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 |
0.40
0.40
0.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
6 tháng
(2024-05-20) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
12 tháng
(2023-09-25) |
-0.10 | -20% | 1,095,414 | 6,000 | 0.0 |
0.40
0.60
0.40
|
24 tháng
(2022-09-30) |
-0.40 | -50% | 14,650,309 | 25,200 | 0.0 |
0.40
0.80
0.40
|
36 tháng
(2021-10-05) |
-0.60 | -60% | 46,729,425 | 24,000 | 0.0 |
0.40
2.60
0.40
|
60 tháng
(2019-10-16) |
0.20 | 100% | 84,368,519 | -95,900 | -0.1 |
0.10
2.60
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/10/2009 |
35.12
|
89,260 | 33.45 | 35.12 | 35.12 | 0 | 0 | 0 |
09/10/2009 |
33.45
|
49,930 | 31.86 | 33.45 | 33.45 | 0 | 0 | 0 |
08/10/2009 |
31.86
|
434,830 | 30.34 | 31.86 | 31.63 | 0 | 0 | 0 |
07/10/2009 |
30.34
|
431,390 | 29.66 | 31.02 | 29.89 | 0 | 0 | 0 |
06/10/2009 |
29.66
|
442,350 | 29.81 | 30.34 | 29.43 | 0 | 0 | 0 |
05/10/2009 |
29.81
|
342,780 | 30.11 | 31.02 | 29.74 | 0 | 7,400 | 0 |
02/10/2009 |
30.11
|
573,870 | 31.40 | 31.40 | 29.89 | 0 | 0 | 0 |
01/10/2009 |
31.40
|
1,116,110 | 30.72 | 32.24 | 30.80 | 0 | 0 | 0 |
30/09/2009 |
30.72
|
967,770 | 31.10 | 31.48 | 29.89 | 0 | 0 | 0 |
29/09/2009 |
31.10
|
1,315,570 | 32.16 | 33.38 | 30.80 | 500 | 0 | 0 |
28/09/2009 |
32.16
|
144,990 | 30.65 | 32.16 | 32.16 | 0 | 0 | 0 |
25/09/2009 |
30.65
|
620,550 | 29.20 | 30.65 | 30.34 | 0 | 0 | 0 |
24/09/2009 |
29.20
|
1,823,390 | 27.84 | 29.20 | 28.07 | 6,900 | 150 | 0 |
23/09/2009 |
27.84
|
177,600 | 26.55 | 27.84 | 27.84 | 0 | 0 | 0 |
22/09/2009 |
26.55
|
798,760 | 26.32 | 26.55 | 26.17 | 0 | 0 | 0 |
21/09/2009 |
26.32
|
633,030 | 26.55 | 26.85 | 26.17 | 0 | 0 | 0 |
18/09/2009 |
26.55
|
482,250 | 26.78 | 26.93 | 26.32 | 0 | 10 | 0 |
17/09/2009 |
26.78
|
720,640 | 25.64 | 26.85 | 25.64 | 0 | 0 | 0 |
16/09/2009 |
25.64
|
550,600 | 26.70 | 27.16 | 25.64 | 0 | 0 | 0 |
15/09/2009 |
26.70
|
1,422,440 | 25.49 | 26.70 | 26.17 | 0 | 0 | 0 |
14/09/2009 |
25.49
|
509,000 | 25.56 | 25.94 | 25.41 | 0 | 0 | 0 |
11/09/2009 |
25.56
|
875,450 | 24.88 | 25.79 | 25.18 | 10 | 0 | 0 |
10/09/2009 |
24.88
|
346,040 | 24.88 | 25.34 | 24.58 | 0 | 0 | 0 |
09/09/2009 |
24.88
|
372,630 | 25.49 | 25.49 | 24.73 | 20 | 0 | 0 |
08/09/2009 |
25.49
|
452,690 | 25.03 | 25.79 | 24.80 | 20 | 2,000 | 0 |
07/09/2009 |
25.03
|
