Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.10 | -14.29% | 1,489,000 | 0 | 0 |
0.60
0.70
0.60
|
2 tháng
(2024-09-13) |
-0.20 | -25% | 5,456,300 | 1,500 | 0.0 |
0.60
0.80
0.60
|
3 tháng
(2024-08-14) |
-0.10 | -14.29% | 8,690,300 | 4,900 | 0.0 |
0.60
0.80
0.60
|
6 tháng
(2024-06-14) |
-0.40 | -40% | 21,020,800 | 4,900 | 0.0 |
0.60
1
0.60
|
12 tháng
(2024-06-14) |
-0.40 | -40% | 21,020,800 | 4,900 | 0.0 |
0.60
1
0.60
|
24 tháng
(2022-11-23) |
-0.10 | -14.29% | 72,349,661 | -69,000 | -0.0 |
0.60
1
0.60
|
36 tháng
(2021-11-29) |
-2.60 | -81.25% | 192,555,275 | -49,671 | -0.0 |
0.60
4.10
0.60
|
60 tháng
(2019-12-09) |
0.10 | 20% | 336,531,762 | -1,098,471 | -1.6 |
0.30
4.10
0.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/12/2009 |
11.78
|
60,800 | 12.03 | 12.03 | 11.41 | 0 | 0 | 0 |
29/12/2009 |
12.03
|
31,800 | 12.16 | 12.84 | 12.03 | 0 | 0 | 0 |
28/12/2009 |
12.16
|
10,200 | 12.65 | 13.15 | 11.85 | 0 | 100 | 0 |
25/12/2009 |
12.65
|
20,900 | 12.40 | 12.96 | 12.65 | 0 | 100 | 0 |
24/12/2009 |
12.40
|
21,700 | 12.09 | 13.21 | 12.40 | 0 | 0 | 0 |
23/12/2009 |
12.09
|
5,800 | 12.53 | 12.90 | 12.09 | 0 | 0 | 0 |
22/12/2009 |
12.53
|
8,300 | 12.47 | 13.09 | 12.53 | 0 | 0 | 0 |
21/12/2009 |
12.47
|
16,000 | 11.91 | 12.65 | 11.85 | 0 | 100 | 0 |
18/12/2009 |
11.91
|
18,700 | 11.41 | 12.16 | 10.67 | 0 | 0 | 0 |
17/12/2009 |
11.41
|
200 | 12.22 | 12.22 | 11.41 | 0 | 0 | 0 |
16/12/2009 |
12.22
|
300 | 11.78 | 12.22 | 12.22 | 0 | 0 | 0 |
15/12/2009 |
11.78
|
11,700 | 12.47 | 13.21 | 11.72 | 0 | 100 | 0 |
14/12/2009 |
12.47
|
13,000 | 11.91 | 12.65 | 12.09 | 0 | 0 | 0 |
11/12/2009 |
11.91
|
7,500 | 12.59 | 12.59 | 11.91 | 0 | 0 | 0 |
10/12/2009 |
12.59
|
18,100 | 12.09 | 12.96 | 12.59 | 0 | 0 | 0 |
09/12/2009 |
12.09
|
23,200 | 12.40 | 12.65 | 11.91 | 0 | 0 | 0 |
08/12/2009 |
12.40
|
11,900 | 13.02 | 13.02 | 12.40 | 0 | 0 | 0 |
07/12/2009 |
13.02
|
5,400 | 12.71 | 13.40 | 13.02 | 0 | 100 | 0 |
04/12/2009 |
12.71
|
18,000 | 13.21 | 13.46 | 12.71 | 0 | 100 | 0 |
03/12/2009 |
13.21
|
29,300 | 12.90 | 13.52 | 12.40 | 0 | 0 | 0 |
02/12/2009 |
12.90
|
117,800 | 12.16 | 13.27 | 12.71 | 0 | 100 | 0 |
01/12/2009 |
12.16
|
9,900 | 12.40 | 12.84 | 12.16 | 0 | 0 | 0 |
30/11/2009 |
12.40
|
11,700 | 12.28 | 12.59 | 11.16 | 0 | 0 | 0 |
27/11/2009 |
12.28
|
49,300 | 11.78 | 12.59 | 10.98 | 0 | 0 | 0 |
26/11/2009 |
11.78
|
14,700 | 12.40 | 12.40 | 11.78 | 0 | 0 | 0 |
25/11/2009 |
12.40
|
