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 | -13.33% | 200 | 0 | 0 |
3.90
4.50
3.90
|
2 tháng
(2024-07-22) |
-0.90 | -18.75% | 1,800 | 0 | 0 |
3.90
5
3.90
|
3 tháng
(2024-06-21) |
-2.20 | -36.07% | 7,900 | 0 | 0 |
3.90
6.10
3.90
|
6 tháng
(2024-03-25) |
-0.60 | -13.33% | 32,901 | 0 | 0 |
3.90
6.30
3.90
|
12 tháng
(2023-09-25) |
0.40 | 11.43% | 45,624 | -600 | -0.0 |
2.30
6.30
3.90
|
24 tháng
(2022-09-30) |
-4.20 | -51.85% | 82,996 | -600 | -0.0 |
2.30
11.70
3.90
|
36 tháng
(2021-10-05) |
-7.10 | -64.55% | 238,380 | -800 | 0.0 |
2.30
14.40
3.90
|
60 tháng
(2019-10-16) |
-2.61 | -40.05% | 2,018,591 | -248,400 | -1.9 |
2.30
14.50
3.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/11/2009 |
27.35
|
124,400 | 27.50 | 27.50 | 25.67 | 0 | 0 | 0 |
19/11/2009 |
27.50
|
113,900 | 29.17 | 29.17 | 27.50 | 0 | 0 | 0 |
18/11/2009 |
29.17
|
308,400 | 29.54 | 31.29 | 28.52 | 0 | 0 | 0 |
17/11/2009 |
29.54
|
652,900 | 27.79 | 29.54 | 29.17 | 0 | 300 | 0 |
16/11/2009 |
27.79
|
168,800 | 25.96 | 27.79 | 25.89 | 0 | 300 | 0 |
13/11/2009 |
25.96
|
161,700 | 27.06 | 27.06 | 25.53 | 0 | 0 | 0 |
12/11/2009 |
27.06
|
124,500 | 26.77 | 27.71 | 26.40 | 0 | 1,100 | 0 |
11/11/2009 |
26.77
|
132,000 | 25.53 | 26.77 | 25.53 | 0 | 0 | 0 |
10/11/2009 |
25.53
|
149,800 | 24.80 | 25.53 | 24.65 | 0 | 0 | 0 |
09/11/2009 |
24.80
|
196,100 | 25.16 | 25.89 | 24.36 | 0 | 0 | 0 |
06/11/2009 |
25.16
|
82,300 | 26.11 | 27.35 | 24.14 | 0 | 0 | 0 |
05/11/2009 |
26.11
|
257,300 | 24.58 | 26.11 | 24.43 | 0 | 0 | 0 |
04/11/2009 |
24.58
|
230,500 | 22.68 | 24.58 | 23.70 | 0 | 500 | 0 |
03/11/2009 |
22.68
|
214,800 | 22.61 | 23.27 | 22.61 | 0 | 0 | 0 |
02/11/2009 |
22.61
|
115,400 | 22.90 | 23.92 | 21.51 | 0 | 0 | 0 |
30/10/2009 |
22.90
|
94,200 | 21.95 | 22.90 | 22.32 | 0 | 0 | 0 |
29/10/2009 |
21.95
|
99,000 | 22.10 | 22.24 | 20.86 | 0 | 0 | 0 |
28/10/2009 |
22.10
|
96,300 | 20.93 | 22.10 | 20.71 | 0 | 0 | 0 |
27/10/2009 |
20.93
|
77,300 | 21.88 | 21.88 | 20.49 | 500 | 0 | 0 |
26/10/2009 |
21.88
|
136,700 | 22.75 | 23.34 | 21.73 | 600 | 0 | 0 |
23/10/2009 |
22.75
|
32,700 | 24.36 | 25.38 | 22.39 | 0 | 0 | 0 |
22/10/2009 |
24.36
|
167,200 | 22.90 | 24.36 | 21.30 | 0 | 0 | 0 |
21/10/2009 |
22.90
|
151,500 | 24.43 | 24.43 | 22.46 | 1,000 | 0 | 0 |
20/10/2009 |
24.43
|
168,700 | 26.91 | 26.91 | 22.83 | 0 | 0 | 0 |
19/10/2009 |
26.91
|
338,200 | 25.16 | 26.98 | 23.48 | 0 | 0 | 0 |
16/10/2009 |
25.16
|
308,900 | 23.92 | 25.53 | 23.92 | 400 | 0 | 0 |
