Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-0.10 | -14.29% | 1,630,700 | 0 | 0 |
0.60
0.70
0.70
|
2 tháng
(2024-09-09) |
-0.20 | -25% | 5,194,700 | 1,500 | 0.0 |
0.60
0.80
0.70
|
3 tháng
(2024-08-12) |
-0.10 | -14.29% | 8,428,700 | 4,900 | 0.0 |
0.60
0.80
0.70
|
6 tháng
(2024-06-14) |
-0.40 | -40% | 20,759,200 | 4,900 | 0.0 |
0.60
1
0.70
|
12 tháng
(2024-06-14) |
-0.40 | -40% | 20,759,200 | 4,900 | 0.0 |
0.60
1
0.70
|
24 tháng
(2022-11-21) |
-0.10 | -14.29% | 72,088,061 | -69,000 | -0.0 |
0.60
1
0.70
|
36 tháng
(2021-11-24) |
-2.80 | -82.35% | 196,163,075 | -49,671 | -0.0 |
0.60
4.10
0.70
|
60 tháng
(2019-12-05) |
0.20 | 50% | 336,352,862 | -1,098,471 | -1.6 |
0.30
4.10
0.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/08/2009 |
6.82
|
150,400 | 6.51 | 6.82 | 6.45 | 0 | 0 | 0 |
06/08/2009 |
6.51
|
136,000 | 6.02 | 6.51 | 6.20 | 0 | 0 | 0 |
05/08/2009 |
6.02
|
20,300 | 6.14 | 6.20 | 5.95 | 0 | 0 | 0 |
04/08/2009 |
6.14
|
10,800 | 6.20 | 6.26 | 6.08 | 0 | 0 | 0 |
03/08/2009 |
6.20
|
10,600 | 6.26 | 6.26 | 6.02 | 0 | 0 | 0 |
31/07/2009 |
6.26
|
15,200 | 6.14 | 6.33 | 6.02 | 0 | 0 | 0 |
30/07/2009 |
6.14
|
43,800 | 6.14 | 6.14 | 5.95 | 0 | 0 | 0 |
29/07/2009 |
6.14
|
20,300 | 6.20 | 6.20 | 6.02 | 0 | 0 | 0 |
28/07/2009 |
6.20
|
36,800 | 6.70 | 6.82 | 6.20 | 0 | 0 | 0 |
27/07/2009 |
6.70
|
55,600 | 6.64 | 7.01 | 6.51 | 0 | 0 | 0 |
24/07/2009 |
6.64
|
84,600 | 6.33 | 6.64 | 6.57 | 0 | 0 | 0 |
23/07/2009 |
6.33
|
18,400 | 6.08 | 6.39 | 5.95 | 0 | 0 | 0 |
22/07/2009 |
6.08
|
16,300 | 6.02 | 6.20 | 5.95 | 0 | 0 | 0 |
21/07/2009 |
6.02
|
20,300 | 5.83 | 6.20 | 5.95 | 0 | 0 | 0 |
20/07/2009 |
5.83
|
15,300 | 6.02 | 6.20 | 5.83 | 0 | 0 | 0 |
17/07/2009 |
6.02
|
12,500 | 6.33 | 6.64 | 5.89 | 0 | 0 | 0 |
16/07/2009 |
6.33
|
57,300 | 6.02 | 6.39 | 6.20 | 0 | 0 | 0 |
15/07/2009 |
6.02
|
25,200 | 5.89 | 6.08 | 5.71 | 0 | 600 | 0 |
14/07/2009 |
5.89
|
58,000 | 5.89 | 6.45 | 5.77 | 0 | 14,700 | 0 |
13/07/2009 |
5.89
|
31,200 | 6.20 | 6.33 | 5.83 | 0 | 0 | 0 |
10/07/2009 |
6.20
|
51,900 | 6.51 | 6.51 | 6.14 | 0 | 0 | 0 |
09/07/2009 |
6.51
|
24,700 | 6.70 | 6.70 | 6.33 | 0 | 0 | 0 |
08/07/2009 |
6.70
|
54,000 | 6.82 | 6.82 | 6.45 | 0 | 0 | 0 |
07/07/2009 |
6.82
|
160,500 | 6.39 | 6.82 | 6.51 | 0 | 0 | 0 |
06/07/2009 |
6.39
|
22,700 | 6.20 | 6.39 | 6.39 | 200 | 0 | 0 |
03/07/2009 |
6.20
|
