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) |
1.30 | 10.83% | 9,000 | 0 | 0 |
11.60
14
13.30
|
2 tháng
(2024-07-22) |
-0.20 | -1.48% | 37,500 | 0 | 0 |
11.40
14
13.30
|
3 tháng
(2024-06-21) |
-1.50 | -10.14% | 74,000 | 0 | 0 |
11.40
14.80
13.30
|
6 tháng
(2024-03-25) |
-1 | -6.99% | 764,230 | 0 | 0 |
11.40
15
13.30
|
12 tháng
(2023-09-25) |
4.10 | 44.57% | 1,903,124 | -3,292 | -0.0 |
8.10
15
13.30
|
24 tháng
(2022-09-30) |
5.60 | 72.73% | 3,486,624 | -3,292 | -0.0 |
4.40
15
13.30
|
36 tháng
(2021-10-05) |
1.54 | 13.11% | 10,291,730 | -1,292 | 0.0 |
4.40
17.96
13.30
|
60 tháng
(2019-10-16) |
9.24 | 227.37% | 20,933,453 | -142,687 | -0.8 |
3.64
17.96
13.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/05/2009 |
20.53
|
1,631,200 | 19.20 | 20.53 | 19.33 | 0 | 0 | 0 |
19/05/2009 |
19.20
|
456,100 | 18.13 | 19.20 | 19.20 | 0 | 0 | 0 |
18/05/2009 |
18.13
|
1,212,800 | 17.07 | 18.13 | 17.33 | 0 | 0 | 0 |
15/05/2009 |
17.07
|
609,500 | 16.33 | 17.07 | 16.67 | 0 | 0 | 0 |
14/05/2009 |
16.33
|
949,600 | 16.80 | 16.80 | 15.80 | 0 | 0 | 0 |
13/05/2009 |
16.80
|
842,800 | 17.73 | 17.87 | 16.13 | 0 | 0 | 0 |
12/05/2009 |
17.73
|
1,440,300 | 16.67 | 18.00 | 15.93 | 0 | 0 | 0 |
11/05/2009 |
16.67
|
967,000 | 16.80 | 17.67 | 15.67 | 0 | 0 | 0 |
08/05/2009 |
16.80
|
1,572,700 | 15.73 | 16.80 | 15.33 | 0 | 0 | 0 |
07/05/2009 |
15.73
|
115,000 | 14.73 | 15.73 | 15.73 | 0 | 0 | 0 |
06/05/2009 |
14.73
|
2,767,500 | 13.80 | 14.73 | 14.00 | 0 | 0 | 0 |
05/05/2009 |
13.80
|
26,300 | 12.93 | 13.80 | 13.80 | 0 | 0 | 0 |
04/05/2009 |
12.93
|
6,000 | 12.13 | 12.93 | 12.93 | 0 | 0 | 0 |
29/04/2009 |
12.13
|
498,000 | 11.53 | 12.13 | 11.67 | 0 | 0 | 0 |
28/04/2009 |
11.53
|
613,800 | 10.80 | 11.53 | 10.07 | 0 | 0 | 0 |
27/04/2009 |
10.80
|
703,700 | 11.53 | 11.67 | 10.73 | 0 | 0 | 0 |
24/04/2009 |
11.53
|
76,200 | 12.33 | 12.33 | 11.53 | 0 | 0 | 0 |
23/04/2009 |
12.33
|
514,800 | 13.60 | 13.60 | 12.33 | 0 | 0 | 0 |
22/04/2009 |
13.60
|
1,143,000 | 13.73 | 14.47 | 12.80 | 0 | 0 | 0 |
21/04/2009 |
13.73
|
50,900 | 14.73 | 14.73 | 13.73 | 0 | 0 | 0 |
20/04/2009 |
14.73
|
26,900 | 15.00 | 15.00 | 14.73 | 0 | 0 | 0 |
17/04/2009 |
15.00
|
2,547,000 | 15.93 | 17.00 | 14.87 | 0 | 0 | 0 |
16/04/2009 |
15.93
|
67,400 | 14.93 | 15.93 | 15.93 | 0 | 0 | 0 |
15/04/2009 |
14.93
|
636,100 | 14.00 | 14.93 | 14.93 | 0 | 0 | 0 |
14/04/2009 |
14.00
|
40,400 | 13.13 | 14.00 | 14.00 | 0 | 0 | 0 |
