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) |
0.30 | 20% | 15,600 | 0 | 0 |
1.50
1.80
1.80
|
2 tháng
(2024-07-22) |
0.40 | 28.57% | 38,800 | 0 | 0 |
1.40
1.80
1.80
|
3 tháng
(2024-06-21) |
0.20 | 12.50% | 42,200 | 0 | 0 |
1.30
1.80
1.80
|
6 tháng
(2024-03-25) |
-0.10 | -5.26% | 74,900 | 0 | 0 |
1.30
1.90
1.80
|
12 tháng
(2023-09-25) |
-0.20 | -10% | 80,010 | 0 | 0 |
1.30
2.30
1.80
|
24 tháng
(2022-09-30) |
-0.40 | -18.18% | 1,045,879 | -2,300 | -0.0 |
1.30
2.50
1.80
|
36 tháng
(2021-10-05) |
-0.70 | -28% | 1,650,951 | 22,200 | 0.1 |
1.30
5.80
1.80
|
60 tháng
(2019-10-16) |
-1.40 | -43.75% | 1,757,631 | 22,200 | 0.1 |
1.30
5.80
1.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/12/2009 |
10.59
|
22,500 | 10.06 | 10.59 | 10.14 | 0 | 0 | 0 |
29/12/2009 |
10.06
|
11,300 | 10.59 | 10.59 | 9.97 | 0 | 0 | 0 |
28/12/2009 |
10.59
|
17,600 | 10.68 | 10.68 | 10.32 | 0 | 0 | 0 |
25/12/2009 |
10.68
|
67,300 | 10.32 | 10.68 | 10.06 | 0 | 0 | 0 |
24/12/2009 |
10.32
|
15,800 | 9.88 | 10.32 | 9.70 | 0 | 0 | 0 |
23/12/2009 |
9.88
|
6,200 | 10.14 | 10.59 | 9.52 | 0 | 0 | 0 |
22/12/2009 |
10.14
|
6,900 | 10.14 | 10.68 | 10.06 | 100 | 0 | 0 |
21/12/2009 |
10.14
|
12,100 | 9.52 | 10.14 | 10.14 | 2,000 | 0 | 0 |
18/12/2009 |
9.52
|
23,300 | 9.34 | 9.61 | 9.17 | 0 | 0 | 0 |
17/12/2009 |
9.34
|
35,700 | 9.52 | 9.52 | 8.90 | 2,000 | 0 | 0 |
16/12/2009 |
9.52
|
21,100 | 9.97 | 9.97 | 9.52 | 0 | 0 | 0 |
15/12/2009 |
9.97
|
11,200 | 9.97 | 10.59 | 9.97 | 0 | 0 | 0 |
14/12/2009 |
9.97
|
18,600 | 9.34 | 9.97 | 9.70 | 0 | 0 | 0 |
11/12/2009 |
9.34
|
29,500 | 9.88 | 9.88 | 9.34 | 0 | 0 | 0 |
10/12/2009 |
9.88
|
28,700 | 10.59 | 10.68 | 9.88 | 0 | 0 | 0 |
09/12/2009 |
10.59
|
21,600 | 11.21 | 11.21 | 10.59 | 0 | 0 | 0 |
08/12/2009 |
11.21
|
12,300 | 11.39 | 12.01 | 11.12 | 0 | 0 | 0 |
07/12/2009 |
11.39
|
1,600 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 |
04/12/2009 |
11.39
|
10,900 | 11.39 | 11.57 | 11.12 | 0 | 0 | 0 |
03/12/2009 |
11.39
|
3,300 | 11.66 | 11.75 | 10.95 | 0 | 0 | 0 |
02/12/2009 |
11.66
|
22,500 | 12.46 | 12.99 | 11.66 | 0 | 0 | 0 |
01/12/2009 |
12.46
|
19,600 | 11.92 | 12.55 | 12.37 | 0 | 0 | 0 |
30/11/2009 |
11.92
|
21,600 | 10.86 | 11.92 | 11.57 | 0 | 0 | 0 |
27/11/2009 |
10.86
|
34,500 | 11.30 | 12.01 | 10.59 | 0 | 3,300 | 0 |
26/11/2009 |
11.30
|
34,600 | 12.01 | 12.01 | 11.30 | 0 | 2,800 | 0 |
25/11/2009 |
12.01
|
32,900 | 12.81 | 12.81 | 12.01 | 0 | 0 | 0 |
24/11/2009 |
12.81
|
4,400 | 12.99 | 13.35 | 12.73 | 0 | 0 | 0 |
