46 | 10.41 | 0 | 0 | 0 |
25/09/2009 |
9.89
|
220,000 | 9.30 | 9.89 | 9.25 | 0 | 0 | 0 |
24/09/2009 |
9.30
|
482,300 | 8.71 | 9.30 | 9.10 | 2,900 | 13,000 | 0 |
23/09/2009 |
8.71
|
131,700 | 8.16 | 8.71 | 8.71 | 0 | 0 | 0 |
22/09/2009 |
8.16
|
466,700 | 7.71 | 8.16 | 7.96 | 0 | 10,000 | 0 |
21/09/2009 |
7.71
|
220,700 | 7.28 | 7.71 | 7.34 | 0 | 3,800 | 0 |
18/09/2009 |
7.28
|
96,000 | 7.09 | 7.32 | 7.05 | 0 | 0 | 0 |
17/09/2009 |
7.09
|
94,200 | 6.91 | 7.19 | 7.05 | 0 | 0 | 0 |
16/09/2009 |
6.91
|
262,700 | 7.23 | 7.32 | 6.91 | 0 | 0 | 0 |
15/09/2009 |
7.23
|
183,500 | 7.23 | 7.41 | 7.05 | 0 | 0 | 0 |
14/09/2009 |
7.23
|
181,400 | 6.89 | 7.34 | 6.91 | 0 | 0 | 0 |
11/09/2009 |
6.89
|
137,400 | 6.96 | 7.00 | 6.75 | 0 | 0 | 0 |
10/09/2009 |
6.96
|
213,000 | 6.64 | 7.05 | 6.48 | 0 | 5,000 | 0 |
09/09/2009 |
6.64
|
59,900 | 6.71 | 6.75 | 6.50 | 0 | 0 | 0 |
08/09/2009 |
6.71
|
136,500 | 6.50 | 6.75 | 6.37 | 0 | 0 | 0 |
07/09/2009 |
6.50
|
145,500 | 6.37 | 6.50 | 6.14 | 0 | 7,100 | 0 |
04/09/2009 |
6.37
|
231,200 | 6.66 | 6.66 | 6.25 | 0 | 0 | 0 |
03/09/2009 |
6.66
|
228,600 | 6.62 | 6.80 | 6.28 | 0 | 0 | 0 |
01/09/2009 |
6.62
|
385,000 | 6.18 | 6.62 | 6.37 | 0 | 0 | 0 |
31/08/2009 |
6.18
|
74,000 | 5.87 | 6.18 | 6.18 | 0 | 0 | 0 |
28/08/2009 |
5.87
|
165,300 | 5.55 | 5.87 | 5.66 | 0 | 0 | 0 |
27/08/2009 |
5.55
|
57,400 | 5.55 | 5.62 | 5.41 | 0 | 5,000 | 0 |
26/08/2009 |
5.55
|
45,500 | 5.48 | 5.62 | 5.41 | 0 | 4,000 | 0 |
25/08/2009 |
5.48
|
54,000 | 5.73 | 5.73 | 5.46 | 0 | 0 | 0 |
24/08/2009 |
5.73
|
114,100 | 5.55 | 5.84 | 5.71 | 0 | 0 | 0 |
21/08/2009 |
5.55
|
144,900 | 5.41 | 5.80 | 5.48 | 0 | 0 | 0 |
20/08/2009 |
5.41
|
86,700 | 5.37 | 5.53 | 5.34 | 0 | 0 | 0 |
19/08/2009 |
5.37
|
53,800 | 5.05 | 5.37 | 5.12 | 0 | 0 | 0 |
18/08/2009 |
5.05
|
22,100 | 4.98 | 5.07 | 4.89 | 0 | 0 | 0 |
17/08/2009 |
4.98
|
24,800 | 5.18 | 5.23 | 4.91 | 0 | 0 | 0 |
14/08/2009 |
5.18
|
