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) |
-0.70 | -4.83% | 56,900 | -500 | -0.0 |
12.50
15.80
13.80
|
2 tháng
(2024-07-22) |
-4.64 | -25.17% | 112,400 | -400 | -0.0 |
12.50
21.10
13.80
|
3 tháng
(2024-06-21) |
-15.32 | -52.61% | 138,000 | -600 | -0.0 |
12.50
30.09
13.80
|
6 tháng
(2024-03-25) |
0.50 | 3.78% | 237,606 | -600 | -0.0 |
10.68
30.09
13.80
|
12 tháng
(2023-09-25) |
-0.76 | -5.21% | 279,803 | -600 | -0.0 |
10.68
30.09
13.80
|
24 tháng
(2022-09-30) |
1.09 | 8.56% | 410,941 | 0 | -0.0 |
10.34
30.09
13.80
|
36 tháng
(2021-10-05) |
-0.02 | -0.14% | 774,421 | -23,400 | -0.3 |
8.07
30.09
13.80
|
60 tháng
(2019-10-16) |
4 | 40.75% | 2,020,610 | -14,700 | -0.2 |
6.49
30.09
13.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/08/2009 |
8.16
|
112,100 | 8.23 | 8.64 | 8.16 | 0 | 0 | 0 |
05/08/2009 |
8.43
|
76,700 | 8.30 | 8.50 | 8.23 | 0 | 0 | 0 |
04/08/2009 |
8.16
|
42,300 | 8.57 | 8.64 | 8.16 | 0 | 0 | 0 |
03/08/2009 |
8.23
|
29,000 | 8.50 | 8.50 | 8.03 | 0 | 0 | 0 |
31/07/2009 |
8.43
|
51,200 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
30/07/2009 |
8.30
|
37,100 | 8.03 | 8.37 | 8.03 | 0 | 0 | 0 |
29/07/2009 |
8.30
|
68,300 | 8.16 | 8.71 | 8.16 | 0 | 0 | 0 |
28/07/2009 |
8.43
|
102,700 | 8.91 | 8.98 | 8.16 | 0 | 0 | 0 |
27/07/2009 |
8.50
|
134,800 | 8.50 | 8.50 | 8.16 | 0 | 0 | 0 |
24/07/2009 |
7.96
|
35,500 | 7.89 | 7.96 | 7.89 | 0 | 0 | 0 |
23/07/2009 |
7.69
|
38,200 | 7.14 | 7.69 | 7.07 | 0 | 0 | 0 |
22/07/2009 |
7.28
|
25,100 | 7.48 | 7.48 | 7.01 | 0 | 0 | 0 |
21/07/2009 |
7.14
|
54,500 | 6.80 | 7.14 | 6.73 | 600 | 0 | 0 |
20/07/2009 |
6.80
|
16,900 | 7.01 | 7.01 | 6.67 | 0 | 0 | 0 |
17/07/2009 |
7.07
|
13,000 | 6.94 | 7.48 | 6.94 | 0 | 0 | 0 |
16/07/2009 |
7.28
|
28,400 | 7.41 | 7.41 | 7.14 | 0 | 0 | 0 |
15/07/2009 |
7.07
|
16,900 | 6.80 | 7.14 | 6.73 | 0 | 0 | 0 |
14/07/2009 |
6.80
|
48,700 | 7.21 | 7.35 | 6.53 | 0 | 0 | 0 |
13/07/2009 |
7.07
|
28,900 | 7.41 | 7.41 | 6.94 | 0 | 0 | 0 |
10/07/2009 |
7.35
|
22,100 | 7.69 | 7.69 | 7.21 | 0 | 0 | 0 |
09/07/2009 |
7.55
|
12,200 | 7.75 | 7.82 | 7.55 | 0 | 0 | 0 |
08/07/2009 |
7.62
|
19,000 | 7.62 | 7.82 | 7.48 | 0 | 0 | 0 |
07/07/2009 |
7.69
|
23,200 | 7.89 | 7.89 | 7.48 | 0 | 0 | 0 |
06/07/2009 |
7.41
|
23,800 | 7.28 | 7.41 | 7.21 | 0 | 0 | 0 |
03/07/2009 |
7.21
|
23,700 | 6.87 | 7.21 | 6.80 | 0 | 0 | 0 |
02/07/2009 |
6.87
|
32,000 | 6.80 | 6.94 | 6.73 | 0 | 0 | 0 |
01/07/2009 |
6.94