793,380 | 23.89 | 25.03 | 23.74 | 0 | 45,600 | 0 |
04/09/2009 |
23.89
|
798,420 | 24.96 | 25.79 | 23.89 | 0 | 500 | 0 |
03/09/2009 |
24.96
|
1,041,770 | 22.91 | 25.94 | 24.96 | 0 | 0 | 0 |
02/09/2009 |
22.91
|
0 | 26.25 | 22.91 | 26.25 | 0 | 0 | 0 |
01/09/2009 |
26.25
|
744,320 | 26.40 | 27.31 | 25.56 | 0 | 0 | 0 |
31/08/2009 |
26.40
|
848,870 | 25.18 | 26.40 | 25.49 | 300 | 0 | 0 |
28/08/2009 |
25.18
|
886,870 | 24.05 | 25.18 | 23.89 | 3,000 | 8,000 | 0 |
27/08/2009 |
24.05
|
813,000 | 22.91 | 24.05 | 22.45 | 0 | 8,000 | 0 |
26/08/2009 |
22.91
|
502,410 | 22.68 | 23.29 | 22.45 | 0 | 0 | 0 |
25/08/2009 |
22.68
|
591,980 | 22.83 | 23.51 | 22.45 | 0 | 800 | 0 |
24/08/2009 |
22.83
|
723,310 | 23.21 | 23.67 | 22.83 | 0 | 7,500 | 0 |
21/08/2009 |
23.21
|
1,120,600 | 23.59 | 24.73 | 22.60 | 0 | 4,000 | 0 |
20/08/2009 |
23.59
|
874,070 | 22.53 | 23.59 | 23.21 | 0 | 2,200 | 0 |
19/08/2009 |
22.53
|
536,910 | 21.47 | 22.53 | 22.23 | 800 | 2,000 | 0 |
18/08/2009 |
21.47
|
915,240 | 20.48 | 21.47 | 20.18 | 6,000 | 0 | 0 |
17/08/2009 |
20.48
|
279,280 | 20.86 | 21.16 | 20.48 | 0 | 0 | 0 |
14/08/2009 |
20.86
|
678,000 | 20.40 | 20.86 | 20.33 | 0 | 1,700 | 0 |
13/08/2009 |
20.40
|
1,096,060 | 21.24 | 21.32 | 20.33 | 0 | 1,800 | 0 |
12/08/2009 |
21.24
|
861,430 | 21.69 | 22.76 | 21.24 | 300 | 0 | 0 |
11/08/2009 |
21.69
|
905,660 | 20.71 | 21.69 | 20.78 | 0 | 2,100 | 0 |
10/08/2009 |
20.71
|
406,550 | 19.72 | 20.71 | 20.10 | 0 | 0 | 0 |
07/08/2009 |
19.72
|
528,410 | 19.57 | 20.10 | 19.42 | 400 | 2,000 | 0 |
06/08/2009 |
19.57
|
1,190,670 | 18.81 | 19.72 | 19.04 | 0 | 0 | 0 |
05/08/2009 |
18.81
|
847,450 | 17.98 | 18.81 | 17.83 | 0 | 0 | 0 |
04/08/2009 |
17.98
|
293,390 | 17.45 | 18.05 | 17.52 | 0 | 0 | 0 |
03/08/2009 |
17.45
|
280,950 | 17.29 | 17.75 | 17.07 | 0 | 0 | 0 |
31/07/2009 |
17.29
|
343,250 | 16.54 | 17.29 | 16.69 | 2,000 | 0 | 0 |
30/07/2009 |
16.54
|
283,360 | 17.14 | 17.14 | 16.38 | 0 | 0 | 0 |
29/07/2009 |
17.14
|
387,660 | 17.52 | 18.05 | 17.14 | 1,700 | 200 | 0 |
28/07/2009 |
17.52
|
721,620 | 17.98 | 18.58 | 17.29 | 2,800 | 0 | 0 |
27/07/2009 |
17.98
|
690,730 | 17.14 | 17.98 | 17.45 | 46,200 | 0 | 0 |
24/07/2009 |
17.14
|
108,900 | 16.38 | 17.14 | 17.14 | 0 | 0 | 0 |
23/07/2009 |
16.38
|
110,950 | 15.63 | 16.38 | 15.40 | 0 | 0 | 0 |
22/07/2009 |
15.63
|
168,460 | 15.85 | 16.08 | 15.47 | 0 | 0 | 0 |
