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) |
0.05 | 1.50% | 45,900 | -100 | -0.0 |
3.16
3.47
3.39
|
2 tháng
(2024-07-22) |
-0.01 | -0.29% | 73,000 | -4 | 0.0 |
3.08
3.79
3.39
|
3 tháng
(2024-06-21) |
-0.11 | -3.14% | 107,300 | -3,838 | -0.0 |
3.08
3.79
3.39
|
6 tháng
(2024-03-25) |
-0.38 | -10.08% | 210,900 | -3,838 | -0.0 |
3.08
3.98
3.39
|
12 tháng
(2023-09-25) |
-0.21 | -5.83% | 617,300 | 46,862 | 0.2 |
3.05
3.98
3.39
|
24 tháng
(2022-09-30) |
-0.51 | -13.08% | 2,069,100 | -13,221 | -0.3 |
2.40
3.99
3.39
|
36 tháng
(2021-10-05) |
-1.01 | -22.95% | 11,832,900 | -68,643 | -0.4 |
2.40
8.90
3.39
|
60 tháng
(2019-10-16) |
1.36 | 67% | 17,115,770 | -72,973 | -0.5 |
1.73
8.90
3.39
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/11/2009 |
7.35
|
46,990 | 7.14 | 7.35 | 7.14 | 1,000 | 0 | 0 |
13/11/2009 |
7.14
|
29,450 | 7.28 | 7.35 | 7.14 | 5,000 | 0 | 0 |
12/11/2009 |
7.28
|
45,140 | 7.14 | 7.49 | 7.21 | 0 | 0 | 0 |
11/11/2009 |
7.14
|
23,970 | 7.07 | 7.35 | 7.07 | 0 | 0 | 0 |
10/11/2009 |
7.07
|
57,450 | 7.14 | 7.21 | 6.85 | 0 | 0 | 0 |
09/11/2009 |
7.14
|
37,920 | 7.49 | 7.49 | 7.14 | 0 | 0 | 0 |
06/11/2009 |
7.49
|
89,630 | 7.77 | 7.84 | 7.42 | 3,000 | 0 | 0 |
05/11/2009 |
7.77
|
28,090 | 7.42 | 7.77 | 7.28 | 0 | 0 | 0 |
04/11/2009 |
7.42
|
130,850 | 7.07 | 7.42 | 7.28 | 5,000 | 0 | 0 |
03/11/2009 |
7.07
|
58,110 | 7.35 | 7.35 | 7.00 | 0 | 0 | 0 |
02/11/2009 |
7.35
|
43,470 | 7.56 | 7.56 | 7.21 | 7,500 | 0 | 0 |
30/10/2009 |
7.56
|
70,740 | 7.21 | 7.56 | 7.42 | 0 | 0 | 0 |
29/10/2009 |
7.21
|
145,920 | 7.56 | 7.56 | 7.21 | 0 | 1,430 | 0 |
28/10/2009 |
7.56
|
102,810 | 7.63 | 7.77 | 7.42 | 90 | 0 | 0 |
27/10/2009 |
7.63
|
72,400 | 7.99 | 7.99 | 7.63 | 0 | 0 | 0 |
26/10/2009 |
7.99
|
150,350 | 8.34 | 8.34 | 7.99 | 1,000 | 0 | 0 |
23/10/2009 |
8.34
|
233,100 | 8.76 | 8.76 | 8.34 | 0 | 0 | 0 |
22/10/2009 |
8.76
|
309,530 | 8.90 | 9.05 | 8.48 | 12,900 | 0 | 0 |
21/10/2009 |
8.90
|
658,240 | 8.48 | 8.90 | 8.06 | 20,000 | 14,750 | 0 |
20/10/2009 |
8.48
|
143,430 | 8.13 | 8.48 | 8.48 | 8,010 | 11,040 | 0 |
19/10/2009 |
8.13
|
99,050 | 7.77 | 8.13 | 8.13 | 0 | 5,000 | 0 |
16/10/2009 |
7.77
|
112,060 | 7.42 | 7.77 | 7.77 | 0 | 16,350 | 0 |
15/10/2009 |
7.42
|
383,090 | 7.07 | 7.42 | 7.21 | 0 | 17,200 | 0 |
14/10/2009 |
7.07
|
76,110 | 6.78 | 7.07 | 6.78 | 0 | 5,000 | 0 |
13/10/2009 |
6.78
|
65,550 | 6.71 | 6.85 | 6.64 | 4,930 | 5,210 | 0 |
12/10/2009 |
6.71
|