|
44,100 | 7.01 | 7.01 | 6.94 | 0 | 0 | 0 |
30/06/2009 |
7.35
|
40,400 | 8.09 | 8.09 | 7.28 | 0 | 0 | 0 |
29/06/2009 |
7.82
|
8,200 | 8.03 | 8.03 | 7.69 | 0 | 0 | 0 |
26/06/2009 |
7.89
|
34,900 | 8.03 | 8.03 | 7.48 | 0 | 0 | 0 |
25/06/2009 |
7.75
|
41,700 | 8.16 | 8.23 | 7.75 | 0 | 0 | 0 |
24/06/2009 |
8.03
|
60,500 | 7.07 | 8.03 | 7.07 | 0 | 0 | 0 |
23/06/2009 |
7.55
|
33,300 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
22/06/2009 |
8.09
|
32,900 | 8.43 | 8.43 | 8.09 | 0 | 0 | 0 |
19/06/2009 |
8.43
|
48,900 | 9.05 | 9.05 | 8.30 | 0 | 0 | 0 |
18/06/2009 |
8.84
|
63,500 | 8.77 | 8.84 | 8.50 | 0 | 0 | 0 |
17/06/2009 |
8.64
|
94,900 | 8.30 | 8.64 | 8.30 | 0 | 0 | 0 |
16/06/2009 |
8.84
|
29,800 | 9.39 | 9.39 | 8.84 | 0 | 0 | 0 |
15/06/2009 |
9.52
|
81,100 | 10.13 | 10.13 | 9.11 | 0 | 0 | 0 |
12/06/2009 |
10.00
|
266,800 | 9.93 | 10.00 | 9.45 | 0 | 2,000 | 0 |
11/06/2009 |
9.45
|
219,100 | 8.57 | 9.52 | 8.50 | 0 | 0 | 0 |
10/06/2009 |
9.05
|
146,200 | 9.73 | 9.73 | 9.05 | 0 | 0 | 0 |
09/06/2009 |
9.66
|
292,300 | 10.20 | 10.20 | 8.98 | 0 | 0 | 0 |
08/06/2009 |
9.59
|
49,900 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
05/06/2009 |
8.98
|
111,600 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
04/06/2009 |
8.57
|
107,000 | 8.16 | 8.57 | 8.16 | 0 | 0 | 0 |
03/06/2009 |
8.23
|
277,900 | 8.43 | 8.57 | 7.82 | 0 | 0 | 0 |
02/06/2009 |
8.50
|
179,800 | 8.30 | 8.57 | 8.16 | 0 | 0 | 0 |
01/06/2009 |
8.03
|
150,000 | 8.50 | 8.71 | 7.62 | 0 | 0 | 0 |
29/05/2009 |
8.16
|
267,400 | 8.16 | 8.16 | 7.96 | 0 | 0 | 0 |
28/05/2009 |
7.75
|
651,600 | 7.75 | 7.75 | 7.35 | 0 | 0 | 0 |
27/05/2009 |
7.28
|
50,600 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
26/05/2009 |
6.80
|
82,200 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
25/05/2009 |
6.39
|
31,200 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
22/05/2009 |
5.99
|
295,000 | 5.99 | 5.99 | 5.99 | 200 | 0 | 0 |
21/05/2009 |
5.65
|
132,400 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
20/05/2009 |
5.37
|
228,800 | 5.17 | 5.37 | 5.10 | 0 | 1,000 | 0 |
19/05/2009 |
5.17
|
86,300 | 5.44 | 5.44 | 4.76 | 0 | 0 | 0 |
18/05/2009 |
4.83
|
107,400 | 5.31 | 5.44 | 4.83 | 0 | 0 | 0 |
15/05/2009 |
5.17
|
83,900 | 5.10 | 5.24 | 4.90 | 0 | 4,200 | 0 |
14/05/2009 |
4.97
|
41,100 | 4.97 | 5.03 | 4.76 | 0 | 0 | 0 |
13/05/2009 |
5.17
|
92,400 | 5.17 | 5.17 | 4.97 | 0 | 0 | 0 |
12/05/2009 |
5.03
|
