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) |
0.50 | 12.20% | 100 | 0 | 0 |
4.10
4.60
4.60
|
2 tháng
(2024-07-22) |
0.50 | 12.20% | 100 | 0 | 0 |
4.10
4.60
4.60
|
3 tháng
(2024-06-21) |
0.50 | 12.20% | 100 | 135,200 | 0.5 |
4.10
4.60
4.60
|
6 tháng
(2024-03-25) |
1.70 | 58.62% | 1,490 | 185,200 | 0.7 |
2.90
4.60
4.60
|
12 tháng
(2023-09-25) |
2.20 | 91.67% | 8,758 | 185,200 | 0.7 |
2.10
4.60
4.60
|
24 tháng
(2022-09-30) |
0.80 | 21.05% | 35,540 | 185,200 | 0.7 |
2.10
4.60
4.60
|
36 tháng
(2021-10-05) |
1.20 | 35.29% | 548,246 | 180,000 | 0.7 |
2.10
6.90
4.60
|
60 tháng
(2019-10-16) |
3.70 | 411.11% | 1,134,098 | 115,700 | 0.6 |
0.40
6.90
4.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2009 |
9.30
|
360 | 9.40 | 9.40 | 9.30 | 100 | 0 | 0 |
09/02/2009 |
9.40
|
8,750 | 9.30 | 9.40 | 9.10 | 1,200 | 0 | 0 |
06/02/2009 |
9.30
|
210 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 |
05/02/2009 |
9.30
|
1,230 | 9.50 | 9.50 | 8.90 | 100 | 0 | 0 |
04/02/2009 |
9.30
|
1,240 | 8.90 | 9.30 | 8.90 | 0 | 0 | 0 |
03/02/2009 |
9.10
|
6,860 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
02/02/2009 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
23/01/2009 |
9.50
|
470 | 9.30 | 9.50 | 9.20 | 100 | 0 | 0 |
22/01/2009 |
9.30
|
2,110 | 9.50 | 9.50 | 9.10 | 100 | 0 | 0 |
21/01/2009 |
9.10
|
4,510 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
20/01/2009 |
9.50
|
1,140 | 9.10 | 9.50 | 9.10 | 0 | 0 | 0 |
19/01/2009 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 100 | 0 | 0 |
16/01/2009 |
9.50
|
2,150 | 9.30 | 9.50 | 9.30 | 0 | 0 | 0 |
15/01/2009 |
9.30
|
3,890 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
14/01/2009 |
9.50
|
2,770 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
13/01/2009 |
9.50
|
8,800 | 9.50 | 9.70 | 9.50 | 0 | 600 | 0 |
12/01/2009 |
9.50
|
6,250 | 9.20 | 9.50 | 9.20 | 0 | 600 | 0 |
09/01/2009 |
9.30
|
9,760 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 |
08/01/2009 |
9.40
|
6,350 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
07/01/2009 |
9.50
|
7,700 | 9.60 | 9.70 | 9.50 | 0 | 400 | 0 |
06/01/2009 |
9.40
|
5,220 | 9.50 | 9.50 | 9.30 | 0 | 1,140 | 0 |
05/01/2009 |
9.30
|
11,920 | 9 | 9.30 | 8.90 | 0 | 0 | 0 |
02/01/2009 |
9.30
|
2,100 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
31/12/2008 |
9.50
|
7,700 | 9.50 | 9.50 | 9 | 2,000 | 0 | 0 |
30/12/2008 |
9.30
|
10,890 | 9.30 | 9.50 | 9.30 | 0 | 0 | 0 |
29/12/2008 |
9.50
|
6,080 | 9.50 | 9.60 | 9.50 | 0 | 0 | 0 |