25,000 | 13.15 | 13.33 | 12.40 | 0 | 0 | 0 |
24/11/2009 |
13.15
|
28,400 | 13.52 | 13.58 | 13.02 | 0 | 0 | 0 |
23/11/2009 |
13.52
|
4,300 | 14.51 | 14.51 | 13.52 | 0 | 0 | 0 |
20/11/2009 |
14.51
|
15,200 | 14.57 | 14.57 | 14.33 | 0 | 0 | 0 |
19/11/2009 |
14.57
|
9,300 | 14.70 | 14.95 | 14.51 | 0 | 0 | 0 |
18/11/2009 |
14.70
|
52,900 | 14.26 | 14.70 | 13.77 | 0 | 0 | 0 |
17/11/2009 |
14.26
|
8,300 | 13.71 | 14.76 | 14.26 | 0 | 0 | 0 |
16/11/2009 |
13.71
|
2,800 | 13.83 | 14.82 | 13.71 | 0 | 0 | 0 |
13/11/2009 |
13.83
|
4,500 | 14.70 | 14.70 | 13.83 | 0 | 0 | 0 |
12/11/2009 |
14.70
|
17,800 | 14.39 | 14.88 | 14.57 | 0 | 0 | 0 |
11/11/2009 |
14.39
|
21,200 | 13.71 | 14.57 | 14.26 | 0 | 0 | 0 |
10/11/2009 |
13.71
|
35,800 | 14.70 | 14.70 | 13.71 | 0 | 0 | 0 |
09/11/2009 |
14.70
|
7,800 | 14.88 | 14.88 | 14.70 | 0 | 0 | 0 |
06/11/2009 |
14.88
|
21,600 | 15.26 | 16.31 | 14.76 | 0 | 0 | 0 |
05/11/2009 |
15.26
|
33,700 | 14.26 | 15.26 | 15.19 | 0 | 0 | 0 |
04/11/2009 |
14.26
|
47,500 | 13.52 | 14.26 | 13.95 | 0 | 0 | 0 |
03/11/2009 |
13.52
|
32,000 | 12.90 | 13.83 | 12.96 | 0 | 0 | 0 |
02/11/2009 |
12.90
|
17,500 | 13.83 | 13.83 | 12.90 | 0 | 0 | 0 |
30/10/2009 |
13.83
|
25,700 | 13.02 | 13.83 | 13.71 | 0 | 0 | 0 |
29/10/2009 |
13.02
|
56,700 | 13.95 | 14.20 | 12.90 | 0 | 0 | 0 |
28/10/2009 |
13.95
|
47,100 | 14.02 | 14.64 | 12.90 | 0 | 0 | 0 |
27/10/2009 |
14.02
|
29,800 | 14.14 | 14.26 | 13.64 | 0 | 0 | 0 |
26/10/2009 |
14.14
|
77,700 | 14.51 | 14.76 | 13.77 | 0 | 0 | 0 |
23/10/2009 |
14.51
|
65,700 | 15.50 | 15.50 | 14.51 | 0 | 0 | 0 |
22/10/2009 |
15.50
|
129,000 | 16.43 | 16.62 | 15.50 | 0 | 0 | 0 |
21/10/2009 |
16.43
|
60,300 | 16.74 | 17.05 | 16.12 | 0 | 0 | 0 |
20/10/2009 |
16.74
|
94,300 | 16.12 | 17.18 | 16.12 | 0 | 100 | 0 |
19/10/2009 |
16.12
|
266,500 | 15.07 | 16.12 | 15.26 | 0 | 0 | 0 |
16/10/2009 |
15.07
|
27,700 | 14.14 | 15.07 | 15.07 | 0 | 0 | 0 |
15/10/2009 |
14.14
|
13,700 | 13.27 | 14.14 | 14.14 | 0 | 0 | 0 |
14/10/2009 |
13.27
|
29,300 | 12.53 | 13.27 | 13.27 | 0 | 0 | 0 |
13/10/2009 |
12.53
|
87,800 | 11.72 | 12.53 | 11.78 | 0 | 0 | 0 |
12/10/2009 |
11.72
|
45,200 | 11.29 | 11.85 | 11.60 | 0 | 0 | 0 |
09/10/2009 |
11.29
|
42,700 | 11.16 | 11.35 | 10.42 | 0 | 0 | 0 |
08/10/2009 |
11.16
|
79,000 | 10.98 | 11.35 | 10.91 | 0 | 0 | 0 |
07/10/2009 |
10.98
|
66,200 | 11.22 | 11.60 | 10.98 | 0 | 0 | 0 |
06/10/2009 |
11.22
|
32,000 | 11.22 | 11.78 | 10.85 | 0 | 0 | 0 |