96,200 | 4.63 | 5.03 | 4.56 | 0 | 500 | 0 |
11/05/2009 |
4.83
|
85,700 | 4.90 | 4.90 | 4.69 | 0 | 0 | 0 |
08/05/2009 |
4.83
|
70,600 | 4.76 | 4.83 | 4.63 | 0 | 0 | 0 |
07/05/2009 |
4.97
|
93,400 | 4.69 | 5.31 | 4.69 | 2,000 | 0 | 0 |
06/05/2009 |
5.03
|
24,600 | 5.10 | 5.10 | 5.03 | 100 | 0 | 0 |
05/05/2009 |
5.17
|
191,500 | 5.44 | 5.44 | 5.10 | 4,000 | 0 | 0 |
04/05/2009 |
5.10
|
24,300 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
29/04/2009 |
4.83
|
64,600 | 4.56 | 4.83 | 4.42 | 0 | 0 | 0 |
28/04/2009 |
4.63
|
33,100 | 4.42 | 4.69 | 4.42 | 0 | 0 | 0 |
27/04/2009 |
4.69
|
22,200 | 4.49 | 4.69 | 4.49 | 0 | 0 | 0 |
24/04/2009 |
4.76
|
51,400 | 4.76 | 4.76 | 4.69 | 0 | 0 | 0 |
23/04/2009 |
4.97
|
32,500 | 5.17 | 5.44 | 4.83 | 0 | 0 | 0 |
22/04/2009 |
5.24
|
91,200 | 4.90 | 5.24 | 4.90 | 0 | 0 | 0 |
21/04/2009 |
4.90
|
53,500 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
20/04/2009 |
5.24
|
13,700 | 5.65 | 5.65 | 5.24 | 0 | 0 | 0 |
17/04/2009 |
5.44
|
123,300 | 5.78 | 5.92 | 5.31 | 100 | 0 | 0 |
16/04/2009 |
5.51
|
142,600 | 6.05 | 6.05 | 5.44 | 0 | 0 | 0 |
15/04/2009 |
5.71
|
154,600 | 5.71 | 6.12 | 5.71 | 0 | 0 | 0 |
14/04/2009 |
6.12
|
175,000 | 5.65 | 6.39 | 5.65 | 0 | 3,000 | 0 |
13/04/2009 |
6.05
|
116,700 | 6.05 | 6.05 | 5.78 | 0 | 0 | 0 |
10/04/2009 |
5.71
|
122,200 | 5.58 | 5.71 | 5.58 | 0 | 0 | 0 |
09/04/2009 |
5.44
|
58,100 | 5.71 | 5.78 | 5.31 | 0 | 0 | 0 |
08/04/2009 |
5.31
|
84,100 | 5.92 | 5.92 | 5.31 | 0 | 0 | 0 |
07/04/2009 |
5.58
|
144,700 | 5.58 | 5.58 | 5.44 | 0 | 0 | 0 |
03/04/2009 |
5.24
|
135,800 | 5.10 | 5.24 | 5.10 | 0 | 0 | 0 |
02/04/2009 |
4.90
|
76,300 | 4.90 | 4.90 | 4.76 | 0 | 0 | 0 |
01/04/2009 |
4.63
|
18,300 | 4.56 | 4.63 | 4.56 | 0 | 0 | 0 |
31/03/2009 |
4.56
|
42,100 | 4.42 | 4.56 | 4.28 | 0 | 0 | 0 |
30/03/2009 |
4.63
|
42,400 | 4.56 | 4.69 | 4.56 | 0 | 0 | 0 |
27/03/2009 |
4.69
|
80,900 | 4.83 | 5.10 | 4.63 | 4,000 | 0 | 0 |
26/03/2009 |
4.76
|
106,400 | 5.10 | 5.10 | 4.76 | 0 | 0 | 0 |
25/03/2009 |
5.10
|
86,500 | 5.03 | 5.31 | 4.97 | 0 | 0 | 0 |
24/03/2009 |
5.03
|
68,700 | 4.76 | 5.03 | 4.90 | 0 | 0 | 0 |
23/03/2009 |
4.69
|
57,400 | 4.90 | 5.10 | 4.63 | 100 | 0 | 0 |
20/03/2009 |
4.90
|
104,300 | 5.10 | 5.17 | 4.76 | 0 | 0 | 0 |
19/03/2009 |
5.03
|
227,100 | 4.90 | 5.24 | 4.90 | 0 | 0 | 0 |
18/03/2009 |
4.90
|
29,200 | 4.63 | 4.90 | 4.90 | 0 | 0 | 0 |
17/03/2009 |
4.63
|
19,700 | 4.35 | 4.63 | 4.63 | 0 | 0 | 0 |