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) |
-1.60 | -16.84% | 866,900 | -400 | 0.0 |
6
9.50
8.60
|
2 tháng
(2024-07-22) |
-7.80 | -49.68% | 1,720,400 | -1,400 | -0.0 |
6
16.90
8.60
|
3 tháng
(2024-06-21) |
-11.90 | -60.10% | 2,212,800 | -1,500 | -0.0 |
6
20.20
8.60
|
6 tháng
(2024-03-25) |
-19 | -70.63% | 7,888,900 | -18,600 | -0.4 |
6
26.90
8.60
|
12 tháng
(2023-09-25) |
4.10 | 107.89% | 20,634,900 | -51,185 | -0.9 |
3.50
34.70
8.60
|
24 tháng
(2022-09-30) |
4 | 102.56% | 22,493,240 | -39,634 | -0.9 |
2.80
34.70
8.60
|
36 tháng
(2021-10-05) |
4.10 | 107.89% | 28,476,552 | -26,790 | -0.8 |
2.80
34.70
8.60
|
60 tháng
(2019-10-16) |
5.10 | 182.14% | 34,544,586 | -58,288 | -0.8 |
1.50
34.70
8.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/07/2009 |
11.95
|
13,200 | 11.15 | 11.95 | 11.86 | 0 | 0 | 0 |
01/07/2009 |
11.15
|
28,000 | 11.68 | 11.77 | 10.36 | 0 | 0 | 0 |
30/06/2009 |
11.68
|
4,800 | 10.80 | 11.68 | 10.54 | 0 | 0 | 0 |
29/06/2009 |
10.80
|
5,000 | 10.89 | 10.98 | 10.80 | 0 | 0 | 0 |
26/06/2009 |
10.89
|
1,600 | 10.89 | 10.98 | 10.63 | 0 | 0 | 0 |
25/06/2009 |
10.89
|
1,000 | 11.42 | 11.42 | 10.89 | 0 | 0 | 0 |
24/06/2009 |
11.42
|
1,300 | 10.89 | 11.42 | 11.24 | 0 | 0 | 0 |
23/06/2009 |
10.89
|
1,200 | 11.68 | 11.68 | 10.89 | 0 | 0 | 0 |
22/06/2009 |
11.68
|
4,100 | 12.74 | 12.74 | 11.68 | 0 | 0 | 0 |
19/06/2009 |
12.74
|
2,000 | 12.65 | 12.74 | 12.30 | 0 | 0 | 0 |
18/06/2009 |
12.65
|
6,200 | 12.38 | 12.65 | 12.30 | 0 | 0 | 0 |
17/06/2009 |
12.38
|
6,200 | 12.12 | 12.38 | 11.33 | 0 | 0 | 0 |
16/06/2009 |
12.12
|
15,300 | 12.38 | 12.38 | 11.95 | 0 | 0 | 0 |
15/06/2009 |
12.38
|
14,400 | 12.30 | 13.17 | 12.30 | 0 | 0 | 0 |
12/06/2009 |
12.30
|
23,000 | 12.30 | 12.91 | 12.30 | 0 | 0 | 0 |
11/06/2009 |
12.30
|
22,000 | 12.12 | 12.56 | 11.42 | 0 | 0 | 0 |
10/06/2009 |
12.12
|
26,100 | 12.30 | 12.30 | 11.86 | 0 | 0 | 0 |
09/06/2009 |
12.30
|
10,700 | 12.74 | 13.17 | 11.86 | 0 | 0 | 0 |
08/06/2009 |
12.74
|
11,900 | 11.95 | 12.74 | 12.65 | 0 | 0 | 0 |
05/06/2009 |
11.95
|
37,400 | 11.51 | 11.95 | 11.68 | 0 | 0 | 0 |
04/06/2009 |
11.51
|
15,200 | 11.07 | 11.51 | 10.89 | 0 | 0 | 0 |
03/06/2009 |
11.07
|
2,300 | 11.15 | 11.86 | 11.07 | 0 | 0 | 0 |
02/06/2009 |
11.15
|
7,600 | 10.54 | 11.15 | 11.15 | 0 | 0 | 0 |
01/06/2009 |
10.54
|
38,600 | 9.92 | 10.54 | 9.92 | 1,700 | 0 | 0 |
29/05/2009 |