05/10/2009 |
11.22
|
50,300 | 11.16 | 11.47 | 10.54 | 0 | 0 | 0 |
02/10/2009 |
11.16
|
94,300 | 11.78 | 11.78 | 10.85 | 0 | 0 | 0 |
01/10/2009 |
11.78
|
203,800 | 11.16 | 11.91 | 10.85 | 0 | 0 | 0 |
30/09/2009 |
11.16
|
326,800 | 10.48 | 11.16 | 10.85 | 0 | 20,000 | 0 |
29/09/2009 |
10.48
|
31,000 | 9.80 | 10.48 | 10.48 | 0 | 0 | 0 |
28/09/2009 |
9.80
|
18,000 | 9.49 | 9.80 | 9.80 | 0 | 0 | 0 |
25/09/2009 |
9.49
|
116,700 | 8.93 | 9.49 | 8.74 | 0 | 0 | 0 |
24/09/2009 |
8.93
|
82,200 | 8.93 | 9.30 | 8.68 | 0 | 24,400 | 0 |
23/09/2009 |
8.93
|
199,000 | 8.43 | 8.93 | 8.37 | 0 | 0 | 0 |
22/09/2009 |
8.43
|
133,100 | 8.12 | 8.43 | 8.19 | 0 | 0 | 0 |
21/09/2009 |
8.12
|
73,600 | 8.12 | 8.31 | 7.94 | 0 | 0 | 0 |
18/09/2009 |
8.12
|
56,000 | 8.00 | 8.19 | 7.94 | 0 | 2,200 | 0 |
17/09/2009 |
8.00
|
74,800 | 8.19 | 8.50 | 7.81 | 0 | 0 | 0 |
16/09/2009 |
8.19
|
60,300 | 8.37 | 8.50 | 8.06 | 0 | 0 | 0 |
15/09/2009 |
8.37
|
196,000 | 8.12 | 8.37 | 7.81 | 0 | 0 | 0 |
14/09/2009 |
8.12
|
271,300 | 7.69 | 8.12 | 7.44 | 0 | 0 | 0 |
11/09/2009 |
7.69
|
52,200 | 7.69 | 7.81 | 7.57 | 0 | 0 | 0 |
10/09/2009 |
7.69
|
59,700 | 7.44 | 7.75 | 7.32 | 0 | 10,000 | 0 |
09/09/2009 |
7.44
|
25,000 | 7.63 | 8.06 | 7.26 | 0 | 0 | 0 |
08/09/2009 |
7.63
|
76,600 | 7.63 | 7.75 | 7.57 | 0 | 0 | 0 |
07/09/2009 |
7.63
|
56,300 | 7.57 | 8.06 | 7.44 | 0 | 0 | 0 |
04/09/2009 |
7.57
|
126,000 | 8.00 | 8.25 | 7.57 | 0 | 0 | 0 |
03/09/2009 |
8.00
|
100,700 | 8.31 | 8.37 | 7.63 | 0 | 3,100 | 0 |
01/09/2009 |
8.31
|
278,300 | 7.88 | 8.37 | 7.94 | 0 | 0 | 0 |
31/08/2009 |
7.88
|
233,200 | 7.38 | 7.88 | 7.75 | 20,000 | 0 | 0 |
28/08/2009 |
7.38
|
180,900 | 7.07 | 7.38 | 7.38 | 0 | 0 | 0 |
27/08/2009 |
7.07
|
176,000 | 6.57 | 7.07 | 6.70 | 37,500 | 0 | 0 |
26/08/2009 |
6.57
|
57,600 | 6.57 | 6.70 | 6.20 | 0 | 0 | 0 |
25/08/2009 |
6.57
|
54,900 | 6.64 | 6.64 | 6.45 | 0 | 0 | 0 |
24/08/2009 |
6.64
|
80,500 | 6.51 | 6.70 | 6.39 | 0 | 0 | 0 |
21/08/2009 |
6.51
|
88,700 | 6.39 | 6.70 | 6.39 | 0 | 0 | 0 |
20/08/2009 |
6.39
|
20,800 | 6.51 | 6.57 | 6.39 | 0 | 0 | 0 |
19/08/2009 |
6.51
|
50,000 | 6.57 | 6.57 | 6.39 | 0 | 0 | 0 |
18/08/2009 |
6.57
|
81,600 | 6.33 | 6.57 | 6.33 | 0 | 0 | 0 |
17/08/2009 |
6.33
|
29,300 | 6.45 | 6.57 | 6.26 | 0 | 0 | 0 |
14/08/2009 |
6.45
|
30,700 | 6.45 | 6.51 | 6.33 | 0 | 0 | 0 |
13/08/2009 |
6.45
|
89,000 | 6.51 | 6.64 | 6.33 | 0 | 0 | 0 |
12/08/2009 |
6.51
|
97,300 | 7.07 | 7.07 | 6.39 | 0 | 0 | 0 |