63,800 | 5.89 | 6.20 | 5.58 | 0 | 0 | 0 |
02/07/2009 |
5.89
|
19,900 | 5.64 | 5.89 | 5.58 | 0 | 3,500 | 0 |
01/07/2009 |
5.64
|
24,400 | 5.95 | 5.95 | 5.64 | 0 | 0 | 0 |
30/06/2009 |
5.95
|
42,000 | 6.51 | 6.76 | 5.95 | 0 | 0 | 0 |
29/06/2009 |
6.51
|
27,400 | 6.26 | 6.57 | 6.20 | 0 | 0 | 0 |
26/06/2009 |
6.26
|
11,800 | 6.26 | 6.70 | 6.14 | 0 | 0 | 0 |
25/06/2009 |
6.26
|
105,400 | 6.70 | 7.01 | 6.14 | 0 | 0 | 0 |
24/06/2009 |
6.70
|
83,100 | 6.26 | 6.70 | 5.83 | 0 | 0 | 0 |
23/06/2009 |
6.26
|
49,000 | 6.64 | 6.64 | 6.26 | 0 | 0 | 0 |
22/06/2009 |
6.64
|
21,900 | 7.01 | 7.44 | 6.64 | 0 | 0 | 0 |
19/06/2009 |
7.01
|
62,800 | 6.82 | 7.26 | 6.82 | 0 | 100 | 0 |
18/06/2009 |
6.82
|
40,200 | 6.95 | 6.95 | 6.76 | 0 | 0 | 0 |
17/06/2009 |
6.95
|
105,400 | 6.64 | 7.07 | 6.20 | 2,200 | 0 | 0 |
16/06/2009 |
6.64
|
62,300 | 7.32 | 7.32 | 6.64 | 0 | 0 | 0 |
15/06/2009 |
7.32
|
108,000 | 7.50 | 7.69 | 7.07 | 0 | 0 | 0 |
12/06/2009 |
7.50
|
219,400 | 8.00 | 8.12 | 7.19 | 0 | 0 | 0 |
11/06/2009 |
8.00
|
204,800 | 7.44 | 8.00 | 7.07 | 14,700 | 0 | 0 |
10/06/2009 |
7.44
|
77,700 | 7.81 | 7.81 | 7.44 | 0 | 0 | 0 |
09/06/2009 |
7.81
|
261,900 | 7.63 | 8.12 | 7.50 | 0 | 0 | 0 |
08/06/2009 |
7.63
|
43,600 | 7.13 | 7.63 | 7.63 | 0 | 0 | 0 |
05/06/2009 |
7.13
|
64,500 | 6.76 | 7.13 | 7.13 | 0 | 0 | 0 |
04/06/2009 |
6.76
|
113,100 | 6.33 | 6.76 | 6.51 | 0 | 0 | 0 |
03/06/2009 |
6.33
|
230,200 | 5.95 | 6.33 | 6.14 | 0 | 0 | 0 |
02/06/2009 |
5.95
|
57,900 | 5.71 | 5.95 | 5.95 | 0 | 0 | 0 |
01/06/2009 |
5.71
|
90,900 | 5.27 | 5.71 | 5.27 | 0 | 0 | 0 |
29/05/2009 |
5.27
|
71,700 | 5.58 | 5.95 | 5.21 | 0 | 0 | 0 |
28/05/2009 |
5.58
|
137,900 | 5.77 | 6.14 | 5.40 | 0 | 0 | 0 |
27/05/2009 |
5.77
|
87,700 | 5.46 | 5.77 | 5.64 | 0 | 0 | 0 |
26/05/2009 |
5.46
|
171,000 | 5.33 | 5.46 | 5.21 | 0 | 0 | 0 |
25/05/2009 |
5.33
|
238,800 | 5.09 | 5.33 | 4.84 | 0 | 0 | 0 |
22/05/2009 |
5.09
|
290,200 | 4.78 | 5.09 | 4.78 | 0 | 0 | 0 |
21/05/2009 |
4.78
|
77,500 | 4.47 | 4.78 | 4.78 | 0 | 0 | 0 |
20/05/2009 |
4.47
|
78,300 | 4.28 | 4.47 | 4.47 | 0 | 0 | 0 |
19/05/2009 |
4.28
|
229,600 | 3.97 | 4.28 | 4.09 | 0 | 0 | 0 |
18/05/2009 |
3.97
|
52,900 | 4.09 | 4.28 | 3.85 | 0 | 0 | 0 |
15/05/2009 |
4.09
|
127,400 | 3.97 | 4.09 | 3.85 | 0 | 0 | 0 |
14/05/2009 |
3.97
|
118,500 | 4.16 | 4.16 | 3.78 | 0 | 0 | 0 |
13/05/2009 |
4.16
|