9.92
|
15,500 | 10.54 | 10.54 | 9.84 | 0 | 0 | 0 |
28/05/2009 |
10.54
|
2,300 | 11.24 | 11.24 | 10.54 | 0 | 0 | 0 |
27/05/2009 |
11.24
|
9,900 | 11.24 | 11.42 | 11.15 | 400 | 0 | 0 |
26/05/2009 |
11.24
|
16,400 | 10.80 | 11.42 | 10.98 | 0 | 0 | 0 |
25/05/2009 |
10.80
|
23,300 | 10.10 | 10.80 | 10.54 | 0 | 0 | 0 |
22/05/2009 |
10.10
|
23,800 | 9.49 | 10.10 | 9.84 | 0 | 0 | 0 |
21/05/2009 |
9.49
|
5,900 | 9.05 | 9.49 | 9.49 | 0 | 0 | 0 |
20/05/2009 |
9.05
|
17,900 | 8.52 | 9.05 | 8.70 | 0 | 0 | 0 |
19/05/2009 |
8.52
|
20,700 | 8.34 | 8.78 | 8.08 | 0 | 0 | 0 |
18/05/2009 |
8.34
|
5,800 | 8.52 | 8.52 | 8.26 | 0 | 0 | 0 |
15/05/2009 |
8.52
|
1,800 | 8.08 | 8.52 | 8.17 | 0 | 0 | 0 |
14/05/2009 |
8.08
|
4,000 | 8.34 | 8.34 | 8.08 | 0 | 0 | 0 |
13/05/2009 |
8.34
|
10,000 | 7.73 | 8.34 | 7.90 | 0 | 0 | 0 |
12/05/2009 |
7.73
|
500 | 8.08 | 8.08 | 7.73 | 0 | 0 | 0 |
11/05/2009 |
8.08
|
11,200 | 8.26 | 8.26 | 8.08 | 0 | 0 | 0 |
08/05/2009 |
8.26
|
7,100 | 8.78 | 9.40 | 8.26 | 0 | 0 | 0 |
07/05/2009 |
8.78
|
100 | 7.99 | 8.78 | 8.78 | 0 | 0 | 0 |
06/05/2009 |
7.99
|
3,000 | 8.34 | 8.78 | 7.99 | 100 | 0 | 0 |
05/05/2009 |
8.34
|
6,600 | 7.90 | 8.43 | 8.34 | 0 | 0 | 0 |
04/05/2009 |
7.90
|
2,800 | 7.47 | 7.90 | 7.90 | 0 | 0 | 0 |
29/04/2009 |
7.47
|
700 | 7.29 | 7.47 | 7.47 | 0 | 0 | 0 |
28/04/2009 |
7.29
|
1,000 | 7.38 | 7.38 | 7.29 | 0 | 0 | 0 |
27/04/2009 |
7.38
|
500 | 7.82 | 7.82 | 7.38 | 0 | 0 | 0 |
24/04/2009 |
7.82
|
1,100 | 7.99 | 8.08 | 7.82 | 0 | 0 | 0 |
23/04/2009 |
7.99
|
2,300 | 7.99 | 7.99 | 7.47 | 0 | 0 | 0 |
22/04/2009 |
7.99
|
100 | 7.73 | 7.99 | 7.99 | 0 | 0 | 0 |
21/04/2009 |
7.73
|
0 | 7.64 | 7.73 | 7.73 | 0 | 0 | 0 |
20/04/2009 |
7.64
|
2,100 | 8.08 | 8.08 | 7.64 | 0 | 0 | 0 |
17/04/2009 |
8.08
|
1,100 | 8.34 | 8.34 | 8.08 | 0 | 0 | 0 |
16/04/2009 |
8.34
|
10,500 | 8.17 | 8.52 | 7.90 | 0 | 0 | 0 |
15/04/2009 |
8.17
|
13,600 | 8.96 | 8.96 | 8.17 | 0 | 0 | 0 |
14/04/2009 |
8.96
|
4,900 | 9.13 | 9.49 | 8.52 | 0 | 0 | 0 |
13/04/2009 |
9.13
|
5,800 | 8.61 | 9.13 | 8.96 | 0 | 0 | 0 |
10/04/2009 |
8.61
|
4,900 | 8.17 | 8.61 | 8.61 | 0 | 0 | 0 |
09/04/2009 |
8.17
|
1,600 | 8.43 | 8.43 | 7.99 | 0 | 0 | 0 |
08/04/2009 |
8.43
|
2,000 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
07/04/2009 |
8.43
|
13,500 | 7.90 | 8.43 | 8.43 | 0 | 0 | 0 |
03/04/2009 |
7.90
|
11,000 | 7.38 | 7.90 | 7.90 | 0 | 0 | 0 |
