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% | 0 | 0 | 0 |
0.50
0.50
0.50
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
24 tháng
(2022-09-30) |
-0.40 | -44.44% | 1,783,641 | 0 | 0 |
0.50
0.90
0.50
|
36 tháng
(2021-10-05) |
-1.30 | -72.22% | 14,067,765 | 15,400 | 0.0 |
0.50
2.90
0.50
|
60 tháng
(2019-10-16) |
0.10 | 25% | 14,326,263 | 10,600 | 0.0 |
0.30
2.90
0.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/10/2009 |
11.97
|
35,400 | 11.21 | 11.97 | 11.97 | 0 | 0 | 0 |
16/10/2009 |
11.21
|
16,800 | 10.49 | 11.21 | 11.21 | 0 | 0 | 0 |
15/10/2009 |
10.49
|
2,000 | 9.82 | 10.49 | 10.49 | 0 | 0 | 0 |
14/10/2009 |
9.82
|
3,000 | 9.19 | 9.82 | 9.82 | 0 | 0 | 0 |
13/10/2009 |
9.19
|
1,300 | 8.59 | 9.19 | 9.19 | 0 | 0 | 0 |
12/10/2009 |
8.59
|
8,100 | 8.15 | 8.59 | 8.59 | 0 | 0 | 0 |
09/10/2009 |
8.15
|
51,300 | 7.83 | 8.15 | 7.68 | 0 | 0 | 0 |
08/10/2009 |
7.83
|
18,200 | 7.64 | 7.83 | 7.30 | 0 | 0 | 0 |
07/10/2009 |
7.64
|
14,800 | 7.23 | 7.71 | 7.42 | 0 | 900 | 0 |
06/10/2009 |
7.23
|
16,600 | 7.01 | 7.33 | 7.17 | 0 | 7,000 | 0 |
05/10/2009 |
7.01
|
15,800 | 7.14 | 7.20 | 6.95 | 0 | 0 | 0 |
02/10/2009 |
7.14
|
17,800 | 7.55 | 7.55 | 7.14 | 0 | 10,000 | 0 |
01/10/2009 |
7.55
|
19,300 | 8.06 | 8.21 | 7.55 | 0 | 2,500 | 0 |
30/09/2009 |
8.06
|
33,600 | 7.58 | 8.09 | 7.90 | 0 | 0 | 0 |
29/09/2009 |
7.58
|
34,300 | 7.17 | 7.58 | 7.27 | 0 | 0 | 0 |
28/09/2009 |
7.17
|
28,400 | 6.95 | 7.27 | 6.95 | 0 | 0 | 0 |
25/09/2009 |
6.95
|
9,800 | 7.27 | 7.27 | 6.89 | 0 | 0 | 0 |
24/09/2009 |
7.27
|
20,800 | 7.42 | 7.64 | 7.27 | 0 | 3,300 | 0 |
23/09/2009 |
7.42
|
62,700 | 7.01 | 7.42 | 7.27 | 0 | 19,900 | 0 |
22/09/2009 |
7.01
|
21,600 | 6.76 | 7.04 | 6.63 | 100 | 0 | 0 |
21/09/2009 |
6.76
|
28,900 | 6.41 | 6.76 | 6.38 | 0 | 0 | 0 |
18/09/2009 |
6.41
|
900 | 6.48 | 6.48 | 6.10 | 0 | 0 | 0 |
17/09/2009 |
6.48
|
10,400 | 6.38 | 6.63 | 6.32 | 0 | 0 | 0 |
16/09/2009 |
6.38
|
10,800 | 6.41 | 6.48 | 6.32 | 0 | 0 | 0 |
15/09/2009 |
6.41
|
21,700 | 6.32 | 6.63 | 6.00 | 0 | 0 | 0 |
14/09/2009 |
6.32
|
23,700 | 6.00 | 6.41 | 6.10 | 100 | 0 | 0 |
11/09/2009 |
6.00
|
5,600 | 6.00 | 6.32 | 6.00 | 100 | 0 | 0 |
10/09/2009 |
6.00
|
9,200 | 6.00 | 6.00 | 5.81 | 0 | 0 | 0 |
09/09/2009 |
6.00