26/12/2008 |
9.50
|
1,300 | 9.10 | 9.50 | 9.10 | 0 | 60 | 0 |
25/12/2008 |
9.50
|
4,000 | 9.40 | 9.50 | 9.40 | 0 | 0 | 0 |
24/12/2008 |
9.60
|
4,000 | 9.50 | 9.60 | 9.50 | 0 | 0 | 0 |
23/12/2008 |
9.60
|
12,500 | 9.60 | 9.60 | 9.20 | 0 | 0 | 0 |
22/12/2008 |
9.60
|
10 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
19/12/2008 |
9.60
|
12,520 | 9 | 9.60 | 9 | 0 | 0 | 0 |
18/12/2008 |
9.30
|
5,800 | 9.10 | 9.40 | 9 | 200 | 0 | 0 |
17/12/2008 |
9.30
|
2,220 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
16/12/2008 |
9.50
|
15,960 | 9.70 | 9.70 | 9.30 | 0 | 0 | 0 |
15/12/2008 |
9.70
|
19,070 | 10.10 | 10.10 | 9.60 | 0 | 0 | 0 |
12/12/2008 |
9.80
|
10,110 | 9.70 | 9.80 | 9.60 | 0 | 0 | 0 |
11/12/2008 |
9.40
|
1,180 | 8.90 | 9.40 | 8.90 | 0 | 0 | 0 |
10/12/2008 |
9.10
|
12,410 | 9 | 9.30 | 9 | 0 | 0 | 0 |
09/12/2008 |
9.40
|
9,600 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
08/12/2008 |
9.20
|
15,600 | 9.40 | 9.50 | 9 | 0 | 4,200 | 0 |
05/12/2008 |
9.40
|
4,110 | 9.40 | 9.40 | 9.40 | 0 | 880 | 0 |
04/12/2008 |
9.80
|
4,510 | 9.60 | 9.80 | 9.40 | 0 | 0 | 0 |
03/12/2008 |
9.60
|
10,400 | 9.50 | 9.60 | 9.30 | 1,000 | 1,800 | 0 |
02/12/2008 |
9.50
|
8,550 | 9.50 | 9.90 | 9.50 | 0 | 6,000 | 0 |
01/12/2008 |
10
|
18,300 | 9.70 | 10 | 9.60 | 0 | 0 | 0 |
28/11/2008 |
9.60
|
10,260 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
27/11/2008 |
9.20
|
16,960 | 9.90 | 9.90 | 9.20 | 1,000 | 5,300 | 0 |
26/11/2008 |
9.60
|
17,640 | 10.10 | 10.10 | 9.60 | 0 | 2,900 | 0 |
25/11/2008 |
10.10
|
34,970 | 10.40 | 10.40 | 10.10 | 0 | 0 | 0 |
24/11/2008 |
10.50
|
15,400 | 11 | 11 | 10.50 | 0 | 3,760 | 0 |
21/11/2008 |
11
|
8,230 | 10.70 | 11.20 | 10.70 | 0 | 0 | 0 |
20/11/2008 |
11.20
|
14,480 | 11.20 | 11.40 | 11.20 | 160 | 1,000 | 0 |
19/11/2008 |
11.70
|
3,780 | 11.80 | 12 | 11.70 | 0 | 0 | 0 |
18/11/2008 |
11.80
|
3,960 | 12.30 | 12.30 | 11.80 | 1,200 | 1,600 | 0 |
17/11/2008 |
12.30
|
9,320 | 12 | 12.50 | 11.90 | 0 | 0 | 0 |
14/11/2008 |
12.30
|
26,160 | 12.20 | 12.30 | 12 | 0 | 0 | 0 |
13/11/2008 |
11.90
|
10,540 | 11.60 | 11.90 | 11.60 | 0 | 1,000 | 0 |
12/11/2008 |
11.80
|
13,410 | 11.50 | 12.50 | 11.50 | 2,000 | 290 | 0 |
11/11/2008 |
12
|
50,810 | 12.20 | 12.20 | 12 | 0 | 4,000 | 0 |
10/11/2008 |
12.60
|
21,180 | 12.80 | 13 | 12.60 | 0 | 10,400 | 0 |
07/11/2008 |
13.20
|
36,630 | 13.30 | 13.30 | 13.20 | 0 | 0 | 0 |
06/11/2008 |
13.80
|
40,680 | 13.60 | 14 | 13.20 | 100 | 0 | 0 |
05/11/2008 |
13.60
|
115,740 | 14.20 | 14.50 | 13.60 | 7,800 | 10 | 0 |