54,610 | 6.71 | 6.85 | 6.71 | 5,000 | 15,000 | 0 |
09/10/2009 |
6.71
|
38,580 | 6.71 | 6.78 | 6.64 | 5,000 | 5,000 | 0 |
08/10/2009 |
6.71
|
27,660 | 6.71 | 6.78 | 6.64 | 3,000 | 1,860 | 0 |
07/10/2009 |
6.71
|
23,350 | 6.64 | 6.93 | 6.71 | 8,000 | 0 | 0 |
06/10/2009 |
6.64
|
11,110 | 6.64 | 6.78 | 6.64 | 2,000 | 0 | 0 |
05/10/2009 |
6.64
|
10,000 | 6.71 | 6.78 | 6.64 | 0 | 0 | 0 |
02/10/2009 |
6.71
|
78,300 | 6.85 | 6.85 | 6.71 | 10,000 | 0 | 0 |
01/10/2009 |
6.85
|
44,690 | 6.85 | 7.00 | 6.78 | 0 | 0 | 0 |
30/09/2009 |
6.85
|
45,500 | 7.00 | 7.00 | 6.85 | 2,200 | 0 | 0 |
29/09/2009 |
7.00
|
39,600 | 7.00 | 7.07 | 6.85 | 0 | 4,120 | 0 |
28/09/2009 |
7.00
|
35,350 | 7.00 | 7.07 | 6.93 | 0 | 1,180 | 0 |
25/09/2009 |
7.00
|
15,720 | 7.00 | 7.07 | 7.00 | 0 | 0 | 0 |
24/09/2009 |
7.00
|
49,800 | 7.07 | 7.14 | 6.93 | 1,000 | 0 | 0 |
23/09/2009 |
7.07
|
76,950 | 7.07 | 7.21 | 7.07 | 0 | 0 | 0 |
22/09/2009 |
7.07
|
50,930 | 7.14 | 7.21 | 7.07 | 0 | 0 | 0 |
21/09/2009 |
7.14
|
42,300 | 7.21 | 7.28 | 7.14 | 0 | 5,000 | 0 |
18/09/2009 |
7.21
|
57,300 | 7.21 | 7.21 | 7.14 | 0 | 0 | 0 |
17/09/2009 |
7.21
|
116,970 | 7.14 | 7.42 | 7.21 | 0 | 15,000 | 0 |
16/09/2009 |
7.14
|
68,870 | 7.14 | 7.21 | 7.07 | 0 | 0 | 0 |
15/09/2009 |
7.14
|
49,950 | 7.21 | 7.21 | 7.07 | 0 | 0 | 0 |
14/09/2009 |
7.21
|
58,440 | 7.07 | 7.21 | 7.07 | 0 | 0 | 0 |
11/09/2009 |
7.07
|
38,100 | 7.14 | 7.21 | 7.07 | 80 | 0 | 0 |
10/09/2009 |
7.14
|
68,060 | 7.21 | 7.21 | 7.07 | 0 | 0 | 0 |
09/09/2009 |
7.21
|
75,910 | 7.28 | 7.28 | 7.14 | 0 | 14,650 | 0 |
08/09/2009 |
7.28
|
55,860 | 7.07 | 7.28 | 7.07 | 4,100 | 0 | 0 |
07/09/2009 |
7.07
|
47,020 | 7.28 | 7.28 | 7.07 | 1,000 | 0 | 0 |
04/09/2009 |
7.28
|
175,020 | 7.00 | 7.28 | 7.14 | 0 | 8,000 | 0 |
03/09/2009 |
7.00
|
121,910 | 7.35 | 7.35 | 7.00 | 15,500 | 0 | 0 |
02/09/2009 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
01/09/2009 |
7.35
|
111,330 | 7.42 | 7.42 | 7.21 | 2,000 | 0 | 0 |
31/08/2009 |
7.42
|
145,520 | 7.35 | 7.49 | 7.21 | 20,000 | 15,000 | 0 |
28/08/2009 |
7.35
|
119,950 | 7.21 | 7.35 | 7.21 | 3,400 | 0 | 0 |
27/08/2009 |
7.21
|
168,120 | 6.93 | 7.21 | 7.00 | 2,100 | 5,600 | 0 |
26/08/2009 |
6.93
|
80,380 | 6.93 | 7.07 | 6.85 | 5,000 | 0 | 0 |
25/08/2009 |
6.93
|
62,130 | 7.07 | 7.07 | 6.93 | 0 | 0 | 0 |
24/08/2009 |
7.07
|
50,840 | 7.21 | 7.21 | 7.07 | 10,000 | 0 | 0 |
21/08/2009 |
7.21
|
138,140 | 7.07 | 7.42 | 7.07 | 0 | 0 | 0 |