|
3,500 | 5.91 | 6.00 | 5.97 | 0 | 0 | 0 |
08/09/2009 |
5.91
|
1,500 | 5.78 | 5.91 | 5.91 | 0 | 0 | 0 |
07/09/2009 |
5.78
|
6,300 | 5.84 | 5.88 | 5.78 | 0 | 0 | 0 |
04/09/2009 |
5.84
|
27,500 | 5.88 | 5.94 | 5.81 | 0 | 0 | 0 |
03/09/2009 |
5.88
|
7,300 | 5.97 | 5.97 | 5.81 | 0 | 0 | 0 |
01/09/2009 |
5.97
|
1,100 | 6.07 | 6.07 | 5.88 | 0 | 0 | 0 |
31/08/2009 |
6.07
|
9,000 | 5.94 | 6.07 | 5.97 | 100 | 0 | 0 |
28/08/2009 |
5.94
|
23,500 | 5.62 | 5.94 | 5.62 | 100 | 0 | 0 |
27/08/2009 |
5.62
|
5,500 | 5.46 | 5.62 | 5.50 | 0 | 0 | 0 |
26/08/2009 |
5.46
|
1,600 | 5.46 | 5.50 | 5.46 | 0 | 0 | 0 |
25/08/2009 |
5.46
|
6,400 | 5.59 | 5.59 | 5.46 | 0 | 0 | 0 |
24/08/2009 |
5.59
|
10,000 | 5.43 | 5.59 | 5.53 | 9,000 | 0 | 0 |
21/08/2009 |
5.43
|
6,300 | 5.43 | 5.65 | 5.43 | 3,000 | 0 | 0 |
20/08/2009 |
5.43
|
1,300 | 5.40 | 5.46 | 5.40 | 0 | 0 | 0 |
19/08/2009 |
5.40
|
9,100 | 5.37 | 5.43 | 5.37 | 4,700 | 0 | 0 |
18/08/2009 |
5.37
|
7,000 | 5.28 | 5.37 | 5.28 | 1,500 | 0 | 0 |
17/08/2009 |
5.28
|
6,500 | 5.31 | 5.53 | 5.28 | 0 | 0 | 0 |
14/08/2009 |
5.31
|
11,200 | 5.37 | 5.37 | 5.31 | 0 | 0 | 0 |
13/08/2009 |
5.37
|
12,700 | 5.28 | 5.37 | 5.24 | 1,000 | 0 | 0 |
12/08/2009 |
5.28
|
1,700 | 5.28 | 5.37 | 5.24 | 0 | 0 | 0 |
11/08/2009 |
5.28
|
10,100 | 5.37 | 5.37 | 5.21 | 0 | 0 | 0 |
10/08/2009 |
5.37
|
1,000 | 5.43 | 5.43 | 5.37 | 0 | 0 | 0 |
07/08/2009 |
5.43
|
3,100 | 5.43 | 5.43 | 5.34 | 0 | 0 | 0 |
06/08/2009 |
5.43
|
4,900 | 5.53 | 5.62 | 5.34 | 4,300 | 0 | 0 |
05/08/2009 |
5.53
|
16,800 | 5.18 | 5.53 | 5.18 | 5,800 | 0 | 0 |
04/08/2009 |
5.18
|
4,100 | 5.15 | 5.18 | 5.18 | 3,000 | 0 | 0 |
03/08/2009 |
5.15
|
3,400 | 5.15 | 5.15 | 5.15 | 3,000 | 0 | 0 |
31/07/2009 |
5.15
|
7,200 | 4.90 | 5.15 | 5.05 | 4,300 | 0 | 0 |
30/07/2009 |
4.90
|
13,000 | 5.05 | 5.05 | 4.74 | 0 | 0 | 0 |
29/07/2009 |
5.05
|
600 | 5.18 | 5.21 | 5.05 | 0 | 0 | 0 |
28/07/2009 |
5.18
|
300 | 5.31 | 5.31 | 5.18 | 0 | 0 | 0 |
27/07/2009 |
5.31
|
4,700 | 5.21 | 5.31 | 5.21 | 0 | 0 | 0 |
24/07/2009 |
5.21
|
8,900 | 5.05 | 5.21 | 5.12 | 0 | 0 | 0 |
23/07/2009 |
5.05
|
3,800 | 4.99 | 5.05 | 4.86 | 0 | 0 | 0 |
22/07/2009 |
4.99
|
200 | 4.86 | 4.99 | 4.99 | 0 | 0 | 0 |
21/07/2009 |
4.86
|
2,600 | 4.90 | 5.09 | 4.86 | 0 | 0 | 0 |