02/04/2009 |
7.38
|
2,000 | 7.82 | 7.82 | 7.38 | 0 | 0 | 0 |
01/04/2009 |
7.82
|
7,100 | 8.34 | 8.34 | 7.82 | 0 | 0 | 0 |
31/03/2009 |
8.34
|
200 | 8.70 | 8.70 | 8.34 | 0 | 0 | 0 |
30/03/2009 |
8.70
|
900 | 8.34 | 8.70 | 8.26 | 0 | 0 | 0 |
27/03/2009 |
8.34
|
11,800 | 7.82 | 8.34 | 8.26 | 0 | 0 | 0 |
26/03/2009 |
7.82
|
9,900 | 7.38 | 7.82 | 7.55 | 0 | 0 | 0 |
25/03/2009 |
7.38
|
4,300 | 6.85 | 7.38 | 7.29 | 0 | 0 | 0 |
24/03/2009 |
6.85
|
3,000 | 6.76 | 7.20 | 6.85 | 0 | 0 | 0 |
23/03/2009 |
6.76
|
400 | 7.20 | 7.20 | 6.76 | 0 | 0 | 0 |
20/03/2009 |
7.20
|
100 | 6.94 | 7.20 | 7.20 | 0 | 0 | 0 |
19/03/2009 |
6.94
|
4,100 | 7.47 | 7.47 | 6.94 | 0 | 0 | 0 |
18/03/2009 |
7.47
|
3,200 | 7.20 | 7.64 | 7.29 | 0 | 0 | 0 |
17/03/2009 |
7.20
|
2,600 | 7.03 | 7.29 | 7.20 | 0 | 0 | 0 |
16/03/2009 |
7.03
|
0 | 7.11 | 7.03 | 7.03 | 0 | 0 | 0 |
13/03/2009 |
7.11
|
3,400 | 7.03 | 7.11 | 7.03 | 0 | 0 | 0 |
12/03/2009 |
7.03
|
100 | 7.38 | 7.38 | 7.03 | 0 | 0 | 0 |
11/03/2009 |
7.38
|
6,400 | 7.03 | 7.38 | 7.11 | 0 | 0 | 0 |
10/03/2009 |
7.03
|
2,600 | 6.94 | 7.03 | 6.68 | 0 | 0 | 0 |
09/03/2009 |
6.94
|
1,100 | 7.47 | 7.47 | 6.94 | 0 | 0 | 0 |
06/03/2009 |
7.47
|
1,500 | 7.55 | 7.55 | 7.03 | 0 | 0 | 0 |
05/03/2009 |
7.55
|
1,000 | 7.99 | 7.99 | 7.55 | 0 | 0 | 0 |
04/03/2009 |
7.99
|
300 | 8.52 | 8.52 | 7.99 | 0 | 0 | 0 |
03/03/2009 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
02/03/2009 |
8.52
|
100 | 8.78 | 8.78 | 8.52 | 0 | 0 | 0 |
27/02/2009 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
26/02/2009 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
25/02/2009 |
8.78
|
100 | 8.34 | 8.78 | 8.78 | 0 | 0 | 0 |
24/02/2009 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
23/02/2009 |
8.34
|
100 | 7.82 | 8.34 | 8.34 | 0 | 0 | 0 |
20/02/2009 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
19/02/2009 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
18/02/2009 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
17/02/2009 |
7.82
|
100 | 7.55 | 7.82 | 7.82 | 0 | 0 | 0 |
16/02/2009 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
13/02/2009 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
12/02/2009 |
7.55
|
100 | 8.08 | 8.08 | 7.55 | 0 | 0 | 0 |
11/02/2009 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
10/02/2009 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |