Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
6 tháng
(2024-03-25) |
-8.30 | -87.37% | 0 | 0 | 0 |
1.20
9.50
1.20
|
12 tháng
(2023-09-26) |
-8.80 | -88% | 3,500 | 0 | 0 |
1.20
10
1.20
|
24 tháng
(2022-10-03) |
-1.20 | -50% | 249,601 | -37,203 | -0.1 |
1.20
11
1.20
|
36 tháng
(2021-10-06) |
-2.10 | -63.64% | 4,805,763 | -17,430 | 0.0 |
1.20
11
1.20
|
60 tháng
(2019-10-17) |
-3.70 | -75.51% | 15,145,818 | -164,590 | -0.5 |
1.20
11
1.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/11/2009 |
22.11
|
248,850 | 22.16 | 22.16 | 21.37 | 0 | 0 | 0 |
17/11/2009 |
22.16
|
83,080 | 22.39 | 22.57 | 21.93 | 0 | 0 | 0 |
16/11/2009 |
22.39
|
127,930 | 21.47 | 22.43 | 21.65 | 0 | 0 | 0 |
13/11/2009 |
21.47
|
198,900 | 20.45 | 21.47 | 19.90 | 100 | 6,790 | 0 |
12/11/2009 |
20.45
|
132,440 | 19.49 | 20.45 | 20.04 | 0 | 0 | 0 |
11/11/2009 |
19.49
|
133,420 | 18.56 | 19.49 | 18.43 | 0 | 3,000 | 0 |
10/11/2009 |
18.56
|
153,580 | 19.49 | 19.49 | 18.52 | 0 | 31,000 | 0 |
09/11/2009 |
19.49
|
68,920 | 20.50 | 20.50 | 19.49 | 2,100 | 0 | 0 |
06/11/2009 |
20.50
|
131,470 | 21.19 | 21.88 | 20.50 | 0 | 0 | 0 |
05/11/2009 |
21.19
|
99,480 | 20.22 | 21.19 | 20.27 | 0 | 0 | 0 |
04/11/2009 |
20.22
|
153,150 | 21.24 | 21.65 | 20.18 | 0 | 0 | 0 |
03/11/2009 |
21.24
|
81,040 | 22.34 | 22.34 | 21.24 | 30,000 | 0 | 0 |
02/11/2009 |
22.34
|
52,330 | 23.49 | 23.49 | 22.34 | 0 | 0 | 0 |
30/10/2009 |
23.49
|
115,000 | 23.03 | 23.95 | 23.03 | 2,440 | 0 | 0 |
29/10/2009 |
23.03
|
165,840 | 24.18 | 24.18 | 22.99 | 400 | 0 | 0 |
28/10/2009 |
24.18
|
162,150 | 23.03 | 24.18 | 23.49 | 1,460 | 5,000 | 0 |
27/10/2009 |
23.03
|
240,690 | 23.49 | 23.72 | 22.39 | 1,440 | 2,000 | 0 |
26/10/2009 |
23.49
|
171,190 | 24.64 | 24.87 | 23.49 | 0 | 1,200 | 0 |
23/10/2009 |
24.64
|
188,680 | 25.80 | 26.49 | 24.64 | 1,000 | 790 | 0 |
22/10/2009 |
25.80
|
315,380 | 24.64 | 25.80 | 23.95 | 0 | 0 | 0 |
21/10/2009 |
24.64
|
251,330 | 25.34 | 25.34 | 24.41 | 300 | 0 | 0 |
20/10/2009 |
25.34
|
261,770 | 25.80 | 26.03 | 25.11 | 0 | 0 | 0 |
19/10/2009 |
25.80
|
199,110 | 26.49 | 26.72 | 25.57 | 0 | 47,000 | 0 |
16/10/2009 |
26.49
|
321,700 | 26.26 | 27.41 | 25.57 | 0 | 800 | 0 |
15/10/2009 |
26.26
|
407,790 | 26.26 | 27.41 | 25.80 | 0 | 2,500 | 0 |
14/10/2009 |
26.26
|
400,020 | 27.41 | 28.56 | 26.26 | 500 | 2,000 | 0 |
13/10/2009 |
27.41
|
382,430 | 26.26 | 27.41 | 26.26 | 0 | 5,020 | 0 |
12/10/2009 |
26.26
|
309,580 | 25.11 | 26.26 | 24.87 | 0 | 1,500 | 0 |
09/10/2009 |
