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) |
-0.60 | -3.28% | 115,400 | -5,600 | -0.1 |
17.30
18.40
17.70
|
2 tháng
(2024-07-22) |
-2.40 | -11.94% | 311,000 | -11,400 | -0.2 |
17.30
20.20
17.70
|
3 tháng
(2024-06-21) |
-3.45 | -16.31% | 451,400 | -16,400 | -0.3 |
17.30
21.15
17.70
|
6 tháng
(2024-03-25) |
-8.35 | -32.05% | 1,409,500 | -199,900 | -4.2 |
17.30
27
17.70
|
12 tháng
(2023-09-25) |
-5.80 | -24.68% | 2,876,400 | -208,300 | -4.4 |
17.30
27.50
17.70
|
24 tháng
(2022-09-30) |
-19.03 | -51.81% | 7,672,700 | -1,090,000 | -174.6 |
17.30
37.28
17.70
|
36 tháng
(2021-10-05) |
-11.46 | -39.30% | 12,188,400 | -314,410 | -147.1 |
17.30
45.38
17.70
|
60 tháng
(2019-10-16) |
-22.15 | -55.58% | 23,691,750 | -1,074,400 | -167.3 |
17.30
45.38
17.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/11/2009 |
8.83
|
7,900 | 8.87 | 9.07 | 8.75 | 0 | 0 | 0 |
17/11/2009 |
8.87
|
6,400 | 8.91 | 8.94 | 8.81 | 0 | 0 | 0 |
16/11/2009 |
8.91
|
10,600 | 9.07 | 9.20 | 8.91 | 0 | 0 | 0 |
13/11/2009 |
9.07
|
12,600 | 9.20 | 9.32 | 8.94 | 0 | 0 | 0 |
12/11/2009 |
9.20
|
6,200 | 9.39 | 9.58 | 9.20 | 0 | 0 | 0 |
11/11/2009 |
9.39
|
13,400 | 8.81 | 9.39 | 9.03 | 0 | 0 | 0 |
10/11/2009 |
8.81
|
12,100 | 9.01 | 9.01 | 8.68 | 0 | 0 | 0 |
09/11/2009 |
9.01
|
11,300 | 9.58 | 9.64 | 9.01 | 0 | 0 | 0 |
06/11/2009 |
9.58
|
9,000 | 9.83 | 9.83 | 9.58 | 0 | 0 | 0 |
05/11/2009 |
9.83
|
12,800 | 9.58 | 9.84 | 9.56 | 0 | 0 | 0 |
04/11/2009 |
9.58
|
13,400 | 9.45 | 9.71 | 9.45 | 0 | 0 | 0 |
03/11/2009 |
9.45
|
5,700 | 9.66 | 9.84 | 9.45 | 0 | 0 | 0 |
02/11/2009 |
9.66
|
11,300 | 10.35 | 10.35 | 9.65 | 0 | 700 | 0 |
30/10/2009 |
10.35
|
4,600 | 10.05 | 10.46 | 9.97 | 0 | 1,600 | 0 |
29/10/2009 |
10.05
|
11,700 | 10.10 | 10.21 | 9.78 | 1,000 | 0 | 0 |
28/10/2009 |
10.10
|
16,400 | 9.97 | 10.36 | 10.05 | 0 | 0 | 0 |
27/10/2009 |
9.97
|
15,100 | 10.06 | 10.06 | 9.82 | 0 | 0 | 0 |
26/10/2009 |
10.06
|
17,700 | 10.43 | 10.45 | 10.06 | 0 | 0 | 0 |
23/10/2009 |
10.43
|
23,900 | 10.78 | 10.83 | 10.36 | 0 | 0 | 0 |
22/10/2009 |
10.78
|
13,500 | 11.03 | 11.27 | 10.63 | 0 | 1,000 | 0 |
21/10/2009 |
11.03
|
30,600 | 10.96 | 11.53 | 11.01 | 0 | 0 | 0 |
20/10/2009 |
10.96
|
66,900 | 10.17 | 10.96 | 10.35 | 0 | 0 | 0 |
19/10/2009 |
10.17
|
20,200 | 10.10 | 10.33 | 10.01 | 0 | 0 | 0 |
16/10/2009 |
10.10
|
14,500 | 10.04 | 10.10 | 9.91 | 0 | 2,700 | 0 |
15/10/2009 |
10.04
|
19,700 | 10.10 | 10.49 | 10.04 | 0 | 200 | 0 |
14/10/2009 |
10.10
|
26,400 | 10.17 | 10.17 | 9.97 | 0 | 13,600 | 0 |