13/04/2009 |
13.13
|
4,300 | 12.33 | 13.13 | 13.13 | 0 | 0 | 0 |
10/04/2009 |
12.33
|
5,300 | 15.07 | 15.07 | 12.33 | 0 | 0 | 0 |
09/04/2009 |
15.07
|
830,000 | 14.13 | 15.07 | 14.33 | 0 | 0 | 0 |
08/04/2009 |
14.13
|
1,287,600 | 13.40 | 14.33 | 13.27 | 0 | 0 | 0 |
07/04/2009 |
13.40
|
550,200 | 12.53 | 13.40 | 13.33 | 0 | 0 | 0 |
03/04/2009 |
12.53
|
57,600 | 11.73 | 12.53 | 12.53 | 0 | 0 | 0 |
02/04/2009 |
11.73
|
76,000 | 11.00 | 11.73 | 11.73 | 0 | 0 | 0 |
01/04/2009 |
11.00
|
131,800 | 10.47 | 11.00 | 11.00 | 0 | 0 | 0 |
31/03/2009 |
10.47
|
566,500 | 10.20 | 10.47 | 9.87 | 0 | 0 | 0 |
30/03/2009 |
10.20
|
404,100 | 9.60 | 10.27 | 9.20 | 0 | 0 | 0 |
27/03/2009 |
9.60
|
542,900 | 9.47 | 10.07 | 9.33 | 0 | 0 | 0 |
26/03/2009 |
9.47
|
359,500 | 9.20 | 9.60 | 9.20 | 0 | 0 | 0 |
25/03/2009 |
9.20
|
322,300 | 9.07 | 9.47 | 8.80 | 0 | 0 | 0 |
24/03/2009 |
9.07
|
230,600 | 8.40 | 9.07 | 8.93 | 0 | 0 | 0 |
23/03/2009 |
8.40
|
200,300 | 9.07 | 9.07 | 8.40 | 0 | 0 | 0 |
20/03/2009 |
9.07
|
349,400 | 8.60 | 9.47 | 8.47 | 0 | 0 | 0 |
19/03/2009 |
8.60
|
834,700 | 8.60 | 9.20 | 8.60 | 0 | 0 | 0 |
18/03/2009 |
8.60
|
109,000 | 8.20 | 8.60 | 8.60 | 0 | 0 | 0 |
17/03/2009 |
8.20
|
111,100 | 7.80 | 8.20 | 7.67 | 0 | 0 | 0 |
16/03/2009 |
7.80
|
151,600 | 7.53 | 7.87 | 7.33 | 0 | 0 | 0 |
13/03/2009 |
7.53
|
245,200 | 7.27 | 7.73 | 7.20 | 0 | 0 | 0 |
12/03/2009 |
7.27
|
418,600 | 7.00 | 7.47 | 6.73 | 0 | 0 | 0 |
11/03/2009 |
7.00
|
28,400 | 6.60 | 7.00 | 7.00 | 0 | 0 | 0 |
10/03/2009 |
6.60
|
91,500 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
09/03/2009 |
6.40
|
161,700 | 6.13 | 6.40 | 6.07 | 0 | 0 | 0 |
06/03/2009 |
6.13
|
37,000 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 |
05/03/2009 |
6.20
|
85,700 | 6.00 | 6.40 | 6.00 | 0 | 0 | 0 |
04/03/2009 |
6.00
|
38,400 | 5.93 | 6.07 | 5.93 | 0 | 0 | 0 |
03/03/2009 |
5.93
|
36,200 | 6.07 | 6.07 | 5.73 | 0 | 0 | 0 |
02/03/2009 |
6.07
|
56,300 | 6.13 | 6.13 | 6.00 | 0 | 0 | 0 |
27/02/2009 |
6.13
|
67,200 | 5.93 | 6.13 | 5.60 | 0 | 0 | 0 |
26/02/2009 |
5.93
|
94,500 | 6.00 | 6.27 | 5.67 | 0 | 0 | 0 |
25/02/2009 |
6.00
|
95,800 | 5.67 | 6.00 | 5.67 | 0 | 0 | 0 |
24/02/2009 |
5.67
|
53,300 | 6.13 | 6.13 | 5.67 | 0 | 0 | 0 |
23/02/2009 |
6.13
|
77,000 | 6.60 | 6.60 | 6.00 | 0 | 0 | 0 |
20/02/2009 |
6.60
|
50,900 | 6.67 | 6.67 | 6.33 | 0 | 0 | 0 |
19/02/2009 |
6.67
|
