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) |
0.30 | 2.91% | 40,400 | -10,000 | -0.1 |
10.25
10.65
10.60
|
2 tháng
(2024-07-22) |
-0.40 | -3.64% | 96,300 | -10,000 | -0.1 |
10.25
11.20
10.60
|
3 tháng
(2024-06-21) |
-0.60 | -5.36% | 144,900 | -9,800 | -0.1 |
10.25
11.40
10.60
|
6 tháng
(2024-03-25) |
0.15 | 1.44% | 456,400 | -15,600 | -0.2 |
9.63
11.40
10.60
|
12 tháng
(2023-09-25) |
0.40 | 3.90% | 1,719,500 | -78,340 | -0.9 |
9.05
14.30
10.60
|
24 tháng
(2022-09-30) |
-0.75 | -6.58% | 2,486,800 | -338,410 | -4.5 |
9.05
15.45
10.60
|
36 tháng
(2021-10-05) |
-0.38 | -3.45% | 3,995,200 | -86,730 | 0.1 |
9.05
15.45
10.60
|
60 tháng
(2019-10-16) |
-2.30 | -17.84% | 9,096,680 | -771,080 | -6.6 |
7.77
15.45
10.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/11/2009 |
5.77
|
11,580 | 5.79 | 5.88 | 5.52 | 0 | 0 | 0 |
17/11/2009 |
5.79
|
3,960 | 5.74 | 5.88 | 5.79 | 0 | 0 | 0 |
16/11/2009 |
5.74
|
9,220 | 5.60 | 5.77 | 5.60 | 0 | 0 | 0 |
13/11/2009 |
5.60
|
14,370 | 5.79 | 5.96 | 5.60 | 0 | 0 | 0 |
12/11/2009 |
5.79
|
40,500 | 5.52 | 5.79 | 5.52 | 500 | 0 | 0 |
11/11/2009 |
5.52
|
35,970 | 5.52 | 5.52 | 5.27 | 0 | 0 | 0 |
10/11/2009 |
5.52
|
23,220 | 5.79 | 5.90 | 5.52 | 0 | 0 | 0 |
09/11/2009 |
5.79
|
29,810 | 6.10 | 6.10 | 5.79 | 0 | 0 | 0 |
06/11/2009 |
6.10
|
22,580 | 6.29 | 6.54 | 6.10 | 0 | 0 | 0 |
05/11/2009 |
6.29
|
34,580 | 6.10 | 6.40 | 6.07 | 0 | 0 | 0 |
04/11/2009 |
6.10
|
82,420 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
03/11/2009 |
6.40
|
40,480 | 6.73 | 6.73 | 6.40 | 230 | 0 | 0 |
02/11/2009 |
6.73
|
33,840 | 7.06 | 7.06 | 6.73 | 100 | 0 | 0 |
30/10/2009 |
7.06
|
57,430 | 6.73 | 7.06 | 7.06 | 0 | 0 | 0 |
29/10/2009 |
6.73
|
101,060 | 6.43 | 6.73 | 6.29 | 0 | 1,000 | 0 |
28/10/2009 |
6.43
|
89,850 | 6.12 | 6.43 | 5.93 | 0 | 200 | 0 |
27/10/2009 |
6.12
|
63,020 | 6.35 | 6.35 | 6.12 | 0 | 950 | 0 |
26/10/2009 |
6.35
|
167,720 | 6.12 | 6.40 | 5.82 | 0 | 100 | 0 |
23/10/2009 |
6.12
|
62,810 | 5.85 | 6.12 | 6.07 | 0 | 0 | 0 |
22/10/2009 |
5.85
|
91,560 | 5.57 | 5.85 | 5.79 | 0 | 0 | 0 |
21/10/2009 |
5.57
|
94,520 | 5.32 | 5.57 | 5.52 | 0 | 300 | 0 |
20/10/2009 |
5.32
|
46,320 | 5.08 | 5.32 | 5.19 | 100 | 0 | 0 |
19/10/2009 |
5.08
|
29,370 | 4.94 | 5.16 | 4.94 | 0 | 0 | 0 |
16/10/2009 |
4.94
|
21,150 | 4.94 | 4.97 | 4.86 | 300 | 0 | 0 |
15/10/2009 |
4.94
|
48,640 | 4.91 | 4.99 | 4.91 | 300 | 0 | 0 |