13/10/2009 |
10.17
|
16,400 | 10.35 | 10.55 | 10.10 | 0 | 1,100 | 0 |
12/10/2009 |
10.35
|
16,900 | 10.10 | 10.36 | 10.10 | 0 | 0 | 0 |
09/10/2009 |
10.10
|
20,500 | 9.91 | 10.23 | 9.84 | 0 | 0 | 0 |
08/10/2009 |
9.91
|
6,100 | 9.97 | 9.97 | 9.65 | 0 | 300 | 0 |
07/10/2009 |
9.97
|
20,500 | 9.91 | 10.17 | 9.71 | 0 | 0 | 0 |
06/10/2009 |
9.91
|
13,200 | 9.97 | 10.23 | 9.78 | 0 | 0 | 0 |
05/10/2009 |
9.97
|
12,400 | 10.88 | 10.88 | 9.91 | 0 | 0 | 0 |
23/09/2009 |
10.88
|
49,240 | 10.36 | 10.88 | 10.75 | 0 | 100 | 0 |
22/09/2009 |
10.36
|
28,420 | 10.55 | 10.55 | 10.36 | 0 | 0 | 0 |
21/09/2009 |
10.55
|
19,720 | 10.81 | 10.81 | 10.55 | 0 | 0 | 0 |
18/09/2009 |
10.81
|
41,040 | 10.43 | 10.94 | 10.36 | 100 | 50 | 0 |
17/09/2009 |
10.43
|
17,820 | 10.36 | 10.62 | 10.36 | 100 | 0 | 0 |
16/09/2009 |
10.36
|
20,090 | 10.30 | 10.36 | 10.23 | 0 | 0 | 0 |
15/09/2009 |
10.30
|
35,700 | 10.43 | 10.43 | 10.10 | 200 | 0 | 0 |
14/09/2009 |
10.43
|
37,150 | 10.62 | 10.68 | 10.36 | 0 | 0 | 0 |
11/09/2009 |
10.62
|
21,850 | 10.62 | 10.81 | 10.62 | 4,700 | 0 | 0 |
10/09/2009 |
10.62
|
16,130 | 10.88 | 10.88 | 10.55 | 0 | 0 | 0 |
09/09/2009 |
10.88
|
15,070 | 10.88 | 11.01 | 10.75 | 100 | 0 | 0 |
08/09/2009 |
10.88
|
23,050 | 10.49 | 11.01 | 10.62 | 0 | 0 | 0 |
07/09/2009 |
10.49
|
30,580 | 11.01 | 11.01 | 10.49 | 0 | 100 | 0 |
04/09/2009 |
11.01
|
37,480 | 11.53 | 11.53 | 11.01 | 0 | 2,900 | 0 |
03/09/2009 |
11.53
|
34,690 | 11.72 | 11.72 | 11.40 | 0 | 100 | 0 |
02/09/2009 |
11.72
|
0 | 11.72 | 11.72 | 11.72 | 0 | 0 | 0 |
01/09/2009 |
11.72
|
95,670 | 11.20 | 11.72 | 11.27 | 2,000 | 0 | 0 |
31/08/2009 |
11.20
|
20,360 | 10.68 | 11.20 | 11.20 | 0 | 100 | 0 |
28/08/2009 |
10.68
|
54,660 | 10.23 | 10.68 | 10.30 | 2,900 | 700 | 0 |
27/08/2009 |
10.23
|
9,700 | 10.23 | 10.30 | 10.17 | 0 | 300 | 0 |
26/08/2009 |
10.23
|
12,440 | 10.17 | 10.23 | 10.10 | 0 | 0 | 0 |
25/08/2009 |
10.17
|
19,420 | 10.17 | 10.17 | 9.97 | 100 | 0 | 0 |
24/08/2009 |
10.17
|
16,300 | 10.17 | 10.30 | 10.10 | 0 | 0 | 0 |
21/08/2009 |
10.17
|
18,450 | 10.17 | 10.30 | 10.17 | 1,060 | 400 | 0 |
20/08/2009 |
10.17
|
17,790 | 10.23 | 10.36 | 10.17 | 120 | 100 | 0 |
19/08/2009 |
10.23
|
22,580 | 10.17 | 10.23 | 10.17 | 100 | 200 | 0 |
18/08/2009 |
10.17
|
11,780 | 10.10 | 10.17 | 10.04 | 0 | 100 | 0 |
17/08/2009 |
10.10
|
18,140 | 10.17 | 10.30 | 10.10 | 0 | 0 | 0 |
14/08/2009 |
10.17
|
15,570 | 10.23 | 10.30 | 10.17 | 0 | 0 | 0 |
13/08/2009 |
10.23
|
21,760 | 10.23 | 10.36 | 10.23 | 0 | 0 | 0 |