04/11/2008 |
14.30
|
20,330 | 14 | 14.40 | 14 | 0 | 0 | 0 |
03/11/2008 |
13.80
|
12,640 | 14 | 15 | 13.80 | 1,100 | 5,000 | 0 |
31/10/2008 |
14.50
|
9,700 | 14.50 | 14.50 | 14 | 0 | 0 | 0 |
30/10/2008 |
14.50
|
28,410 | 14.50 | 14.50 | 13.80 | 0 | 10,000 | 0 |
29/10/2008 |
14.50
|
49,340 | 14.90 | 14.90 | 14.10 | 0 | 0 | 0 |
28/10/2008 |
14.20
|
2,000 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
27/10/2008 |
14.90
|
1,950 | 15.60 | 15.60 | 14.90 | 0 | 0 | 0 |
24/10/2008 |
15.60
|
1,100 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
23/10/2008 |
16.40
|
5,750 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
22/10/2008 |
17.20
|
22,460 | 17.20 | 17.20 | 16.40 | 0 | 0 | 0 |
21/10/2008 |
17.20
|
4,730 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
20/10/2008 |
16.40
|
24,120 | 16.40 | 16.40 | 16.30 | 0 | 150 | 0 |
17/10/2008 |
15.70
|
29,360 | 15.60 | 15.70 | 15.30 | 0 | 5,000 | 0 |
16/10/2008 |
15
|
26,490 | 14.40 | 15.50 | 14.40 | 6,000 | 3,600 | 0 |
15/10/2008 |
15
|
29,390 | 15 | 15 | 14.30 | 0 | 0 | 0 |
14/10/2008 |
14.30
|
50 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
13/10/2008 |
13.70
|
11,210 | 14 | 14.90 | 13.60 | 50 | 0 | 0 |
10/10/2008 |
14.30
|
24,920 | 14.30 | 14.50 | 14.30 | 0 | 6,050 | 0 |
09/10/2008 |
15
|
25,130 | 14.90 | 16.20 | 14.90 | 0 | 1,700 | 0 |
08/10/2008 |
15.50
|
21,600 | 15.50 | 16.30 | 15.50 | 0 | 80 | 0 |
07/10/2008 |
16.30
|
7,780 | 16.30 | 16.30 | 16.30 | 320 | 0 | 0 |
06/10/2008 |
17.10
|
31,640 | 17.20 | 17.20 | 17.10 | 0 | 6,500 | 0 |
03/10/2008 |
18
|
8,330 | 17.80 | 18.50 | 17.80 | 0 | 0 | 0 |
02/10/2008 |
18.50
|
30,670 | 18 | 18.50 | 18 | 0 | 0 | 0 |
01/10/2008 |
18
|
27,650 | 18.20 | 18.20 | 17.10 | 2,450 | 0 | 0 |
30/09/2008 |
18
|
210 | 18 | 18 | 18 | 0 | 0 | 0 |
29/09/2008 |
18.90
|
28,070 | 19 | 20 | 18.90 | 0 | 10 | 0 |
26/09/2008 |
19.80
|
69,840 | 20.50 | 20.50 | 18.70 | 15,000 | 0 | 0 |
25/09/2008 |
19.60
|
51,290 | 19 | 19.60 | 18 | 0 | 0 | 0 |
24/09/2008 |
18.70
|
67,000 | 18.20 | 18.90 | 18.20 | 27,260 | 8,430 | 0 |
23/09/2008 |
18.20
|
124,490 | 17 | 18.20 | 17 | 35,950 | 700 | 0 |
22/09/2008 |
17.40
|
620 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
19/09/2008 |
16.60
|
6,520 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
18/09/2008 |
15.90
|
54,980 | 15.90 | 16.40 | 15.90 | 2,890 | 1,720 | 0 |
17/09/2008 |
16.70
|
33,900 | 16.20 | 17.70 | 16.20 | 0 | 800 | 0 |
16/09/2008 |
17
|
66,480 | 17.10 | 17.80 | 17 | 6,500 | 10,450 | 0 |