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 | 0% | 0 | 0 | 0 |
52
52
52
|
2 tháng
(2024-07-22) |
0 | 0% | 2,400 | -30 | -0.0 |
52
54
52
|
3 tháng
(2024-06-20) |
7 | 15.56% | 8,200 | -30 | -0.0 |
45
54
52
|
6 tháng
(2024-03-22) |
16.85 | 47.96% | 56,787 | -55 | -0.0 |
34
54
52
|
12 tháng
(2023-09-25) |
19.70 | 61.01% | 167,863 | -55 | -0.0 |
28.12
54
52
|
24 tháng
(2022-09-29) |
14.90 | 40.17% | 231,700 | -55 | -0.0 |
28.12
58.52
52
|
36 tháng
(2021-10-04) |
5.42 | 11.63% | 415,438 | 1,745 | 0.1 |
28.12
64.51
52
|
60 tháng
(2019-10-15) |
35.95 | 223.96% | 712,917 | -855 | 0.0 |
13.82
64.51
52
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/07/2009 |
13.91
|
14,000 | 14.22 | 14.22 | 13.65 | 0 | 0 | 0 |
01/07/2009 |
14.07
|
31,700 | 14.22 | 14.43 | 13.91 | 4,800 | 0 | 0 |
30/06/2009 |
14.43
|
16,200 | 16.13 | 16.13 | 14.43 | 0 | 0 | 0 |
29/06/2009 |
15.20
|
11,900 | 15.46 | 15.46 | 15.20 | 1,000 | 0 | 0 |
26/06/2009 |
15.71
|
19,500 | 15.51 | 15.97 | 15.46 | 1,800 | 0 | 0 |
25/06/2009 |
15.46
|
8,200 | 16.74 | 16.74 | 15.46 | 3,000 | 0 | 0 |
24/06/2009 |
16.85
|
10,800 | 15.77 | 16.85 | 15.77 | 0 | 0 | 0 |
23/06/2009 |
15.77
|
3,500 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 |
22/06/2009 |
16.85
|
3,500 | 17.05 | 17.05 | 16.85 | 0 | 0 | 0 |
19/06/2009 |
18.08
|
16,100 | 18.60 | 18.60 | 17.62 | 5,000 | 0 | 0 |
18/06/2009 |
17.77
|
3,900 | 17.26 | 18.03 | 17.26 | 400 | 0 | 0 |
17/06/2009 |
17.77
|
19,400 | 17.26 | 17.77 | 16.49 | 2,000 | 0 | 0 |
16/06/2009 |
17.00
|
24,500 | 17.26 | 18.03 | 16.74 | 1,000 | 0 | 0 |
15/06/2009 |
17.21
|
22,100 | 18.03 | 18.03 | 17.21 | 300 | 600 | 0 |
12/06/2009 |
18.14
|
48,900 | 19.84 | 19.84 | 18.08 | 0 | 0 | 0 |
11/06/2009 |
19.42
|
12,500 | 19.53 | 19.53 | 19.17 | 0 | 2,000 | 0 |
10/06/2009 |
18.55
|
22,300 | 20.35 | 20.35 | 18.55 | 0 | 6,100 | 0 |
09/06/2009 |
19.73
|
16,700 | 21.02 | 21.02 | 19.58 | 0 | 2,300 | 0 |
08/06/2009 |
21.64
|
80,700 | 20.76 | 21.64 | 20.25 | 0 | 0 | 0 |
05/06/2009 |
20.35
|
45,700 | 20.20 | 20.87 | 19.94 | 0 | 0 | 0 |
04/06/2009 |
19.94
|
41,500 | 19.32 | 19.99 | 19.32 | 0 | 0 | 0 |
03/06/2009 |
18.81
|
45,200 | 18.81 | 19.06 | 18.55 | 800 | 0 | 0 |
02/06/2009 |
19.47
|
38,300 | 19.58 | 19.58 | 18.55 | 6,000 | 0 | 0 |
01/06/2009 |
19.42
|
31,900 | 19.84 | 20.71 | 18.75 | 5,000 | 0 | 0 |
29/05/2009 |
19.32
|
44,700 | 19.84 | 19.84 | 18.81 | 5,600 | 0 | 0 |
28/05/2009 |
18.65
|
41,400 | 17.52 | 18.65 | 17.52 | 500 | 0 | 0 |
27/05/2009 |