45,100 | 6.80 | 6.93 | 6.53 | 0 | 0 | 0 |
18/02/2009 |
6.80
|
89,600 | 7.20 | 7.20 | 6.73 | 0 | 0 | 0 |
17/02/2009 |
7.20
|
63,600 | 7.53 | 7.53 | 7.13 | 0 | 0 | 0 |
16/02/2009 |
7.53
|
12,900 | 7.60 | 7.67 | 7.53 | 0 | 0 | 0 |
13/02/2009 |
7.60
|
16,600 | 7.60 | 7.60 | 7.47 | 0 | 0 | 0 |
12/02/2009 |
7.60
|
32,000 | 7.60 | 7.73 | 7.33 | 0 | 0 | 0 |
11/02/2009 |
7.60
|
29,600 | 7.67 | 7.67 | 7.40 | 0 | 0 | 0 |
10/02/2009 |
7.67
|
27,600 | 8.20 | 8.20 | 7.67 | 0 | 0 | 0 |
09/02/2009 |
8.20
|
69,000 | 7.87 | 8.27 | 7.80 | 0 | 0 | 0 |
06/02/2009 |
7.87
|
65,200 | 7.67 | 8.00 | 7.53 | 0 | 0 | 0 |
05/02/2009 |
7.67
|
88,200 | 8.20 | 8.20 | 7.67 | 0 | 0 | 0 |
04/02/2009 |
8.20
|
22,500 | 8.13 | 8.40 | 8.07 | 0 | 0 | 0 |
03/02/2009 |
8.13
|
33,600 | 8.33 | 8.33 | 7.93 | 0 | 0 | 0 |
02/02/2009 |
8.33
|
36,400 | 8.67 | 8.67 | 8.20 | 0 | 0 | 0 |
23/01/2009 |
8.67
|
44,400 | 8.53 | 9.00 | 8.40 | 0 | 0 | 0 |
22/01/2009 |
8.53
|
41,000 | 8.27 | 8.67 | 8.27 | 0 | 0 | 0 |
21/01/2009 |
8.27
|
31,000 | 8.33 | 8.40 | 8.13 | 0 | 0 | 0 |
20/01/2009 |
8.33
|
55,700 | 8.67 | 8.67 | 8.20 | 0 | 0 | 0 |
19/01/2009 |
8.67
|
21,500 | 8.87 | 8.87 | 8.67 | 0 | 0 | 0 |
16/01/2009 |
8.87
|
37,900 | 8.93 | 9.00 | 8.80 | 0 | 0 | 0 |
15/01/2009 |
8.93
|
16,000 | 9.00 | 9.00 | 8.80 | 0 | 0 | 0 |
14/01/2009 |
9.00
|
38,500 | 9.07 | 9.20 | 8.87 | 0 | 0 | 0 |
13/01/2009 |
9.07
|
23,800 | 9.20 | 9.20 | 9.00 | 0 | 0 | 0 |
12/01/2009 |
9.20
|
22,700 | 9.27 | 9.27 | 9.07 | 0 | 0 | 0 |
09/01/2009 |
9.27
|
36,700 | 9.20 | 9.40 | 9.13 | 0 | 0 | 0 |
08/01/2009 |
9.20
|
64,500 | 9.40 | 9.53 | 9.20 | 0 | 0 | 0 |
07/01/2009 |
9.40
|
118,600 | 8.93 | 9.40 | 8.80 | 0 | 0 | 0 |
06/01/2009 |
8.93
|
82,600 | 8.80 | 9.07 | 8.40 | 0 | 0 | 0 |
05/01/2009 |
8.80
|
137,800 | 9.40 | 9.40 | 8.80 | 0 | 0 | 0 |
02/01/2009 |
9.40
|
35,400 | 9.40 | 9.47 | 9.33 | 0 | 0 | 0 |
31/12/2008 |
9.40
|
103,500 | 9.47 | 9.73 | 9.33 | 0 | 0 | 0 |
30/12/2008 |
9.47
|
82,400 | 9.27 | 9.67 | 9.20 | 0 | 0 | 0 |
29/12/2008 |
9.27
|
55,800 | 9.20 | 9.27 | 9.20 | 0 | 0 | 0 |
26/12/2008 |
9.20
|
53,900 | 9.20 | 9.33 | 9.00 | 0 | 0 | 0 |
25/12/2008 |
9.20
|
87,400 | 9.33 | 9.33 | 9.13 | 0 | 0 | 0 |
24/12/2008 |
9.33
|
101,000 | 9.53 | 9.53 | 8.93 | 0 | 0 | 0 |
23/12/2008 |
9.53
|
80,400 | 9.87 | 9.87 | 9.33 | 0 | 0 | 0 |
22/12/2008 |
9.87
|
74,900 | 9.80 | 10.20 | 9.67 | 0 | 0 | 0 |
19/12/2008 |
9.80
|
89,600 | 9.87 | 10.07 | 9.47 | 0 | 0 | 0 |