15/10/2009 |
23.92
|
140,700 | 22.46 | 23.92 | 23.92 | 0 | 0 | 0 |
14/10/2009 |
22.46
|
145,100 | 21.08 | 22.46 | 21.88 | 0 | 0 | 0 |
13/10/2009 |
21.08
|
232,400 | 19.98 | 21.08 | 20.42 | 0 | 0 | 0 |
12/10/2009 |
19.98
|
162,200 | 18.74 | 19.98 | 19.11 | 0 | 0 | 0 |
09/10/2009 |
18.74
|
170,600 | 18.52 | 18.74 | 18.23 | 0 | 0 | 0 |
08/10/2009 |
18.52
|
138,500 | 17.28 | 18.60 | 17.14 | 0 | 0 | 0 |
07/10/2009 |
17.28
|
62,100 | 17.50 | 17.65 | 17.28 | 2,300 | 0 | 0 |
06/10/2009 |
17.50
|
31,300 | 17.50 | 18.23 | 17.07 | 0 | 0 | 0 |
05/10/2009 |
17.50
|
36,600 | 17.87 | 17.87 | 16.77 | 700 | 0 | 0 |
02/10/2009 |
17.87
|
104,200 | 17.65 | 19.11 | 16.63 | 1,700 | 0 | 0 |
01/10/2009 |
17.65
|
104,400 | 19.18 | 19.55 | 17.50 | 0 | 0 | 0 |
30/09/2009 |
19.18
|
248,100 | 17.87 | 19.33 | 17.43 | 7,500 | 0 | 0 |
29/09/2009 |
17.87
|
379,900 | 17.28 | 18.45 | 17.28 | 0 | 0 | 0 |
28/09/2009 |
17.28
|
28,600 | 16.34 | 17.28 | 17.28 | 0 | 0 | 0 |
25/09/2009 |
16.34
|
52,600 | 15.10 | 16.34 | 15.32 | 0 | 0 | 0 |
24/09/2009 |
15.10
|
94,700 | 15.90 | 15.90 | 15.02 | 0 | 0 | 0 |
23/09/2009 |
15.90
|
94,900 | 16.12 | 16.63 | 15.53 | 0 | 0 | 0 |
22/09/2009 |
16.12
|
94,600 | 16.70 | 16.70 | 16.05 | 0 | 0 | 0 |
21/09/2009 |
16.70
|
92,400 | 16.77 | 17.07 | 16.34 | 0 | 0 | 0 |
18/09/2009 |
16.77
|
57,200 | 16.77 | 17.14 | 16.41 | 0 | 0 | 0 |
17/09/2009 |
16.77
|
127,100 | 17.28 | 17.43 | 16.77 | 0 | 0 | 0 |
16/09/2009 |
17.28
|
207,700 | 16.77 | 17.28 | 15.61 | 0 | 0 | 0 |
15/09/2009 |
16.77
|
102,600 | 17.43 | 17.50 | 15.90 | 2,000 | 0 | 0 |
14/09/2009 |
17.43
|
149,100 | 16.34 | 17.43 | 15.68 | 0 | 0 | 0 |
11/09/2009 |
16.34
|
362,600 | 15.32 | 16.34 | 16.05 | 0 | 0 | 0 |
10/09/2009 |
15.32
|
21,500 | 14.37 | 15.32 | 15.32 | 0 | 0 | 0 |
09/09/2009 |
14.37
|
168,400 | 13.78 | 14.37 | 14.00 | 0 | 0 | 0 |
08/09/2009 |
13.78
|
63,600 | 13.64 | 13.86 | 13.13 | 0 | 0 | 0 |
07/09/2009 |
13.64
|
102,100 | 13.86 | 13.86 | 13.64 | 0 | 0 | 0 |
04/09/2009 |
13.86
|
192,100 | 14.37 | 15.17 | 13.27 | 0 | 200 | 0 |
03/09/2009 |
14.37
|
117,700 | 13.78 | 14.37 | 13.49 | 0 | 0 | 0 |
01/09/2009 |
13.78
|
249,800 | 12.91 | 13.78 | 12.91 | 0 | 0 | 0 |
31/08/2009 |
12.91
|
19,300 | 12.11 | 12.91 | 12.91 | 0 | 0 | 0 |
28/08/2009 |
12.11
|
49,900 | 11.67 | 12.11 | 12.11 | 0 | 0 | 0 |
27/08/2009 |
11.67
|
71,000 | 11.16 | 11.74 | 11.01 | 0 | 0 | 0 |
26/08/2009 |
11.16
|
54,500 | 11.16 | 11.16 | 10.94 | 0 | 0 | 0 |
25/08/2009 |
11.16
|
18,100 | 11.16 | 11.30 | 10.94 | 0 | 0 | 0 |
24/08/2009 |
11.16
|
21,100 | 10.94 | 11.23 | 11.09 | 0 | 0 | 0 |
21/08/2009 |
10.94
|
19,800 | 11.23 | 11.45 | 10.94 | 0 | 0 | 0 |
20/08/2009 |
11.23
|
40,700 | 10.94 | 11.23 | 10.79 | 0 | 0 | 0 |
19/08/2009 |
10.94
|
42,200 | 10.65 | 11.16 | 10.79 | 0 | 0 | 0 |
18/08/2009 |
10.65
|
6,600 | 10.58 | 10.87 | 10.58 | 0 | 0 | 0 |
17/08/2009 |
10.58
|
7,200 | 10.58 | 10.58 | 10.50 | 0 | 0 | 0 |
14/08/2009 |
10.58
|
12,500 | 10.50 | 10.94 | 10.58 | 0 | 0 | 0 |
13/08/2009 |
10.50
|
24,400 | 10.65 | 10.94 | 10.50 | 0 | 0 | 0 |
12/08/2009 |
10.65
|
26,800 | 10.79 | 10.79 | 10.50 | 0 | 0 | 0 |
11/08/2009 |
10.79
|
19,100 | 10.72 | 11.16 | 10.65 | 0 | 0 | 0 |
10/08/2009 |
10.72
|
19,800 | 10.50 | 10.79 | 10.58 | 0 | 0 | 0 |
07/08/2009 |
10.50
|
3,700 | 10.72 | 11.23 | 10.28 | 0 | 0 | 0 |
06/08/2009 |
10.72
|
36,900 | 10.43 | 11.16 | 10.65 | 0 | 0 | 0 |
05/08/2009 |
10.43
|
8,800 | 10.58 | 11.09 | 10.43 | 0 | 0 | 0 |
04/08/2009 |
10.58
|
25,100 | 10.36 | 11.16 | 10.43 | 0 | 0 | 0 |
03/08/2009 |
10.36
|
5,100 | 10.36 | 10.79 | 10.21 | 0 | 0 | 0 |
31/07/2009 |
10.36
|
11,500 | 10.06 | 10.36 | 10.21 | 0 | 0 | 0 |
30/07/2009 |
10.06
|
16,400 | 10.21 | 10.79 | 9.92 | 0 | 0 | 0 |
29/07/2009 |
10.21
|
17,000 | 10.43 | 10.72 | 10.21 | 0 | 0 | 0 |
28/07/2009 |
10.43
|
14,300 | 10.94 | 11.81 | 10.43 | 0 | 0 | 0 |
27/07/2009 |
10.94
|
2,500 | 11.16 | 11.74 | 10.94 | 0 | 0 | 0 |
24/07/2009 |
11.16
|
43,900 | 10.58 | 11.16 | 10.79 | 0 | 0 | 0 |
23/07/2009 |
10.58
|
7,800 | 10.43 | 10.58 | 10.21 | 0 | 0 | 0 |
22/07/2009 |
10.43
|
16,100 | 10.21 | 10.50 | 10.36 | 0 | 0 | 0 |
21/07/2009 |
10.21
|
9,800 | 10.21 | 10.79 | 10.21 | 0 | 0 | 0 |
20/07/2009 |
10.21
|
7,000 | 10.28 | 10.79 | 10.06 | 0 | 0 | 0 |
17/07/2009 |
10.28
|
5,200 | 10.28 | 10.28 | 10.14 | 0 | 0 | 0 |
16/07/2009 |
10.28
|
2,000 | 10.21 | 10.79 | 10.28 | 0 | 0 | 0 |
15/07/2009 |
10.21
|
7,500 | 10.06 | 10.36 | 10.06 | 0 | 0 | 0 |
14/07/2009 |
10.06
|
8,800 | 10.14 | 10.36 | 10.06 | 0 | 0 | 0 |
13/07/2009 |
10.14
|
9,200 | 10.28 | 10.58 | 10.14 | 0 | 0 | 0 |
10/07/2009 |
10.28
|
7,300 | 10.21 | 10.79 | 10.21 | 0 | 0 | 0 |
09/07/2009 |
10.21
|
18,100 | 10.28 | 10.50 | 10.21 | 0 | 0 | 0 |
08/07/2009 |
10.28
|
9,800 | 10.21 | 10.36 | 9.92 | 0 | 0 | 0 |
07/07/2009 |
10.21
|
5,500 | 10.43 | 10.65 | 9.92 | 0 | 0 | 0 |
06/07/2009 |
10.43
|
20,200 | 9.85 | 10.43 | 9.99 | 0 | 0 | 0 |
03/07/2009 |
9.85
|
9,900 | 9.85 | 9.85 | 9.48 | 0 | 0 | 0 |