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) |
-1.70 | -20.73% | 1,400 | 0 | 0 |
6.50
8.20
6.50
|
2 tháng
(2024-07-22) |
0.70 | 12.07% | 14,600 | -1,000 | -0.0 |
5.80
8.20
6.50
|
3 tháng
(2024-06-20) |
-0.20 | -2.99% | 21,300 | -500 | -0.0 |
5.80
8.20
6.50
|
6 tháng
(2024-03-22) |
0.70 | 12.07% | 32,100 | -300 | -0.0 |
5.80
8.20
6.50
|
12 tháng
(2023-09-25) |
0.50 | 8.33% | 62,900 | -200 | -0.0 |
4.70
8.20
6.50
|
24 tháng
(2022-09-29) |
0.50 | 8.33% | 749,497 | -603 | -0.0 |
2.90
8.90
6.50
|
36 tháng
(2021-10-04) |
-0.70 | -9.72% | 1,377,631 | 36,297 | 0.3 |
2.90
9.10
6.50
|
60 tháng
(2019-10-15) |
0.80 | 14.04% | 1,941,532 | 40,097 | 0.3 |
2.90
9.10
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/11/2009 |
10.16
|
63,800 | 10.31 | 10.38 | 10.00 | 0 | 0 | 0 |
19/11/2009 |
10.31
|
106,200 | 10.41 | 10.63 | 10.25 | 0 | 0 | 0 |
18/11/2009 |
10.41
|
46,200 | 10.28 | 10.56 | 9.91 | 0 | 0 | 0 |
17/11/2009 |
10.28
|
93,200 | 10.16 | 10.72 | 10.09 | 0 | 0 | 0 |
16/11/2009 |
10.16
|
165,000 | 9.53 | 10.16 | 9.53 | 0 | 0 | 0 |
13/11/2009 |
9.53
|
44,100 | 9.66 | 9.69 | 9.44 | 0 | 0 | 0 |
12/11/2009 |
9.66
|
43,100 | 9.69 | 9.84 | 9.53 | 0 | 0 | 0 |
11/11/2009 |
9.69
|
67,000 | 9.34 | 9.84 | 8.75 | 0 | 0 | 0 |
10/11/2009 |
9.34
|
34,000 | 9.78 | 10.09 | 9.13 | 0 | 0 | 0 |
09/11/2009 |
9.78
|
55,000 | 10.47 | 10.47 | 9.78 | 0 | 0 | 0 |
06/11/2009 |
10.47
|
151,800 | 10.16 | 10.81 | 9.84 | 0 | 0 | 0 |
05/11/2009 |
10.16
|
54,800 | 9.84 | 10.28 | 9.84 | 0 | 0 | 0 |
04/11/2009 |
9.84
|
46,000 | 10.13 | 10.56 | 9.72 | 0 | 0 | 0 |
03/11/2009 |
10.13
|
11,500 | 10.88 | 11.06 | 10.13 | 0 | 0 | 0 |
02/11/2009 |
10.88
|
33,700 | 11.69 | 11.69 | 10.88 | 0 | 0 | 0 |
30/10/2009 |
11.69
|
43,400 | 11.31 | 12.00 | 11.56 | 0 | 0 | 0 |
29/10/2009 |
11.31
|
94,100 | 11.56 | 11.94 | 11.03 | 1,000 | 0 | 0 |
28/10/2009 |
11.56
|
124,400 | 11.56 | 12.00 | 11.53 | 0 | 0 | 0 |
27/10/2009 |
11.56
|
57,900 | 11.88 | 11.88 | 11.38 | 0 | 0 | 0 |
26/10/2009 |
11.88
|
32,400 | 11.75 | 12.19 | 11.63 | 0 | 0 | 0 |
23/10/2009 |
11.75
|
51,800 | 11.88 | 12.50 | 11.56 | 5,000 | 0 | 0 |
22/10/2009 |
11.88
|
61,700 | 12.28 | 12.28 | 11.50 | 0 | 0 | 0 |
21/10/2009 |
12.28
|
30,500 | 12.78 | 12.78 | 12.28 | 0 | 0 | 0 |
20/10/2009 |
12.78
|
76,500 | 12.47 | 12.81 | 12.34 | 10,000 | 0 | 0 |
19/10/2009 |
12.47
|
79,000 | 12.78 | 12.78 | 12.19 | 0 | 0 | 0 |
16/10/2009 |
12.78
|
