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 | 0% | 1,363,000 | 0 | 0 |
5.20
5.50
5.50
|
2 tháng
(2024-07-22) |
-0.30 | -5.17% | 3,197,800 | 0 | 0 |
5
5.80
5.50
|
3 tháng
(2024-06-21) |
-0.60 | -9.84% | 9,413,600 | 0 | 0 |
5
7.50
5.50
|
6 tháng
(2024-03-25) |
-0.80 | -12.70% | 14,198,100 | 0 | 0 |
5
7.50
5.50
|
12 tháng
(2023-09-25) |
-1 | -15.38% | 24,216,500 | -1,073 | -0.0 |
5
7.50
5.50
|
24 tháng
(2022-09-30) |
-5.20 | -48.60% | 63,906,897 | -1,097 | -0.0 |
4.30
10.70
5.50
|
36 tháng
(2021-10-05) |
-10.60 | -65.84% | 122,650,590 | -2,870 | -0.1 |
4.30
75.40
5.50
|
60 tháng
(2019-10-16) |
2.50 | 83.33% | 134,404,553 | -4,418 | -0.1 |
1.70
75.40
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/07/2009 |
12.86
|
88,500 | 12.66 | 13.35 | 12.01 | 0 | 0 | 0 |
01/07/2009 |
12.66
|
67,700 | 13.50 | 13.50 | 12.66 | 0 | 0 | 0 |
30/06/2009 |
13.50
|
39,500 | 14.15 | 14.65 | 13.35 | 0 | 0 | 0 |
29/06/2009 |
14.15
|
28,700 | 14.69 | 14.89 | 14.15 | 0 | 0 | 0 |
26/06/2009 |
14.69
|
27,500 | 14.65 | 15.29 | 14.15 | 0 | 0 | 0 |
25/06/2009 |
14.65
|
88,300 | 15.29 | 15.89 | 14.00 | 0 | 0 | 0 |
24/06/2009 |
15.29
|
58,300 | 14.30 | 15.29 | 13.40 | 0 | 0 | 0 |
23/06/2009 |
14.30
|
50,800 | 15.34 | 15.34 | 14.30 | 0 | 4,500 | 0 |
22/06/2009 |
15.34
|
22,000 | 16.18 | 16.18 | 15.34 | 0 | 0 | 0 |
19/06/2009 |
16.18
|
68,700 | 16.23 | 17.33 | 15.69 | 0 | 0 | 0 |
18/06/2009 |
16.23
|
35,800 | 15.99 | 16.23 | 16.13 | 0 | 0 | 0 |
17/06/2009 |
15.99
|
211,500 | 15.99 | 16.04 | 14.89 | 0 | 100 | 0 |
16/06/2009 |
15.99
|
30,400 | 17.18 | 17.18 | 15.99 | 0 | 0 | 0 |
15/06/2009 |
17.18
|
97,000 | 17.82 | 17.82 | 17.18 | 0 | 0 | 0 |
12/06/2009 |
17.82
|
202,800 | 18.86 | 19.36 | 17.62 | 1,300 | 1,200 | 0 |
11/06/2009 |
18.86
|
373,200 | 18.86 | 18.96 | 17.57 | 0 | 0 | 0 |
10/06/2009 |
18.86
|
27,600 | 19.81 | 19.81 | 18.86 | 0 | 0 | 0 |
09/06/2009 |
19.81
|
133,100 | 21.25 | 22.34 | 19.81 | 0 | 0 | 0 |
08/06/2009 |
21.25
|
350,800 | 19.86 | 21.25 | 20.95 | 0 | 0 | 0 |
05/06/2009 |
19.86
|
271,300 | 18.86 | 19.86 | 19.61 | 0 | 0 | 0 |
04/06/2009 |
18.86
|
322,900 | 17.77 | 18.86 | 17.38 | 0 | 0 | 0 |
03/06/2009 |
17.77
|
223,900 | 17.72 | 17.87 | 17.28 | 0 | 1,300 | 0 |
02/06/2009 |
17.72
|
253,800 | 16.88 | 17.87 | 16.88 | 0 | 0 | 0 |
01/06/2009 |
16.88
|
123,400 | 16.28 | 17.08 | 16.18 | 0 | 0 | 0 |
29/05/2009 |
16.28
|
286,400 | 15.24 | 16.28 | 14.89 | 0 | 0 | 0 |
28/05/2009 |
