Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.10 | -3.45% | 131,800 | 0 | 0 |
2.80
2.90
2.80
|
2 tháng
(2024-07-22) |
-0.20 | -6.67% | 306,300 | -800 | -0.0 |
2.80
3
2.80
|
3 tháng
(2024-06-20) |
-0.30 | -9.68% | 1,891,900 | -800 | -0.0 |
2.80
4
2.80
|
6 tháng
(2024-03-22) |
0 | 0% | 2,905,500 | -800 | -0.0 |
2.60
4
2.80
|
12 tháng
(2023-09-29) |
-0.20 | -6.67% | 3,974,300 | -35,216 | -0.1 |
2.60
4
2.80
|
24 tháng
(2022-09-29) |
-1.10 | -28.21% | 8,827,760 | -35,216 | -0.1 |
2.40
4.20
2.80
|
36 tháng
(2021-10-04) |
-1.20 | -30% | 40,823,887 | -39,216 | -0.2 |
2.40
7
2.80
|
60 tháng
(2019-10-15) |
2.30 | 460% | 50,422,839 | -40,416 | -0.2 |
0.30
7
2.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/05/2009 |
10.51
|
378,850 | 11.05 | 11.05 | 10.51 | 5,900 | 0 | 0 |
21/05/2009 |
11.05
|
772,920 | 10.58 | 11.05 | 10.78 | 0 | 0 | 0 |
20/05/2009 |
10.58
|
336,790 | 10.10 | 10.58 | 10.58 | 0 | 0 | 0 |
19/05/2009 |
10.10
|
666,890 | 9.63 | 10.10 | 9.76 | 0 | 0 | 0 |
18/05/2009 |
9.63
|
401,680 | 9.56 | 9.76 | 9.36 | 5,000 | 0 | 0 |
15/05/2009 |
9.56
|
583,670 | 9.15 | 9.56 | 9.29 | 10,000 | 0 | 0 |
14/05/2009 |
9.15
|
289,730 | 9.02 | 9.15 | 8.95 | 0 | 0 | 0 |
13/05/2009 |
9.02
|
471,210 | 9.15 | 9.36 | 8.81 | 0 | 0 | 0 |
12/05/2009 |
9.15
|
316,130 | 8.81 | 9.22 | 8.68 | 0 | 0 | 0 |
11/05/2009 |
8.81
|
537,660 | 8.88 | 9.22 | 8.68 | 0 | 0 | 0 |
08/05/2009 |
8.88
|
582,820 | 9.22 | 9.22 | 8.81 | 0 | 0 | 0 |
07/05/2009 |
9.22
|
573,190 | 9.15 | 9.29 | 8.81 | 15,300 | 2,000 | 0 |
06/05/2009 |
9.15
|
463,980 | 9.63 | 9.63 | 9.15 | 0 | 0 | 0 |
05/05/2009 |
9.63
|
735,270 | 9.49 | 9.97 | 9.63 | 20 | 0 | 0 |
04/05/2009 |
9.49
|
1,113,970 | 9.08 | 9.49 | 9.42 | 3,000 | 0 | 0 |
29/04/2009 |
9.08
|
1,191,220 | 8.68 | 9.08 | 8.27 | 0 | 2,000 | 0 |
28/04/2009 |
8.68
|
139,780 | 9.08 | 9.08 | 8.68 | 0 | 0 | 0 |
27/04/2009 |
9.08
|
162,810 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
24/04/2009 |
9.56
|
44,480 | 10.03 | 10.03 | 9.56 | 40 | 0 | 0 |
23/04/2009 |
10.03
|
259,500 | 10.51 | 10.51 | 10.03 | 0 | 0 | 0 |
22/04/2009 |
10.51
|
657,040 | 10.17 | 10.58 | 10.10 | 4,000 | 0 | 0 |
21/04/2009 |
10.17
|
526,070 | 10.31 | 10.78 | 9.83 | 40 | 0 | 0 |
20/04/2009 |
10.31
|
1,309,740 | 10.78 | 11.19 | 10.31 | 0 | 0 | 0 |
17/04/2009 |
10.78
|