145,900 | 13.10 | 14.41 | 12.66 | 1,500 | 0 | 0 |
15/10/2009 |
13.10
|
176,100 | 12.75 | 13.60 | 13.00 | 3,100 | 1,500 | 0 |
14/10/2009 |
12.75
|
73,700 | 12.66 | 12.94 | 12.50 | 0 | 0 | 0 |
13/10/2009 |
12.66
|
171,800 | 12.66 | 13.53 | 12.34 | 5,000 | 0 | 0 |
12/10/2009 |
12.66
|
331,200 | 11.91 | 12.66 | 12.50 | 0 | 0 | 0 |
09/10/2009 |
11.91
|
252,700 | 11.16 | 11.91 | 11.34 | 1,500 | 0 | 0 |
08/10/2009 |
11.16
|
70,300 | 11.25 | 11.25 | 11.09 | 0 | 0 | 0 |
07/10/2009 |
11.25
|
94,800 | 11.16 | 11.41 | 11.00 | 0 | 0 | 0 |
06/10/2009 |
11.16
|
61,700 | 11.22 | 11.53 | 10.94 | 1,000 | 0 | 0 |
05/10/2009 |
11.22
|
39,400 | 11.72 | 11.81 | 10.78 | 1,000 | 0 | 0 |
02/10/2009 |
11.72
|
96,100 | 12.13 | 12.34 | 11.25 | 0 | 0 | 0 |
01/10/2009 |
12.13
|
297,400 | 11.38 | 12.13 | 11.88 | 300 | 1,000 | 0 |
30/09/2009 |
11.38
|
152,700 | 10.75 | 11.38 | 10.94 | 0 | 0 | 0 |
29/09/2009 |
10.75
|
113,800 | 10.66 | 10.91 | 10.56 | 0 | 0 | 0 |
28/09/2009 |
10.66
|
68,500 | 10.69 | 11.16 | 10.41 | 0 | 0 | 0 |
25/09/2009 |
10.69
|
79,600 | 10.00 | 10.69 | 9.63 | 0 | 0 | 0 |
24/09/2009 |
10.00
|
84,600 | 10.19 | 10.19 | 9.91 | 0 | 0 | 0 |
23/09/2009 |
10.19
|
62,300 | 10.47 | 10.78 | 10.19 | 0 | 0 | 0 |
22/09/2009 |
10.47
|
56,400 | 10.56 | 10.63 | 10.44 | 800 | 0 | 0 |
21/09/2009 |
10.56
|
45,400 | 10.66 | 10.72 | 10.50 | 0 | 0 | 0 |
18/09/2009 |
10.66
|
68,600 | 10.63 | 11.09 | 10.03 | 0 | 0 | 0 |
17/09/2009 |
10.63
|
37,700 | 10.75 | 10.94 | 10.16 | 200 | 0 | 0 |
16/09/2009 |
10.75
|
52,100 | 10.63 | 10.94 | 10.16 | 1,000 | 0 | 0 |
15/09/2009 |
10.63
|
65,100 | 11.09 | 11.09 | 10.41 | 0 | 0 | 0 |
14/09/2009 |
11.09
|
73,600 | 11.44 | 11.44 | 10.78 | 0 | 0 | 0 |
11/09/2009 |
11.44
|
133,200 | 11.25 | 11.72 | 11.25 | 0 | 0 | 0 |
10/09/2009 |
11.25
|
94,500 | 11.16 | 12.13 | 11.06 | 0 | 0 | 0 |
09/09/2009 |
11.16
|
106,400 | 10.78 | 11.53 | 10.94 | 0 | 0 | 0 |
08/09/2009 |
10.78
|
30,300 | 10.47 | 10.78 | 10.75 | 0 | 0 | 0 |
07/09/2009 |
10.47
|
114,000 | 9.75 | 10.47 | 9.22 | 0 | 0 | 0 |
04/09/2009 |
9.75
|
177,500 | 10.34 | 10.34 | 9.66 | 100 | 0 | 0 |
03/09/2009 |
10.34
|
104,100 | 10.97 | 10.97 | 10.34 | 0 | 0 | 0 |
01/09/2009 |
10.97
|
158,600 | 11.34 | 11.88 | 10.91 | 0 | 0 | 0 |
31/08/2009 |
11.34
|
222,100 | 10.63 | 11.34 | 10.63 | 0 | 0 | 0 |
28/08/2009 |
10.63
|
99,200 | 9.97 | 10.63 | 10.59 | 0 | 1,000 | 0 |
27/08/2009 |
9.97
|
50,600 | 9.47 | 9.97 | 9.69 | 0 | 0 | 0 |
26/08/2009 |
9.47
|