89,500 | 3.97 | 4.16 | 3.91 | 0 | 0 | 0 |
12/05/2009 |
3.97
|
74,800 | 3.72 | 3.97 | 3.78 | 0 | 0 | 0 |
11/05/2009 |
3.72
|
27,600 | 3.47 | 3.72 | 3.41 | 0 | 0 | 0 |
08/05/2009 |
3.47
|
75,000 | 3.66 | 3.72 | 3.41 | 0 | 0 | 0 |
07/05/2009 |
3.66
|
19,400 | 3.60 | 3.78 | 3.47 | 0 | 0 | 0 |
06/05/2009 |
3.60
|
8,900 | 3.85 | 3.85 | 3.60 | 0 | 0 | 0 |
05/05/2009 |
3.85
|
47,400 | 3.60 | 3.85 | 3.85 | 0 | 0 | 0 |
04/05/2009 |
3.60
|
3,200 | 3.53 | 3.60 | 3.60 | 0 | 0 | 0 |
29/04/2009 |
3.53
|
23,900 | 3.53 | 3.53 | 3.29 | 0 | 0 | 0 |
28/04/2009 |
3.53
|
28,000 | 3.53 | 3.53 | 3.47 | 0 | 0 | 0 |
27/04/2009 |
3.53
|
5,700 | 3.47 | 3.53 | 3.47 | 0 | 0 | 0 |
24/04/2009 |
3.47
|
8,600 | 3.60 | 3.60 | 3.41 | 0 | 0 | 0 |
23/04/2009 |
3.60
|
9,500 | 3.60 | 3.78 | 3.47 | 0 | 0 | 0 |
22/04/2009 |
3.60
|
43,100 | 3.60 | 3.60 | 3.47 | 0 | 0 | 0 |
21/04/2009 |
3.60
|
25,200 | 3.66 | 3.66 | 3.41 | 300 | 0 | 0 |
20/04/2009 |
3.66
|
9,800 | 3.91 | 3.91 | 3.66 | 0 | 0 | 0 |
17/04/2009 |
3.91
|
37,300 | 4.16 | 4.16 | 3.91 | 0 | 0 | 0 |
16/04/2009 |
4.16
|
32,700 | 4.16 | 4.28 | 4.03 | 0 | 0 | 0 |
15/04/2009 |
4.16
|
55,200 | 4.47 | 4.65 | 4.16 | 100 | 0 | 0 |
14/04/2009 |
4.47
|
109,100 | 4.22 | 4.47 | 4.28 | 0 | 0 | 0 |
13/04/2009 |
4.22
|
6,300 | 3.97 | 4.22 | 4.22 | 0 | 0 | 0 |
10/04/2009 |
3.97
|
28,200 | 3.85 | 3.97 | 3.97 | 0 | 0 | 0 |
09/04/2009 |
3.85
|
40,800 | 3.66 | 3.97 | 3.66 | 0 | 0 | 0 |
08/04/2009 |
3.66
|
45,100 | 3.66 | 3.78 | 3.60 | 0 | 0 | 0 |
07/04/2009 |
3.66
|
34,900 | 3.47 | 3.66 | 3.47 | 300 | 0 | 0 |
03/04/2009 |
3.47
|
38,700 | 3.47 | 3.47 | 3.41 | 0 | 0 | 0 |
02/04/2009 |
3.47
|
21,000 | 3.41 | 3.47 | 3.22 | 0 | 0 | 0 |
01/04/2009 |
3.41
|
22,000 | 3.35 | 3.41 | 3.22 | 0 | 0 | 0 |
31/03/2009 |
3.35
|
12,000 | 3.29 | 3.35 | 3.16 | 0 | 0 | 0 |
30/03/2009 |
3.29
|
1,900 | 3.35 | 3.41 | 3.22 | 0 | 100 | 0 |
27/03/2009 |
3.35
|
16,600 | 3.35 | 3.35 | 3.22 | 0 | 0 | 0 |
26/03/2009 |
3.35
|
11,700 | 3.35 | 3.41 | 3.29 | 0 | 0 | 0 |
25/03/2009 |
3.35
|
12,900 | 3.41 | 3.47 | 3.35 | 1,000 | 0 | 0 |
24/03/2009 |
3.41
|
9,200 | 3.29 | 3.47 | 3.35 | 0 | 0 | 0 |
23/03/2009 |
3.29
|
22,700 | 3.41 | 3.47 | 3.29 | 0 | 0 | 0 |
20/03/2009 |
3.41
|
19,100 | 3.60 | 3.60 | 3.41 | 0 | 0 | 0 |
19/03/2009 |
3.60
|
14,000 | 3.66 | 3.78 | 3.41 | 0 | 0 | 0 |
18/03/2009 |
3.66
|
39,200 | 3.47 | 3.66 | 3.47 | 100 | 0 | 0 |