14/10/2009 |
4.91
|
11,520 | 4.88 | 4.91 | 4.75 | 0 | 0 | 0 |
13/10/2009 |
4.88
|
13,340 | 4.99 | 4.99 | 4.80 | 950 | 0 | 0 |
12/10/2009 |
4.99
|
10,550 | 4.97 | 5.05 | 4.94 | 30 | 0 | 0 |
09/10/2009 |
4.97
|
17,430 | 4.83 | 4.97 | 4.83 | 0 | 0 | 0 |
08/10/2009 |
4.83
|
9,280 | 4.83 | 4.83 | 4.77 | 100 | 0 | 0 |
07/10/2009 |
4.83
|
11,020 | 4.83 | 4.88 | 4.75 | 0 | 0 | 0 |
06/10/2009 |
4.83
|
5,810 | 4.83 | 4.86 | 4.75 | 0 | 0 | 0 |
05/10/2009 |
4.83
|
3,180 | 4.83 | 4.88 | 4.69 | 0 | 0 | 0 |
02/10/2009 |
4.83
|
25,830 | 4.88 | 4.88 | 4.66 | 0 | 0 | 0 |
01/10/2009 |
4.88
|
14,020 | 4.86 | 4.97 | 4.77 | 0 | 0 | 0 |
30/09/2009 |
4.86
|
41,490 | 4.83 | 4.86 | 4.80 | 0 | 0 | 0 |
29/09/2009 |
4.83
|
39,100 | 4.88 | 4.88 | 4.72 | 0 | 0 | 0 |
28/09/2009 |
4.88
|
2,410 | 4.83 | 4.97 | 4.86 | 0 | 0 | 0 |
25/09/2009 |
4.83
|
20,550 | 4.83 | 4.86 | 4.75 | 0 | 500 | 0 |
24/09/2009 |
4.83
|
3,780 | 4.91 | 4.91 | 4.80 | 0 | 10 | 0 |
23/09/2009 |
4.91
|
49,730 | 4.94 | 4.97 | 4.83 | 500 | 410 | 0 |
22/09/2009 |
4.94
|
13,640 | 4.97 | 4.99 | 4.94 | 0 | 0 | 0 |
21/09/2009 |
4.97
|
25,360 | 4.97 | 4.99 | 4.94 | 500 | 860 | 0 |
18/09/2009 |
4.97
|
11,110 | 4.99 | 5.02 | 4.97 | 0 | 0 | 0 |
17/09/2009 |
4.99
|
15,320 | 4.99 | 4.99 | 4.91 | 0 | 1,010 | 0 |
16/09/2009 |
4.99
|
10,960 | 4.97 | 5.02 | 4.94 | 500 | 1,000 | 0 |
15/09/2009 |
4.97
|
31,050 | 4.97 | 5.13 | 4.88 | 10 | 4,000 | 0 |
14/09/2009 |
4.97
|
49,950 | 4.75 | 4.97 | 4.83 | 0 | 730 | 0 |
11/09/2009 |
4.75
|
95,710 | 4.52 | 4.75 | 4.69 | 0 | 50 | 0 |
10/09/2009 |
4.52
|
16,640 | 4.50 | 4.52 | 4.36 | 870 | 0 | 0 |
09/09/2009 |
4.50
|
27,740 | 4.50 | 4.55 | 4.41 | 10 | 0 | 0 |
08/09/2009 |
4.50
|
16,700 | 4.41 | 4.50 | 4.41 | 10 | 0 | 0 |
07/09/2009 |
4.41
|
42,150 | 4.28 | 4.41 | 4.19 | 40 | 0 | 0 |
04/09/2009 |
4.28
|
29,070 | 4.41 | 4.41 | 4.28 | 70 | 0 | 0 |
03/09/2009 |
4.41
|
31,660 | 4.41 | 4.50 | 4.33 | 400 | 0 | 0 |
02/09/2009 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
01/09/2009 |
4.41
|
10,650 | 4.44 | 4.50 | 4.36 | 40 | 0 | 0 |
31/08/2009 |
4.44
|
64,600 | 4.25 | 4.44 | 4.28 | 10 | 0 | 0 |
28/08/2009 |
4.25
|
38,600 | 4.14 | 4.25 | 4.14 | 30 | 0 | 0 |
27/08/2009 |
4.14
|
19,620 | 4.11 | 4.14 | 4.03 | 20 | 0 | 0 |
26/08/2009 |
4.11
|
25,010 | 4.08 | 4.14 | 4.08 | 30 | 0 | 0 |
25/08/2009 |
4.08
|
33,100 | 4.08 | 4.11 | 3.97 | 120 | 0 | 0 |