12/08/2009 |
10.23
|
17,170 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 |
11/08/2009 |
10.30
|
13,420 | 10.23 | 10.36 | 10.17 | 0 | 0 | 0 |
10/08/2009 |
10.23
|
13,860 | 10.23 | 10.36 | 10.17 | 0 | 0 | 0 |
07/08/2009 |
10.23
|
8,970 | 10.36 | 10.43 | 10.23 | 0 | 0 | 0 |
06/08/2009 |
10.36
|
24,410 | 10.04 | 10.49 | 10.04 | 0 | 0 | 0 |
05/08/2009 |
10.04
|
18,560 | 10.10 | 10.10 | 9.78 | 0 | 0 | 0 |
04/08/2009 |
10.10
|
32,900 | 10.10 | 10.23 | 10.10 | 100 | 0 | 0 |
03/08/2009 |
10.10
|
26,960 | 10.55 | 10.55 | 10.04 | 70 | 0 | 0 |
31/07/2009 |
10.55
|
22,110 | 10.36 | 10.75 | 10.36 | 0 | 0 | 0 |
30/07/2009 |
10.36
|
9,120 | 10.55 | 10.55 | 10.36 | 0 | 0 | 0 |
29/07/2009 |
10.55
|
4,630 | 10.88 | 10.88 | 10.55 | 0 | 0 | 0 |
28/07/2009 |
10.88
|
7,710 | 11.33 | 11.33 | 10.88 | 100 | 0 | 0 |
27/07/2009 |
11.33
|
8,640 | 11.01 | 11.40 | 11.14 | 500 | 0 | 0 |
24/07/2009 |
11.01
|
7,440 | 10.49 | 11.01 | 11.01 | 0 | 0 | 0 |
23/07/2009 |
10.49
|
5,880 | 10.30 | 10.49 | 10.23 | 50 | 0 | 0 |
22/07/2009 |
10.30
|
2,420 | 10.23 | 10.55 | 10.30 | 0 | 100 | 0 |
21/07/2009 |
10.23
|
2,530 | 10.10 | 10.23 | 9.84 | 0 | 0 | 0 |
20/07/2009 |
10.10
|
3,510 | 10.55 | 10.55 | 10.04 | 100 | 730 | 0 |
17/07/2009 |
10.55
|
3,240 | 10.62 | 10.68 | 10.49 | 0 | 0 | 0 |
16/07/2009 |
10.62
|
1,270 | 10.55 | 10.88 | 10.62 | 0 | 0 | 0 |
15/07/2009 |
10.55
|
3,820 | 10.36 | 10.55 | 10.36 | 0 | 0 | 0 |
14/07/2009 |
10.36
|
8,030 | 10.55 | 10.62 | 10.23 | 100 | 0 | 0 |
13/07/2009 |
10.55
|
1,030 | 11.01 | 11.40 | 10.55 | 0 | 0 | 0 |
10/07/2009 |
11.01
|
3,890 | 11.46 | 11.59 | 11.01 | 0 | 0 | 0 |
09/07/2009 |
11.46
|
1,620 | 11.40 | 11.53 | 11.01 | 0 | 0 | 0 |
08/07/2009 |
11.40
|
2,910 | 11.72 | 11.72 | 11.33 | 0 | 0 | 0 |
07/07/2009 |
11.72
|
23,000 | 11.33 | 11.79 | 11.40 | 0 | 0 | 0 |
06/07/2009 |
11.33
|
4,850 | 10.81 | 11.33 | 11.33 | 0 | 90 | 0 |
03/07/2009 |
10.81
|
4,330 | 11.01 | 11.01 | 10.55 | 0 | 0 | 0 |
02/07/2009 |
11.01
|
14,080 | 11.01 | 11.01 | 10.49 | 230 | 0 | 0 |
01/07/2009 |
11.01
|
6,930 | 11.53 | 11.53 | 11.01 | 100 | 0 | 0 |
30/06/2009 |
11.53
|
15,680 | 11.53 | 11.66 | 11.01 | 0 | 0 | 0 |
29/06/2009 |
11.53
|
11,570 | 11.53 | 12.04 | 11.40 | 0 | 100 | 0 |
26/06/2009 |
11.53
|
34,260 | 12.11 | 12.11 | 11.53 | 100 | 0 | 0 |
25/06/2009 |
12.11
|
11,250 | 12.69 | 12.69 | 12.11 | 0 | 30 | 0 |
24/06/2009 |
12.69
|
40,020 | 12.11 | 12.69 | 11.53 | 2,500 | 200 | 0 |
23/06/2009 |
12.11
|
620 | 12.69 | 12.69 | 12.11 | 0 | 0 | 0 |