17.52
|
8,900 | 17.52 | 18.03 | 17.21 | 0 | 0 | 0 |
26/05/2009 |
17.26
|
6,500 | 18.03 | 18.03 | 17.00 | 0 | 0 | 0 |
25/05/2009 |
17.93
|
39,500 | 17.77 | 18.14 | 16.74 | 4,400 | 0 | 0 |
22/05/2009 |
17.31
|
24,900 | 18.55 | 18.55 | 17.31 | 0 | 0 | 0 |
21/05/2009 |
18.08
|
21,200 | 19.06 | 19.06 | 18.08 | 0 | 0 | 0 |
20/05/2009 |
19.32
|
59,900 | 19.06 | 19.32 | 18.55 | 0 | 800 | 0 |
19/05/2009 |
18.14
|
12,300 | 18.14 | 18.14 | 17.98 | 0 | 0 | 0 |
18/05/2009 |
17.21
|
19,900 | 17.16 | 17.21 | 16.13 | 0 | 0 | 0 |
15/05/2009 |
16.23
|
17,000 | 15.82 | 16.23 | 15.25 | 0 | 0 | 0 |
14/05/2009 |
15.10
|
22,400 | 15.97 | 16.07 | 15.04 | 800 | 10,700 | 0 |
13/05/2009 |
16.13
|
15,100 | 16.18 | 16.23 | 15.97 | 0 | 0 | 0 |
12/05/2009 |
16.74
|
17,100 | 15.46 | 16.85 | 15.20 | 0 | 0 | 0 |
11/05/2009 |
15.97
|
10,300 | 16.49 | 17.52 | 15.97 | 0 | 0 | 0 |
08/05/2009 |
16.28
|
25,300 | 17.62 | 18.03 | 16.28 | 0 | 0 | 0 |
07/05/2009 |
17.26
|
14,800 | 17.47 | 17.52 | 17.26 | 0 | 0 | 0 |
06/05/2009 |
17.26
|
7,500 | 17.26 | 18.29 | 17.26 | 0 | 0 | 0 |
05/05/2009 |
18.03
|
23,400 | 18.60 | 18.60 | 18.03 | 0 | 0 | 0 |
04/05/2009 |
17.57
|
39,200 | 17.31 | 17.57 | 16.49 | 0 | 0 | 0 |
29/04/2009 |
15.71
|
600 | 16.59 | 16.59 | 15.71 | 0 | 0 | 0 |
28/04/2009 |
15.92
|
43,100 | 15.97 | 16.02 | 14.48 | 0 | 0 | 0 |
27/04/2009 |
14.99
|
10,700 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 |
24/04/2009 |
14.01
|
5,000 | 14.01 | 14.01 | 14.01 | 0 | 0 | 0 |
23/04/2009 |
13.14
|
10,000 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 |
22/04/2009 |
12.37
|
18,500 | 11.85 | 12.37 | 11.85 | 0 | 0 | 0 |
21/04/2009 |
11.85
|
33,200 | 11.54 | 11.90 | 11.54 | 0 | 600 | 0 |
20/04/2009 |
12.37
|
4,500 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 |
17/04/2009 |
13.09
|
16,900 | 13.91 | 13.91 | 13.09 | 0 | 0 | 0 |
16/04/2009 |
13.96
|
57,700 | 16.02 | 16.02 | 13.96 | 0 | 0 | 0 |
15/04/2009 |
14.94
|
22,300 | 15.46 | 16.49 | 14.94 | 0 | 0 | 0 |
14/04/2009 |
16.13
|
64,000 | 16.13 | 16.13 | 14.07 | 0 | 0 | 0 |
13/04/2009 |
15.10
|
3,200 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
10/04/2009 |
14.12
|
20,700 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 |
09/04/2009 |
13.24
|
1,000 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 |
08/04/2009 |
12.52
|
71,900 | 12.52 | 12.52 | 11.85 | 0 | 0 | 0 |
07/04/2009 |
11.75
|
11,700 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 |
03/04/2009 |
11.03
|