438,450 | 10.31 | 10.78 | 10.78 | 0 | 0 | 0 |
16/04/2009 |
10.31
|
521,970 | 9.83 | 10.31 | 10.17 | 0 | 0 | 0 |
15/04/2009 |
9.83
|
253,990 | 9.97 | 10.10 | 9.56 | 0 | 4,000 | 0 |
14/04/2009 |
9.97
|
263,060 | 9.83 | 10.17 | 9.83 | 0 | 0 | 0 |
13/04/2009 |
9.83
|
322,670 | 9.42 | 9.83 | 9.83 | 0 | 0 | 0 |
10/04/2009 |
9.42
|
148,270 | 9.02 | 9.42 | 9.42 | 0 | 6,000 | 0 |
09/04/2009 |
9.02
|
114,860 | 9.22 | 9.22 | 8.95 | 0 | 0 | 0 |
08/04/2009 |
9.22
|
214,350 | 9.69 | 9.69 | 9.22 | 4,000 | 0 | 0 |
07/04/2009 |
9.69
|
162,810 | 9.83 | 9.90 | 9.36 | 0 | 0 | 0 |
03/04/2009 |
9.83
|
292,120 | 9.42 | 9.83 | 9.63 | 0 | 0 | 0 |
02/04/2009 |
9.42
|
103,850 | 9.42 | 9.63 | 9.42 | 0 | 0 | 0 |
01/04/2009 |
9.42
|
99,480 | 9.36 | 9.56 | 9.36 | 6,000 | 0 | 0 |
31/03/2009 |
9.36
|
131,550 | 9.69 | 9.69 | 9.22 | 0 | 0 | 0 |
30/03/2009 |
9.69
|
119,920 | 9.76 | 9.83 | 9.36 | 0 | 0 | 0 |
27/03/2009 |
9.76
|
396,980 | 9.36 | 9.76 | 9.63 | 0 | 0 | 0 |
26/03/2009 |
9.36
|
126,600 | 8.95 | 9.36 | 8.88 | 0 | 0 | 0 |
25/03/2009 |
8.95
|
58,740 | 9.02 | 9.08 | 8.95 | 0 | 0 | 0 |
24/03/2009 |
9.02
|
79,360 | 8.68 | 9.08 | 8.81 | 0 | 0 | 0 |
23/03/2009 |
8.68
|
34,640 | 9.08 | 9.08 | 8.68 | 0 | 0 | 0 |
20/03/2009 |
9.08
|
41,110 | 9.36 | 9.49 | 9.08 | 100 | 0 | 0 |
19/03/2009 |
9.36
|
120,520 | 9.83 | 9.83 | 9.36 | 500 | 0 | 0 |
18/03/2009 |
9.83
|
132,180 | 9.83 | 10.10 | 9.83 | 0 | 0 | 0 |
17/03/2009 |
9.83
|
90,870 | 9.63 | 9.83 | 9.63 | 0 | 0 | 0 |
16/03/2009 |
9.63
|
104,570 | 9.49 | 9.63 | 9.49 | 0 | 0 | 0 |
13/03/2009 |
9.49
|
245,030 | 9.36 | 9.49 | 8.95 | 6,000 | 0 | 0 |
12/03/2009 |
9.36
|
66,400 | 9.83 | 9.83 | 9.36 | 0 | 0 | 0 |
11/03/2009 |
9.83
|
65,250 | 9.69 | 9.90 | 9.49 | 0 | 0 | 0 |
10/03/2009 |
9.69
|
40,190 | 9.83 | 9.83 | 9.49 | 3,000 | 0 | 0 |
09/03/2009 |
9.83
|
142,480 | 9.76 | 10.24 | 9.29 | 0 | 0 | 0 |
06/03/2009 |
9.76
|
650 | 10.24 | 10.24 | 9.76 | 0 | 0 | 0 |
05/03/2009 |
10.24
|
2,810 | 10.71 | 10.71 | 10.24 | 0 | 0 | 0 |
04/03/2009 |
10.71
|
1,130 | 11.25 | 11.25 | 10.71 | 0 | 0 | 0 |
03/03/2009 |
11.25
|
100 | 11.80 | 11.80 | 11.25 | 0 | 0 | 0 |
02/03/2009 |
11.80
|
50 | 12.41 | 12.41 | 11.80 | 0 | 0 | 0 |
27/02/2009 |
12.41
|
2,020 | 13.02 | 13.02 | 12.41 | 0 | 0 | 0 |
26/02/2009 |
13.02
|
1,040 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 |