20/08/2009 |
7.07
|
94,480 | 6.93 | 7.14 | 6.93 | 0 | 0 | 0 |
19/08/2009 |
6.93
|
16,120 | 6.93 | 7.00 | 6.93 | 0 | 0 | 0 |
18/08/2009 |
6.93
|
98,040 | 6.93 | 6.93 | 6.71 | 10,000 | 0 | 0 |
17/08/2009 |
6.93
|
46,700 | 7.00 | 7.00 | 6.78 | 0 | 0 | 0 |
14/08/2009 |
7.00
|
43,110 | 7.07 | 7.07 | 6.85 | 0 | 0 | 0 |
13/08/2009 |
7.07
|
172,350 | 7.14 | 7.14 | 7.07 | 0 | 7,350 | 0 |
12/08/2009 |
7.14
|
135,010 | 7.21 | 7.28 | 7.07 | 5,000 | 0 | 0 |
11/08/2009 |
7.21
|
177,810 | 6.93 | 7.21 | 7.07 | 0 | 0 | 0 |
10/08/2009 |
6.93
|
129,800 | 6.64 | 6.93 | 6.85 | 0 | 5,000 | 0 |
07/08/2009 |
6.64
|
30,990 | 6.71 | 6.71 | 6.50 | 0 | 0 | 0 |
06/08/2009 |
6.71
|
27,980 | 6.57 | 6.85 | 6.57 | 0 | 0 | 0 |
05/08/2009 |
6.57
|
35,890 | 6.71 | 6.71 | 6.57 | 0 | 0 | 0 |
04/08/2009 |
6.71
|
24,670 | 6.64 | 6.78 | 6.64 | 1,000 | 0 | 0 |
03/08/2009 |
6.64
|
18,590 | 6.64 | 6.71 | 6.57 | 0 | 0 | 0 |
31/07/2009 |
6.64
|
22,790 | 6.57 | 6.71 | 6.64 | 0 | 0 | 0 |
30/07/2009 |
6.57
|
6,580 | 6.64 | 6.64 | 6.43 | 0 | 0 | 0 |
29/07/2009 |
6.64
|
10,270 | 6.64 | 6.78 | 6.50 | 0 | 0 | 0 |
28/07/2009 |
6.64
|
25,070 | 6.93 | 6.93 | 6.64 | 3,000 | 0 | 0 |
27/07/2009 |
6.93
|
49,330 | 6.85 | 7.07 | 6.93 | 0 | 0 | 0 |
24/07/2009 |
6.85
|
75,540 | 6.57 | 6.85 | 6.85 | 0 | 0 | 0 |
23/07/2009 |
6.57
|
7,600 | 6.50 | 6.57 | 6.43 | 0 | 0 | 0 |
22/07/2009 |
6.50
|
6,220 | 6.57 | 6.71 | 6.43 | 0 | 0 | 0 |
21/07/2009 |
6.57
|
17,300 | 6.36 | 6.57 | 6.43 | 0 | 3,000 | 0 |
20/07/2009 |
6.36
|
31,880 | 6.64 | 6.64 | 6.36 | 3,000 | 0 | 0 |
17/07/2009 |
6.64
|
58,650 | 6.78 | 6.78 | 6.50 | 0 | 0 | 0 |
16/07/2009 |
6.78
|
21,380 | 6.64 | 6.93 | 6.78 | 0 | 8,830 | 0 |
15/07/2009 |
6.64
|
28,530 | 6.36 | 6.64 | 6.43 | 0 | 0 | 0 |
14/07/2009 |
6.36
|
70,990 | 6.64 | 6.64 | 6.36 | 11,000 | 18,390 | 0 |
13/07/2009 |
6.64
|
18,490 | 6.78 | 6.78 | 6.57 | 0 | 0 | 0 |
10/07/2009 |
6.78
|
47,670 | 6.93 | 6.93 | 6.64 | 0 | 29,340 | 0 |
09/07/2009 |
6.93
|
30,470 | 6.85 | 7.07 | 6.93 | 0 | 0 | 0 |
08/07/2009 |
6.85
|
31,670 | 6.93 | 7.07 | 6.85 | 0 | 0 | 0 |
07/07/2009 |
6.93
|
42,100 | 7.07 | 7.21 | 6.71 | 0 | 0 | 0 |
06/07/2009 |
7.07
|
33,000 | 6.78 | 7.07 | 7.00 | 0 | 0 | 0 |
03/07/2009 |
6.78
|
22,030 | 6.71 | 6.85 | 6.50 | 0 | 80 | 0 |
02/07/2009 |
6.71
|
94,360 | 7.00 | 7.07 | 6.71 | 0 | 0 | 0 |
01/07/2009 |
7.00
|
25,930 | 7.35 | 7.35 | 7.00 | 0 | 0 | 0 |
30/06/2009 |
7.35
|
39,180 | 7.70 | 7.77 | 7.35 | 0 | 0 | 0 |