43,700 | 5.32 | 5.32 | 5.12 | 0 | 0 | 0 |
13/08/2009 |
5.32
|
67,800 | 5.43 | 5.73 | 5.07 | 0 | 0 | 0 |
12/08/2009 |
5.43
|
174,600 | 5.23 | 5.43 | 5.34 | 9,600 | 0 | 0 |
11/08/2009 |
5.23
|
60,600 | 4.93 | 5.23 | 4.93 | 0 | 0 | 0 |
10/08/2009 |
4.93
|
35,600 | 4.75 | 4.96 | 4.77 | 0 | 0 | 0 |
07/08/2009 |
4.75
|
29,100 | 4.77 | 4.82 | 4.71 | 0 | 0 | 0 |
06/08/2009 |
4.77
|
30,700 | 4.77 | 4.89 | 4.73 | 0 | 0 | 0 |
05/08/2009 |
4.77
|
38,100 | 4.77 | 4.77 | 4.66 | 0 | 0 | 0 |
04/08/2009 |
4.77
|
28,600 | 4.77 | 4.87 | 4.75 | 0 | 0 | 0 |
03/08/2009 |
4.77
|
5,500 | 4.84 | 4.96 | 4.73 | 0 | 0 | 0 |
31/07/2009 |
4.84
|
9,400 | 4.71 | 4.96 | 4.77 | 0 | 0 | 0 |
30/07/2009 |
4.71
|
14,400 | 4.77 | 4.77 | 4.68 | 0 | 0 | 0 |
29/07/2009 |
4.77
|
54,300 | 4.73 | 4.98 | 4.75 | 0 | 0 | 0 |
28/07/2009 |
4.73
|
36,200 | 5.00 | 5.03 | 4.71 | 0 | 0 | 0 |
27/07/2009 |
5.00
|
54,400 | 4.75 | 5.07 | 4.59 | 0 | 0 | 0 |
24/07/2009 |
4.75
|
9,500 | 4.57 | 4.75 | 4.75 | 0 | 0 | 0 |
23/07/2009 |
4.57
|
14,100 | 4.32 | 4.57 | 4.32 | 0 | 0 | 0 |
22/07/2009 |
4.32
|
8,900 | 4.30 | 4.41 | 4.25 | 0 | 0 | 0 |
21/07/2009 |
4.30
|
28,600 | 4.30 | 4.30 | 4.21 | 0 | 0 | 0 |
20/07/2009 |
4.30
|
1,500 | 4.39 | 4.43 | 4.30 | 0 | 0 | 0 |
17/07/2009 |
4.39
|
15,600 | 4.43 | 4.43 | 4.34 | 0 | 0 | 0 |
16/07/2009 |
4.43
|
42,900 | 4.41 | 4.59 | 4.32 | 0 | 27,400 | 0 |
15/07/2009 |
4.41
|
14,400 | 4.39 | 4.64 | 4.39 | 0 | 7,800 | 0 |
14/07/2009 |
4.39
|
16,400 | 4.62 | 4.62 | 4.37 | 0 | 0 | 0 |
13/07/2009 |
4.62
|
7,800 | 4.82 | 5.07 | 4.62 | 0 | 1,200 | 0 |
10/07/2009 |
4.82
|
30,700 | 4.73 | 5.16 | 4.64 | 0 | 0 | 0 |
09/07/2009 |
4.73
|
17,600 | 4.57 | 4.89 | 4.68 | 0 | 0 | 0 |
08/07/2009 |
4.57
|
12,200 | 4.62 | 4.62 | 4.46 | 0 | 0 | 0 |
07/07/2009 |
4.62
|
39,600 | 4.68 | 4.68 | 4.52 | 0 | 0 | 0 |
06/07/2009 |
4.68
|
36,600 | 4.41 | 4.68 | 4.50 | 0 | 0 | 0 |
03/07/2009 |
4.41
|
23,400 | 4.50 | 4.50 | 4.27 | 0 | 0 | 0 |