11,900 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 |
02/04/2009 |
10.30
|
6,200 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
01/04/2009 |
9.63
|
8,700 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 |
31/03/2009 |
9.22
|
15,100 | 8.66 | 9.22 | 8.66 | 0 | 0 | 0 |
30/03/2009 |
8.76
|
5,600 | 8.66 | 8.76 | 8.60 | 0 | 0 | 0 |
27/03/2009 |
8.55
|
14,700 | 8.96 | 8.96 | 8.50 | 0 | 0 | 0 |
26/03/2009 |
8.50
|
26,100 | 8.81 | 8.76 | 8.45 | 0 | 0 | 0 |
25/03/2009 |
8.81
|
2,400 | 8.91 | 8.86 | 8.35 | 0 | 0 | 0 |
24/03/2009 |
8.86
|
7,800 | 8.45 | 8.96 | 8.66 | 0 | 0 | 0 |
23/03/2009 |
8.45
|
14,500 | 9.07 | 8.55 | 8.45 | 0 | 0 | 0 |
20/03/2009 |
9.12
|
10,000 | 9.43 | 9.38 | 8.91 | 0 | 0 | 0 |
19/03/2009 |
9.27
|
40,400 | 8.86 | 9.48 | 9.02 | 0 | 0 | 0 |
18/03/2009 |
8.96
|
30,600 | 8.40 | 8.96 | 8.45 | 0 | 0 | 0 |
17/03/2009 |
8.45
|
18,500 | 8.40 | 8.50 | 8.24 | 0 | 0 | 0 |
16/03/2009 |
8.35
|
2,300 | 8.29 | 8.60 | 8.14 | 0 | 0 | 0 |
13/03/2009 |
8.29
|
300 | 8.24 | 8.29 | 8.29 | 0 | 0 | 0 |
12/03/2009 |
8.29
|
10,000 | 8.19 | 8.45 | 8.14 | 0 | 0 | 0 |
11/03/2009 |
8.29
|
37,100 | 7.88 | 8.40 | 7.93 | 0 | 0 | 0 |
10/03/2009 |
7.93
|
14,800 | 7.78 | 7.93 | 7.78 | 0 | 1,600 | 0 |
09/03/2009 |
7.73
|
6,900 | 7.99 | 7.99 | 7.73 | 0 | 0 | 0 |
06/03/2009 |
7.93
|
5,400 | 8.04 | 8.09 | 7.93 | 0 | 400 | 0 |
05/03/2009 |
7.99
|
3,300 | 8.14 | 8.14 | 7.78 | 0 | 0 | 0 |
04/03/2009 |
8.14
|
1,800 | 8.14 | 8.19 | 8.14 | 0 | 0 | 0 |
03/03/2009 |
8.09
|
1,600 | 8.19 | 8.24 | 7.73 | 0 | 0 | 0 |
02/03/2009 |
8.19
|
4,300 | 7.88 | 8.35 | 7.99 | 0 | 0 | 0 |
27/02/2009 |
7.83
|
8,900 | 7.73 | 8.14 | 7.73 | 0 | 0 | 0 |
26/02/2009 |
7.57
|
3,600 | 8.09 | 8.09 | 7.57 | 0 | 0 | 0 |
25/02/2009 |
8.09
|
8,700 | 7.73 | 8.14 | 7.73 | 0 | 0 | 0 |
24/02/2009 |
7.52
|
5,400 | 7.78 | 8.24 | 7.32 | 0 | 0 | 0 |
23/02/2009 |
7.63
|
16,500 | 8.14 | 8.19 | 7.63 | 100 | 0 | 0 |
20/02/2009 |
8.14
|
10,700 | 8.40 | 8.40 | 7.93 | 0 | 0 | 0 |
19/02/2009 |
8.24
|
1,900 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
18/02/2009 |
8.29
|
8,700 | 8.50 | 8.50 | 8.29 | 0 | 0 | 0 |
17/02/2009 |
8.86
|
2,900 | 8.91 | 8.96 | 8.86 | 0 | 0 | 0 |
16/02/2009 |
9.33
|
3,800 | 9.27 | 9.63 | 9.27 | 0 | 0 | 0 |
13/02/2009 |
9.53
|
2,700 | 9.63 | 9.69 | 9.53 | 0 | 0 | 0 |
12/02/2009 |
8.96
|
2,600 | 9.07 | 9.69 | 8.96 | 0 | 0 | 0 |
11/02/2009 |
9.48
|
17,400 | 9.48 | 9.79 | 9.48 | 0 | 0 | 0 |
10/02/2009 |
10.15
|
5,300 | 10.56 | 11.03 | 10.15 | 0 | 0 | 0 |