23/11/2009 |
12.99
|
4,900 | 13.97 | 13.97 | 12.99 | 0 | 0 | 0 |
20/11/2009 |
13.97
|
8,400 | 14.24 | 14.24 | 13.70 | 0 | 0 | 0 |
19/11/2009 |
14.24
|
44,500 | 13.53 | 14.24 | 13.53 | 2,300 | 0 | 0 |
18/11/2009 |
13.53
|
36,900 | 12.90 | 13.53 | 12.99 | 0 | 0 | 0 |
17/11/2009 |
12.90
|
39,900 | 13.17 | 13.17 | 12.81 | 0 | 0 | 0 |
16/11/2009 |
13.17
|
14,800 | 13.26 | 13.35 | 12.99 | 2,000 | 0 | 0 |
13/11/2009 |
13.26
|
16,200 | 13.26 | 13.70 | 12.55 | 0 | 0 | 0 |
12/11/2009 |
13.26
|
28,100 | 13.35 | 13.53 | 12.81 | 0 | 0 | 0 |
11/11/2009 |
13.35
|
9,400 | 12.64 | 13.35 | 12.28 | 0 | 0 | 0 |
10/11/2009 |
12.64
|
30,700 | 13.35 | 13.70 | 12.46 | 0 | 2,000 | 0 |
09/11/2009 |
13.35
|
13,600 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 |
06/11/2009 |
13.35
|
44,400 | 13.70 | 14.51 | 13.35 | 0 | 0 | 0 |
05/11/2009 |
13.70
|
14,700 | 13.08 | 13.70 | 13.44 | 0 | 0 | 0 |
04/11/2009 |
13.08
|
29,400 | 13.08 | 13.08 | 12.28 | 0 | 0 | 0 |
03/11/2009 |
13.08
|
58,200 | 13.79 | 13.79 | 12.90 | 0 | 2,200 | 0 |
02/11/2009 |
13.79
|
40,500 | 14.77 | 15.13 | 13.79 | 0 | 0 | 0 |
30/10/2009 |
14.77
|
49,200 | 14.15 | 15.13 | 13.79 | 1,600 | 0 | 0 |
29/10/2009 |
14.15
|
56,600 | 15.31 | 15.31 | 13.97 | 0 | 3,000 | 0 |
28/10/2009 |
15.31
|
113,800 | 14.33 | 15.31 | 13.35 | 0 | 0 | 0 |
27/10/2009 |
14.33
|
119,200 | 15.40 | 15.40 | 14.33 | 100 | 3,000 | 0 |
26/10/2009 |
15.40
|
95,100 | 16.37 | 16.37 | 15.40 | 0 | 1,500 | 0 |
23/10/2009 |
16.37
|
91,900 | 17.62 | 17.62 | 16.37 | 0 | 1,500 | 0 |
22/10/2009 |
17.62
|
139,500 | 17.80 | 18.24 | 16.91 | 0 | 0 | 0 |
21/10/2009 |
17.80
|
179,000 | 18.42 | 18.42 | 17.09 | 100 | 0 | 0 |
20/10/2009 |
18.42
|
154,700 | 17.71 | 18.87 | 17.80 | 0 | 0 | 0 |
19/10/2009 |
17.71
|
75,300 | 18.69 | 18.69 | 17.44 | 0 | 0 | 0 |
16/10/2009 |
18.69
|
198,800 | 18.51 | 19.67 | 18.33 | 1,400 | 0 | 0 |
15/10/2009 |
18.51
|
271,000 | 18.07 | 18.51 | 17.80 | 8,000 | 0 | 0 |
14/10/2009 |
18.07
|
241,800 | 16.91 | 18.07 | 15.84 | 3,000 | 0 | 0 |
13/10/2009 |
16.91
|
117,600 | 17.44 | 17.44 | 16.91 | 0 | 0 | 0 |
12/10/2009 |
17.44
|
187,200 | 17.98 | 18.87 | 16.73 | 0 | 0 | 0 |
09/10/2009 |
17.98
|
228,000 | 17.09 | 17.98 | 17.35 | 6,000 | 0 | 0 |
08/10/2009 |
17.09
|
510,700 | 16.02 | 17.09 | 15.84 | 0 | 19,900 | 0 |
07/10/2009 |
16.02
|
102,800 | 15.13 | 16.02 | 16.02 | 0 | 0 | 0 |
06/10/2009 |
15.13
|
145,400 | 14.24 | 15.13 | 14.42 | 0 | 0 | 0 |
05/10/2009 |
14.24
|
165,500 | 13.97 | 14.51 | 13.62 | 0 | 0 | 0 |