25.11
|
452,230 | 23.95 | 25.11 | 24.87 | 1,600 | 0 | 0 |
08/10/2009 |
23.95
|
389,170 | 22.85 | 23.95 | 22.57 | 2,000 | 0 | 0 |
07/10/2009 |
22.85
|
45,300 | 21.79 | 22.85 | 22.85 | 0 | 0 | 0 |
06/10/2009 |
21.79
|
38,000 | 20.77 | 21.79 | 21.79 | 0 | 0 | 0 |
05/10/2009 |
20.77
|
27,820 | 19.81 | 20.77 | 20.77 | 0 | 0 | 0 |
02/10/2009 |
19.81
|
433,260 | 18.89 | 19.81 | 18.20 | 1,500 | 0 | 0 |
01/10/2009 |
18.89
|
494,100 | 19.81 | 19.81 | 18.84 | 0 | 0 | 0 |
30/09/2009 |
19.81
|
794,580 | 19.35 | 20.31 | 19.35 | 5,020 | 0 | 0 |
29/09/2009 |
19.35
|
144,320 | 18.43 | 19.35 | 19.35 | 0 | 0 | 0 |
28/09/2009 |
18.43
|
160,400 | 17.55 | 18.43 | 18.43 | 0 | 0 | 0 |
25/09/2009 |
17.55
|
192,900 | 16.72 | 17.55 | 17.55 | 0 | 0 | 0 |
24/09/2009 |
16.72
|
47,600 | 15.94 | 16.72 | 16.72 | 0 | 0 | 0 |
23/09/2009 |
15.94
|
3,580 | 15.20 | 15.94 | 15.94 | 0 | 280 | 0 |
22/09/2009 |
15.20
|
154,390 | 15.89 | 15.94 | 15.20 | 0 | 200 | 0 |
21/09/2009 |
15.89
|
290,180 | 16.49 | 16.49 | 15.85 | 0 | 49,260 | 0 |
18/09/2009 |
16.49
|
137,670 | 16.17 | 16.49 | 15.75 | 0 | 0 | 0 |
17/09/2009 |
16.17
|
119,690 | 16.17 | 16.17 | 15.39 | 0 | 0 | 0 |
16/09/2009 |
16.17
|
104,190 | 16.49 | 16.49 | 16.03 | 0 | 0 | 0 |
15/09/2009 |
16.49
|
161,560 | 16.49 | 16.77 | 15.98 | 0 | 0 | 0 |
14/09/2009 |
16.49
|
342,320 | 15.71 | 16.49 | 16.35 | 0 | 0 | 0 |
11/09/2009 |
15.71
|
224,070 | 14.97 | 15.71 | 14.97 | 10 | 0 | 0 |
10/09/2009 |
14.97
|
71,210 | 15.06 | 15.16 | 14.74 | 0 | 0 | 0 |
09/09/2009 |
15.06
|
108,910 | 15.43 | 15.48 | 14.97 | 0 | 0 | 0 |
08/09/2009 |
15.43
|
35,150 | 15.25 | 15.57 | 15.25 | 0 | 0 | 0 |
07/09/2009 |
15.25
|
130,220 | 15.25 | 15.66 | 14.65 | 0 | 10,000 | 0 |
04/09/2009 |
15.25
|
426,710 | 15.20 | 15.85 | 15.11 | 0 | 38,000 | 0 |
03/09/2009 |
15.20
|
249,360 | 15.71 | 15.71 | 14.97 | 0 | 3,000 | 0 |
02/09/2009 |
15.71
|
0 | 15.71 | 15.71 | 15.71 | 0 | 0 | 0 |
01/09/2009 |
15.71
|
315,010 | 16.17 | 16.17 | 15.43 | 10 | 0 | 0 |
31/08/2009 |
16.17
|
297,770 | 15.71 | 16.35 | 15.48 | 0 | 500 | 0 |
28/08/2009 |
15.71
|
280,360 | 14.97 | 15.71 | 15.66 | 200 | 1,000 | 0 |
27/08/2009 |
14.97
|
231,400 | 14.28 | 14.97 | 14.74 | 0 | 0 | 0 |
26/08/2009 |
14.28
|
390,310 | 14.00 | 14.51 | 13.82 | 0 | 34,120 | 0 |
25/08/2009 |
14.00
|
575,560 | 13.40 | 14.05 | 12.94 | 0 | 14,500 | 0 |
24/08/2009 |
13.40
|
58,380 | 12.81 | 13.40 | 13.40 | 0 | 0 | 0 |
21/08/2009 |
12.81
|
261,010 | 12.21 | 12.81 | 12.76 | 1,500 | 3,500 | 0 |