24/08/2009 |
4.08
|
30,900 | 4.08 | 4.08 | 3.92 | 0 | 0 | 0 |
21/08/2009 |
4.08
|
42,610 | 4.06 | 4.14 | 4.00 | 0 | 0 | 0 |
20/08/2009 |
4.06
|
23,470 | 3.95 | 4.06 | 3.95 | 0 | 500 | 0 |
19/08/2009 |
3.95
|
15,900 | 3.89 | 3.97 | 3.92 | 540 | 0 | 0 |
18/08/2009 |
3.89
|
18,730 | 3.89 | 3.89 | 3.86 | 10 | 0 | 0 |
17/08/2009 |
3.89
|
20,180 | 3.81 | 3.92 | 3.86 | 20 | 0 | 0 |
14/08/2009 |
3.81
|
12,250 | 3.89 | 3.89 | 3.81 | 10 | 0 | 0 |
13/08/2009 |
3.89
|
24,750 | 3.89 | 3.92 | 3.89 | 0 | 0 | 0 |
12/08/2009 |
3.89
|
7,230 | 3.89 | 3.95 | 3.86 | 0 | 0 | 0 |
11/08/2009 |
3.89
|
6,630 | 3.81 | 3.92 | 3.81 | 0 | 0 | 0 |
10/08/2009 |
3.81
|
22,660 | 3.75 | 3.92 | 3.81 | 6,710 | 0 | 0 |
07/08/2009 |
3.75
|
10,300 | 3.84 | 3.84 | 3.72 | 0 | 0 | 0 |
06/08/2009 |
3.84
|
8,610 | 3.75 | 3.86 | 3.78 | 0 | 0 | 0 |
05/08/2009 |
3.75
|
6,530 | 3.81 | 3.84 | 3.75 | 0 | 0 | 0 |
04/08/2009 |
3.81
|
14,090 | 3.75 | 3.89 | 3.75 | 0 | 0 | 0 |
03/08/2009 |
3.75
|
20,400 | 3.92 | 3.92 | 3.72 | 0 | 0 | 0 |
31/07/2009 |
3.92
|
3,590 | 3.86 | 3.92 | 3.78 | 0 | 0 | 0 |
30/07/2009 |
3.86
|
4,720 | 3.84 | 3.86 | 3.72 | 0 | 0 | 0 |
29/07/2009 |
3.84
|
20,190 | 4.03 | 4.03 | 3.84 | 0 | 0 | 0 |
28/07/2009 |
4.03
|
200 | 3.92 | 4.03 | 3.75 | 0 | 0 | 0 |
27/07/2009 |
3.92
|
11,210 | 3.89 | 4.06 | 3.86 | 0 | 0 | 0 |
24/07/2009 |
3.89
|
83,330 | 3.72 | 3.89 | 3.86 | 0 | 0 | 0 |
23/07/2009 |
3.72
|
18,800 | 3.81 | 3.84 | 3.72 | 0 | 0 | 0 |
22/07/2009 |
3.81
|
2,610 | 3.81 | 3.81 | 3.78 | 0 | 0 | 0 |
21/07/2009 |
3.81
|
10,150 | 3.78 | 3.92 | 3.72 | 0 | 0 | 0 |
20/07/2009 |
3.78
|
15,150 | 3.75 | 3.86 | 3.67 | 0 | 0 | 0 |
17/07/2009 |
3.75
|
10,220 | 3.86 | 3.86 | 3.75 | 0 | 0 | 0 |
16/07/2009 |
3.86
|
5,950 | 3.86 | 3.86 | 3.75 | 0 | 0 | 0 |
15/07/2009 |
3.86
|
2,440 | 3.72 | 3.86 | 3.75 | 0 | 0 | 0 |
14/07/2009 |
3.72
|
2,320 | 3.84 | 3.84 | 3.72 | 0 | 0 | 0 |
13/07/2009 |
3.84
|
2,010 | 3.86 | 3.86 | 3.78 | 1,200 | 0 | 0 |
10/07/2009 |
3.86
|
7,400 | 3.78 | 3.86 | 3.70 | 0 | 0 | 0 |
09/07/2009 |
3.78
|
7,090 | 3.78 | 3.78 | 3.72 | 0 | 0 | 0 |
08/07/2009 |
3.78
|
4,830 | 3.78 | 3.78 | 3.72 | 370 | 0 | 0 |
07/07/2009 |
3.78
|
1,340 | 3.92 | 3.97 | 3.75 | 0 | 0 | 0 |
06/07/2009 |
3.92
|
6,420 | 3.81 | 3.92 | 3.86 | 2,000 | 0 | 0 |
03/07/2009 |
3.81
|
1,200 | 3.84 | 3.86 | 3.81 | 500 | 0 | 0 |
02/07/2009 |
3.84
|
9,150 | 3.72 | 3.86 | 3.72 | 0 | 0 | 0 |