20/07/2009 |
4.90
|
6,000 | 4.93 | 4.93 | 4.83 | 0 | 0 | 0 |
17/07/2009 |
4.93
|
4,500 | 4.96 | 4.96 | 4.93 | 0 | 0 | 0 |
16/07/2009 |
4.96
|
12,500 | 4.93 | 5.18 | 4.96 | 0 | 0 | 0 |
15/07/2009 |
4.93
|
7,200 | 4.99 | 4.99 | 4.93 | 0 | 0 | 0 |
14/07/2009 |
4.99
|
5,000 | 5.05 | 5.05 | 4.99 | 0 | 0 | 0 |
13/07/2009 |
5.05
|
4,500 | 4.93 | 5.05 | 5.02 | 0 | 0 | 0 |
10/07/2009 |
4.93
|
3,600 | 5.15 | 5.18 | 4.93 | 0 | 0 | 0 |
09/07/2009 |
5.15
|
700 | 5.18 | 5.18 | 5.15 | 0 | 0 | 0 |
08/07/2009 |
5.18
|
4,200 | 5.21 | 5.21 | 4.80 | 0 | 0 | 0 |
07/07/2009 |
5.21
|
2,600 | 5.34 | 5.34 | 4.99 | 0 | 0 | 0 |
06/07/2009 |
5.34
|
1,300 | 5.05 | 5.34 | 5.34 | 0 | 0 | 0 |
03/07/2009 |
5.05
|
1,300 | 4.93 | 5.05 | 5.05 | 0 | 0 | 0 |
02/07/2009 |
4.93
|
4,500 | 4.61 | 4.93 | 4.93 | 0 | 0 | 0 |
01/07/2009 |
4.61
|
5,100 | 4.90 | 4.90 | 4.61 | 0 | 0 | 0 |
30/06/2009 |
4.90
|
9,100 | 5.05 | 5.05 | 4.77 | 0 | 0 | 0 |
29/06/2009 |
5.05
|
600 | 4.99 | 5.05 | 5.05 | 0 | 0 | 0 |
26/06/2009 |
4.99
|
6,300 | 5.18 | 5.28 | 4.96 | 0 | 0 | 0 |
25/06/2009 |
5.18
|
5,300 | 5.53 | 5.53 | 5.18 | 0 | 0 | 0 |
24/06/2009 |
5.53
|
7,900 | 5.18 | 5.53 | 5.40 | 100 | 0 | 0 |
23/06/2009 |
5.18
|
8,200 | 5.53 | 5.69 | 5.18 | 0 | 0 | 0 |
22/06/2009 |
5.53
|
10,900 | 5.59 | 5.88 | 5.40 | 0 | 0 | 0 |
19/06/2009 |
5.59
|
23,400 | 5.24 | 5.59 | 5.37 | 10,400 | 0 | 0 |
18/06/2009 |
5.24
|
2,100 | 5.05 | 5.24 | 5.24 | 0 | 0 | 0 |
17/06/2009 |
5.05
|
3,600 | 4.99 | 5.05 | 4.68 | 0 | 0 | 0 |
16/06/2009 |
4.99
|
10,700 | 5.37 | 5.37 | 4.99 | 0 | 0 | 0 |
15/06/2009 |
5.37
|
11,600 | 5.37 | 5.53 | 5.31 | 0 | 0 | 0 |
12/06/2009 |
5.37
|
9,600 | 5.69 | 5.97 | 5.37 | 0 | 0 | 0 |
11/06/2009 |
5.69
|
11,200 | 5.62 | 6.00 | 5.65 | 0 | 0 | 0 |
10/06/2009 |
5.62
|
9,800 | 6.00 | 6.00 | 5.62 | 0 | 0 | 0 |
09/06/2009 |
6.00
|
13,200 | 6.22 | 6.32 | 5.84 | 0 | 0 | 0 |
08/06/2009 |
6.22
|
17,100 | 5.88 | 6.22 | 6.16 | 0 | 0 | 0 |
05/06/2009 |
5.88
|
58,500 | 5.56 | 5.88 | 5.69 | 0 | 0 | 0 |
04/06/2009 |
5.56
|
22,100 | 5.46 | 5.65 | 5.40 | 0 | 0 | 0 |
03/06/2009 |
5.46
|
12,400 | 5.40 | 5.75 | 5.37 | 0 | 0 | 0 |
02/06/2009 |
5.40
|
22,200 | 5.37 | 5.50 | 5.40 | 0 | 0 | 0 |
01/06/2009 |
5.37
|
8,800 | 5.05 | 5.37 | 4.93 | 0 | 0 | 0 |