110,800 | 8.94 | 9.47 | 9.03 | 0 | 0 | 0 |
25/08/2009 |
8.94
|
147,000 | 8.47 | 8.94 | 8.31 | 0 | 0 | 0 |
24/08/2009 |
8.47
|
113,400 | 8.41 | 8.56 | 7.91 | 1,000 | 0 | 0 |
21/08/2009 |
8.41
|
346,800 | 7.88 | 8.41 | 8.28 | 0 | 0 | 0 |
20/08/2009 |
7.88
|
254,800 | 7.38 | 7.88 | 7.75 | 0 | 0 | 0 |
19/08/2009 |
7.38
|
56,100 | 6.97 | 7.38 | 7.38 | 0 | 0 | 0 |
18/08/2009 |
6.97
|
117,700 | 6.50 | 6.97 | 6.25 | 0 | 0 | 0 |
17/08/2009 |
6.50
|
124,700 | 6.81 | 6.81 | 6.50 | 0 | 0 | 0 |
14/08/2009 |
6.81
|
161,500 | 7.13 | 7.59 | 6.66 | 0 | 0 | 0 |
13/08/2009 |
7.13
|
84,000 | 6.69 | 7.13 | 7.13 | 0 | 0 | 0 |
12/08/2009 |
6.69
|
101,700 | 6.28 | 6.69 | 6.56 | 0 | 0 | 0 |
11/08/2009 |
6.28
|
167,800 | 5.94 | 6.28 | 6.03 | 0 | 0 | 0 |
10/08/2009 |
5.94
|
132,400 | 5.53 | 5.94 | 5.63 | 0 | 0 | 0 |
07/08/2009 |
5.53
|
3,400 | 5.53 | 5.63 | 5.53 | 0 | 0 | 0 |
06/08/2009 |
5.53
|
35,000 | 5.56 | 5.69 | 5.34 | 0 | 0 | 0 |
05/08/2009 |
5.56
|
20,700 | 5.56 | 5.78 | 5.47 | 0 | 0 | 0 |
04/08/2009 |
5.56
|
21,500 | 5.56 | 5.63 | 5.47 | 0 | 0 | 0 |
03/08/2009 |
5.56
|
27,700 | 5.53 | 5.63 | 5.41 | 0 | 0 | 0 |
31/07/2009 |
5.53
|
40,900 | 5.31 | 5.56 | 5.28 | 0 | 0 | 0 |
30/07/2009 |
5.31
|
23,900 | 5.47 | 5.47 | 5.13 | 0 | 0 | 0 |
29/07/2009 |
5.47
|
59,600 | 5.56 | 5.63 | 5.34 | 0 | 0 | 0 |
28/07/2009 |
5.56
|
42,000 | 5.66 | 6.13 | 5.50 | 0 | 0 | 0 |
27/07/2009 |
5.66
|
54,500 | 5.53 | 5.91 | 5.63 | 0 | 0 | 0 |
24/07/2009 |
5.53
|
45,600 | 5.34 | 5.53 | 5.44 | 0 | 0 | 0 |
23/07/2009 |
5.34
|
55,200 | 5.03 | 5.34 | 4.97 | 0 | 0 | 0 |
22/07/2009 |
5.03
|
17,300 | 5.13 | 5.28 | 4.91 | 0 | 0 | 0 |
21/07/2009 |
5.13
|
27,900 | 5.09 | 5.31 | 5.13 | 0 | 0 | 0 |
20/07/2009 |
5.09
|
69,000 | 5.13 | 5.47 | 5.00 | 0 | 8,900 | 0 |
17/07/2009 |
5.13
|
14,900 | 4.81 | 5.13 | 5.13 | 0 | 0 | 0 |
16/07/2009 |
4.81
|
36,500 | 4.38 | 4.81 | 4.81 | 0 | 0 | 0 |
15/07/2009 |
4.38
|
9,100 | 4.38 | 4.56 | 4.38 | 0 | 1,000 | 0 |
14/07/2009 |
4.38
|
20,500 | 4.22 | 4.53 | 4.28 | 0 | 0 | 0 |
13/07/2009 |
4.22
|
15,500 | 4.50 | 4.81 | 4.22 | 0 | 0 | 0 |
10/07/2009 |
4.50
|
8,300 | 4.56 | 4.63 | 4.41 | 0 | 0 | 0 |
09/07/2009 |
4.56
|
8,800 | 4.56 | 4.69 | 4.56 | 0 | 0 | 0 |
08/07/2009 |
4.56
|
2,800 | 4.66 | 4.69 | 4.44 | 0 | 0 | 0 |
07/07/2009 |
4.66
|
3,900 | 4.69 | 4.75 | 4.66 | 0 | 0 | 0 |
06/07/2009 |
4.69
|
16,100 | 4.56 | 4.69 | 4.44 | 0 | 0 | 0 |
03/07/2009 |
4.56
|
28,700 | 4.34 | 4.56 | 4.31 | 0 | 0 | 0 |