15.24
|
188,600 | 16.04 | 16.04 | 15.19 | 0 | 0 | 0 |
27/05/2009 |
16.04
|
191,000 | 16.93 | 17.62 | 15.94 | 0 | 0 | 0 |
26/05/2009 |
16.93
|
133,300 | 17.67 | 18.37 | 16.38 | 0 | 0 | 0 |
25/05/2009 |
17.67
|
409,000 | 16.53 | 17.67 | 16.38 | 0 | 0 | 0 |
22/05/2009 |
16.53
|
622,200 | 15.49 | 16.53 | 16.53 | 0 | 0 | 0 |
21/05/2009 |
15.49
|
68,400 | 14.89 | 15.49 | 15.49 | 0 | 0 | 0 |
20/05/2009 |
14.89
|
295,500 | 14.05 | 14.89 | 13.65 | 0 | 0 | 0 |
19/05/2009 |
14.05
|
108,600 | 13.55 | 14.40 | 13.80 | 0 | 500 | 0 |
18/05/2009 |
13.55
|
49,700 | 13.80 | 13.80 | 13.45 | 0 | 0 | 0 |
15/05/2009 |
13.80
|
145,900 | 13.16 | 13.80 | 12.91 | 0 | 0 | 0 |
14/05/2009 |
13.16
|
53,100 | 13.45 | 13.45 | 12.51 | 0 | 0 | 0 |
13/05/2009 |
13.45
|
73,600 | 13.60 | 13.90 | 13.21 | 0 | 0 | 0 |
12/05/2009 |
13.60
|
71,600 | 13.11 | 13.90 | 13.06 | 0 | 0 | 0 |
11/05/2009 |
13.11
|
78,800 | 13.30 | 14.05 | 12.91 | 0 | 0 | 0 |
08/05/2009 |
13.30
|
90,900 | 13.90 | 13.90 | 13.16 | 0 | 0 | 0 |
07/05/2009 |
13.90
|
134,400 | 13.01 | 14.10 | 13.40 | 0 | 0 | 0 |
06/05/2009 |
13.01
|
113,900 | 13.65 | 13.90 | 12.81 | 0 | 0 | 0 |
05/05/2009 |
13.65
|
136,200 | 13.01 | 13.90 | 13.16 | 0 | 0 | 0 |
04/05/2009 |
13.01
|
2,800 | 12.31 | 13.01 | 13.01 | 0 | 0 | 0 |
29/04/2009 |
12.31
|
74,600 | 11.91 | 12.31 | 11.62 | 0 | 0 | 0 |
28/04/2009 |
11.91
|
64,200 | 11.02 | 11.91 | 11.17 | 0 | 0 | 0 |
27/04/2009 |
11.02
|
38,300 | 11.62 | 11.91 | 10.92 | 0 | 0 | 0 |
24/04/2009 |
11.62
|
41,900 | 11.91 | 12.16 | 11.22 | 0 | 0 | 0 |
23/04/2009 |
11.91
|
30,700 | 12.56 | 12.91 | 11.67 | 0 | 0 | 0 |
22/04/2009 |
12.56
|
134,700 | 12.41 | 12.56 | 11.91 | 0 | 0 | 0 |
21/04/2009 |
12.41
|
154,500 | 12.61 | 12.61 | 11.77 | 700 | 0 | 0 |
20/04/2009 |
12.61
|
6,600 | 13.50 | 13.50 | 12.61 | 0 | 0 | 0 |
17/04/2009 |
13.50
|
69,000 | 14.15 | 14.55 | 13.50 | 0 | 0 | 0 |
16/04/2009 |
14.15
|
176,200 | 14.99 | 16.13 | 14.15 | 0 | 0 | 0 |
15/04/2009 |
14.99
|
169,500 | 16.38 | 16.38 | 14.99 | 0 | 0 | 0 |
14/04/2009 |
16.38
|
327,300 | 15.34 | 16.38 | 14.89 | 0 | 0 | 0 |
13/04/2009 |
15.34
|
27,200 | 14.35 | 15.34 | 15.34 | 0 | 0 | 0 |
10/04/2009 |
14.35
|
20,100 | 13.50 | 14.35 | 14.35 | 0 | 0 | 0 |
09/04/2009 |
13.50
|
204,500 | 12.56 | 13.50 | 12.91 | 0 | 0 | 0 |
08/04/2009 |
12.56
|
282,000 | 12.06 | 12.91 | 11.91 | 100 | 0 | 0 |
07/04/2009 |
12.06
|
77,200 | 11.32 | 12.06 | 12.06 | 0 | 0 | 0 |
03/04/2009 |
11.32
|