02/10/2009 |
13.97
|
285,200 | 13.26 | 13.97 | 13.08 | 0 | 0 | 0 |
01/10/2009 |
13.26
|
179,600 | 12.64 | 13.26 | 12.37 | 0 | 0 | 0 |
30/09/2009 |
12.64
|
51,900 | 12.64 | 12.64 | 12.37 | 0 | 0 | 0 |
29/09/2009 |
12.64
|
44,000 | 12.73 | 12.81 | 12.46 | 0 | 0 | 0 |
28/09/2009 |
12.73
|
40,900 | 12.81 | 12.81 | 12.64 | 0 | 0 | 0 |
25/09/2009 |
12.81
|
42,000 | 12.81 | 12.90 | 12.64 | 0 | 0 | 0 |
24/09/2009 |
12.81
|
46,100 | 12.81 | 13.08 | 12.81 | 0 | 0 | 0 |
23/09/2009 |
12.81
|
41,600 | 12.81 | 13.08 | 12.73 | 0 | 0 | 0 |
22/09/2009 |
12.81
|
49,000 | 12.90 | 12.90 | 12.64 | 0 | 0 | 0 |
21/09/2009 |
12.90
|
48,000 | 13.08 | 13.08 | 12.73 | 0 | 0 | 0 |
18/09/2009 |
13.08
|
53,100 | 13.08 | 13.08 | 12.81 | 0 | 0 | 0 |
17/09/2009 |
13.08
|
26,700 | 13.17 | 13.53 | 12.90 | 0 | 0 | 0 |
16/09/2009 |
13.17
|
56,700 | 12.90 | 13.62 | 12.73 | 0 | 0 | 0 |
15/09/2009 |
12.90
|
40,500 | 12.90 | 13.26 | 12.73 | 0 | 0 | 0 |
14/09/2009 |
12.90
|
65,700 | 12.81 | 13.08 | 12.64 | 0 | 0 | 0 |
11/09/2009 |
12.81
|
40,300 | 12.55 | 13.62 | 12.55 | 0 | 0 | 0 |
10/09/2009 |
12.55
|
56,000 | 13.53 | 13.53 | 12.46 | 0 | 0 | 0 |
09/09/2009 |
13.53
|
43,800 | 13.88 | 14.24 | 13.26 | 0 | 0 | 0 |
08/09/2009 |
13.88
|
38,800 | 13.88 | 14.68 | 13.79 | 0 | 2,300 | 0 |
07/09/2009 |
13.88
|
176,300 | 13.08 | 13.88 | 13.70 | 0 | 0 | 0 |
04/09/2009 |
13.08
|
146,100 | 12.46 | 13.08 | 12.28 | 0 | 0 | 0 |
03/09/2009 |
12.46
|
52,400 | 12.55 | 12.55 | 12.10 | 0 | 0 | 0 |
01/09/2009 |
12.55
|
52,800 | 12.64 | 12.64 | 12.28 | 0 | 0 | 0 |
31/08/2009 |
12.64
|
32,900 | 12.37 | 12.90 | 12.19 | 0 | 3,300 | 0 |
28/08/2009 |
12.37
|
41,900 | 12.10 | 12.81 | 12.37 | 0 | 0 | 0 |
27/08/2009 |
12.10
|
7,100 | 12.37 | 12.46 | 12.10 | 0 | 0 | 0 |
26/08/2009 |
12.37
|
9,100 | 12.46 | 12.64 | 12.19 | 0 | 0 | 0 |
25/08/2009 |
12.46
|
4,500 | 12.64 | 12.90 | 12.46 | 0 | 0 | 0 |
24/08/2009 |
12.64
|
13,400 | 12.46 | 13.26 | 12.46 | 0 | 0 | 0 |
21/08/2009 |
12.46
|
76,300 | 12.01 | 12.73 | 12.10 | 0 | 0 | 0 |
20/08/2009 |
12.01
|
21,800 | 12.01 | 12.19 | 11.84 | 0 | 0 | 0 |
19/08/2009 |
12.01
|
13,300 | 12.19 | 12.37 | 11.66 | 0 | 0 | 0 |
18/08/2009 |
12.19
|
9,200 | 12.28 | 12.46 | 12.01 | 0 | 0 | 0 |
17/08/2009 |
12.28
|
24,400 | 12.37 | 12.55 | 11.75 | 0 | 0 | 0 |
14/08/2009 |
12.37
|
25,400 | 12.19 | 12.46 | 12.19 | 0 | 0 | 0 |
13/08/2009 |
12.19
|
24,500 | 12.46 | 12.46 | 12.10 | 0 | 0 | 0 |
12/08/2009 |
12.46
|
21,000 | 12.55 | 12.64 | 12.46 | 700 | 0 | 0 |