20/08/2009 |
12.21
|
46,530 | 12.16 | 12.35 | 12.21 | 0 | 0 | 0 |
19/08/2009 |
12.16
|
41,020 | 11.61 | 12.16 | 11.98 | 0 | 0 | 0 |
18/08/2009 |
11.61
|
61,630 | 12.07 | 12.07 | 11.61 | 0 | 500 | 0 |
17/08/2009 |
12.07
|
44,200 | 12.11 | 12.11 | 11.93 | 0 | 0 | 0 |
14/08/2009 |
12.11
|
67,680 | 12.11 | 12.11 | 11.84 | 0 | 1,000 | 0 |
13/08/2009 |
12.11
|
99,130 | 12.16 | 12.44 | 11.98 | 0 | 0 | 0 |
12/08/2009 |
12.16
|
78,640 | 12.16 | 12.35 | 11.98 | 0 | 0 | 0 |
11/08/2009 |
12.16
|
104,900 | 12.35 | 12.44 | 11.93 | 0 | 0 | 0 |
10/08/2009 |
12.35
|
85,200 | 12.58 | 12.62 | 12.30 | 0 | 0 | 0 |
07/08/2009 |
12.58
|
160,830 | 12.07 | 12.58 | 11.52 | 0 | 0 | 0 |
06/08/2009 |
12.07
|
140,130 | 12.53 | 12.53 | 12.07 | 0 | 0 | 0 |
05/08/2009 |
12.53
|
118,780 | 12.21 | 12.62 | 12.16 | 0 | 0 | 0 |
04/08/2009 |
12.21
|
161,020 | 11.65 | 12.21 | 12.02 | 5,000 | 0 | 0 |
03/08/2009 |
11.65
|
117,440 | 11.10 | 11.65 | 11.10 | 0 | 0 | 0 |
31/07/2009 |
11.10
|
173,880 | 10.59 | 11.10 | 10.59 | 0 | 0 | 0 |
30/07/2009 |
10.59
|
60,960 | 10.27 | 10.59 | 9.86 | 0 | 1,000 | 0 |
29/07/2009 |
10.27
|
83,080 | 10.78 | 11.06 | 10.27 | 0 | 0 | 0 |
28/07/2009 |
10.78
|
190,130 | 10.55 | 10.78 | 10.36 | 113,720 | 0 | 0 |
27/07/2009 |
10.55
|
198,420 | 10.18 | 10.64 | 10.18 | 10,000 | 0 | 0 |
24/07/2009 |
10.18
|
13,810 | 9.72 | 10.18 | 10.18 | 0 | 0 | 0 |
23/07/2009 |
9.72
|
65,010 | 9.58 | 9.72 | 9.30 | 0 | 0 | 0 |
22/07/2009 |
9.58
|
82,170 | 9.54 | 9.72 | 9.54 | 0 | 0 | 0 |
21/07/2009 |
9.54
|
113,670 | 10.00 | 10.00 | 9.54 | 0 | 31,000 | 0 |
20/07/2009 |
10.00
|
48,820 | 10.50 | 10.50 | 10.00 | 0 | 0 | 0 |
17/07/2009 |
10.50
|
75,810 | 10.59 | 10.73 | 10.27 | 0 | 0 | 0 |
16/07/2009 |
10.59
|
182,990 | 10.59 | 10.96 | 10.09 | 0 | 29,780 | 0 |
15/07/2009 |
10.59
|
112,650 | 10.83 | 11.24 | 10.41 | 0 | 6,000 | 0 |
14/07/2009 |
10.83
|
139,900 | 11.38 | 11.38 | 10.83 | 0 | 0 | 0 |
13/07/2009 |
11.38
|
77,300 | 11.98 | 11.98 | 11.38 | 10 | 0 | 0 |
10/07/2009 |
11.98
|
61,800 | 12.16 | 12.30 | 11.56 | 220 | 18,110 | 0 |
09/07/2009 |
12.16
|
90,260 | 12.76 | 12.85 | 12.16 | 25,710 | 26,000 | 0 |
08/07/2009 |
12.76
|
78,480 | 12.39 | 12.99 | 11.98 | 23,000 | 0 | 0 |
07/07/2009 |
12.39
|
285,910 | 11.98 | 12.58 | 12.39 | 44,000 | 80,000 | 0 |
06/07/2009 |
11.98
|
13,600 | 11.42 | 11.98 | 11.98 | 0 | 0 | 0 |
03/07/2009 |
11.42
|
46,020 | 10.92 | 11.42 | 10.78 | 0 | 0 | 0 |
02/07/2009 |
10.92
|
63,930 | 10.41 | 10.92 | 9.95 | 0 | 1,550 | 0 |