23,000 | 10.67 | 11.32 | 11.32 | 1,400 | 0 | 0 |
02/04/2009 |
10.67
|
111,000 | 10.08 | 10.67 | 10.43 | 0 | 0 | 0 |
01/04/2009 |
10.08
|
60,100 | 9.68 | 10.08 | 9.68 | 1,200 | 0 | 0 |
31/03/2009 |
9.68
|
30,100 | 9.58 | 9.93 | 9.08 | 0 | 0 | 0 |
30/03/2009 |
9.58
|
25,700 | 9.83 | 9.93 | 9.38 | 0 | 0 | 0 |
27/03/2009 |
9.83
|
56,100 | 9.93 | 10.43 | 9.68 | 0 | 0 | 0 |
26/03/2009 |
9.93
|
70,100 | 9.83 | 10.28 | 9.83 | 0 | 0 | 0 |
25/03/2009 |
9.83
|
41,000 | 9.78 | 10.03 | 9.28 | 0 | 0 | 0 |
24/03/2009 |
9.78
|
62,600 | 9.13 | 9.78 | 9.53 | 0 | 0 | 0 |
23/03/2009 |
9.13
|
46,000 | 9.63 | 9.63 | 9.13 | 0 | 0 | 0 |
20/03/2009 |
9.63
|
61,000 | 9.88 | 10.13 | 9.53 | 0 | 0 | 0 |
19/03/2009 |
9.88
|
125,600 | 9.78 | 10.43 | 9.33 | 100 | 0 | 0 |
18/03/2009 |
9.78
|
22,100 | 9.23 | 9.78 | 9.78 | 0 | 0 | 0 |
17/03/2009 |
9.23
|
53,200 | 8.79 | 9.23 | 8.69 | 0 | 0 | 0 |
16/03/2009 |
8.79
|
38,400 | 8.44 | 8.79 | 8.44 | 0 | 0 | 0 |
13/03/2009 |
8.44
|
36,200 | 8.24 | 8.89 | 8.34 | 0 | 0 | 0 |
12/03/2009 |
8.24
|
35,700 | 8.54 | 8.89 | 8.14 | 0 | 0 | 0 |
11/03/2009 |
8.54
|
39,200 | 8.09 | 8.54 | 8.49 | 0 | 0 | 0 |
10/03/2009 |
8.09
|
64,700 | 7.65 | 8.09 | 7.60 | 0 | 0 | 0 |
09/03/2009 |
7.65
|
36,700 | 7.65 | 7.65 | 7.50 | 0 | 0 | 0 |
06/03/2009 |
7.65
|
8,200 | 7.69 | 7.69 | 7.45 | 0 | 0 | 0 |
05/03/2009 |
7.69
|
15,300 | 7.45 | 7.89 | 7.60 | 0 | 0 | 0 |
04/03/2009 |
7.45
|
7,800 | 7.35 | 7.55 | 7.45 | 0 | 0 | 0 |
03/03/2009 |
7.35
|
8,500 | 7.50 | 7.50 | 7.35 | 0 | 0 | 0 |
02/03/2009 |
7.50
|
15,400 | 7.60 | 7.65 | 7.25 | 0 | 0 | 0 |
27/02/2009 |
7.60
|
17,700 | 7.60 | 7.69 | 7.45 | 100 | 0 | 0 |
26/02/2009 |
7.60
|
20,300 | 7.60 | 7.84 | 7.20 | 0 | 0 | 0 |
25/02/2009 |
7.60
|
21,500 | 7.05 | 7.60 | 7.50 | 0 | 0 | 0 |
24/02/2009 |
7.05
|
14,700 | 7.45 | 7.45 | 7.05 | 0 | 0 | 0 |
23/02/2009 |
7.45
|
28,600 | 7.94 | 7.94 | 7.40 | 0 | 0 | 0 |
20/02/2009 |
7.94
|
15,600 | 8.24 | 8.34 | 7.84 | 0 | 0 | 0 |
19/02/2009 |
8.24
|
18,000 | 8.24 | 8.29 | 8.09 | 0 | 0 | 0 |
18/02/2009 |
8.24
|
26,800 | 8.59 | 8.59 | 8.09 | 0 | 0 | 0 |
17/02/2009 |
8.59
|
11,900 | 9.04 | 9.04 | 8.59 | 0 | 0 | 0 |
16/02/2009 |
9.04
|
13,700 | 9.18 | 9.18 | 9.04 | 0 | 0 | 0 |
13/02/2009 |
9.18
|
7,400 | 9.18 | 9.23 | 8.94 | 0 | 0 | 0 |
12/02/2009 |
9.18
|
15,900 | 8.79 | 9.33 | 9.04 | 0 | 0 | 0 |
11/02/2009 |
8.79
|
4,500 | 8.99 | 9.13 | 8.69 | 0 | 0 | 0 |
10/02/2009 |
8.99
|
2,400 | 9.43 | 9.43 | 8.94 | 0 | 0 | 0 |