21/07/2009 |
15.85
|
252,180 | 15.47 | 16.08 | 15.47 | 0 | 0 | 0 |
20/07/2009 |
15.47
|
605,820 | 16.08 | 16.08 | 15.32 | 1,000 | 0 | 0 |
17/07/2009 |
16.08
|
231,710 | 16.54 | 16.54 | 16.01 | 0 | 0 | 0 |
16/07/2009 |
16.54
|
206,470 | 16.54 | 17.22 | 16.23 | 0 | 0 | 0 |
15/07/2009 |
16.54
|
347,170 | 16.01 | 16.76 | 16.01 | 3,600 | 0 | 0 |
14/07/2009 |
16.01
|
717,840 | 16.84 | 17.07 | 16.01 | 0 | 50 | 0 |
13/07/2009 |
16.84
|
235,910 | 17.67 | 17.67 | 16.84 | 0 | 0 | 0 |
10/07/2009 |
17.67
|
344,330 | 18.58 | 18.58 | 17.67 | 0 | 0 | 0 |
09/07/2009 |
18.58
|
344,100 | 18.74 | 19.57 | 18.21 | 16,000 | 0 | 0 |
08/07/2009 |
18.74
|
502,920 | 17.90 | 18.74 | 18.05 | 3,000 | 0 | 0 |
07/07/2009 |
17.90
|
1,271,000 | 17.07 | 17.90 | 17.45 | 0 | 0 | 0 |
06/07/2009 |
17.07
|
21,260 | 16.31 | 17.07 | 17.07 | 0 | 0 | 0 |
03/07/2009 |
16.31
|
296,600 | 15.55 | 16.31 | 15.17 | 0 | 5,000 | 0 |
02/07/2009 |
15.55
|
1,052,700 | 16.08 | 16.08 | 15.32 | 0 | 0 | 0 |
01/07/2009 |
16.08
|
102,440 | 16.92 | 16.92 | 16.08 | 0 | 0 | 0 |
30/06/2009 |
16.92
|
212,240 | 17.75 | 17.75 | 16.92 | 0 | 0 | 0 |
29/06/2009 |
17.75
|
329,650 | 18.66 | 19.57 | 17.75 | 5,000 | 0 | 0 |
26/06/2009 |
18.66
|
279,990 | 19.57 | 19.57 | 18.66 | 0 | 0 | 0 |
25/06/2009 |
19.57
|
121,100 | 20.56 | 21.16 | 19.57 | 0 | 0 | 0 |
24/06/2009 |
20.56
|
353,740 | 19.65 | 20.56 | 20.10 | 0 | 5,000 | 0 |
23/06/2009 |
19.65
|
25,260 | 20.63 | 20.63 | 19.65 | 0 | 0 | 0 |
22/06/2009 |
20.63
|
42,100 | 21.69 | 21.69 | 20.63 | 0 | 0 | 0 |
19/06/2009 |
21.69
|
141,380 | 22.68 | 22.68 | 21.62 | 1,800 | 0 | 0 |
18/06/2009 |
22.68
|
117,710 | 21.92 | 22.98 | 21.92 | 0 | 50 | 0 |
17/06/2009 |
21.92
|
294,240 | 20.94 | 21.92 | 20.48 | 0 | 0 | 0 |
16/06/2009 |
20.94
|
491,350 | 22.00 | 22.00 | 20.94 | 0 | 0 | 0 |
15/06/2009 |
22.00
|
492,740 | 23.14 | 23.14 | 22.00 | 0 | 6,500 | 0 |
12/06/2009 |
23.14
|
731,170 | 22.30 | 23.36 | 22.76 | 2,000 | 0 | 0 |
11/06/2009 |
22.30
|
160,860 | 21.24 | 22.30 | 22.30 | 0 | 0 | 0 |
10/06/2009 |
21.24
|
856,060 | 22.30 | 22.30 | 21.24 | 0 | 1,000 | 0 |
09/06/2009 |
22.30
|
535,050 | 21.24 | 22.30 | 20.86 | 0 | 0 | 0 |
08/06/2009 |
21.24
|
98,010 | 20.25 | 21.24 | 21.24 | 0 | 0 | 0 |
05/06/2009 |
20.25
|
24,800 | 19.34 | 20.25 | 20.25 | 0 | 0 | 0 |
04/06/2009 |
19.34
|
18,290 | 18.43 | 19.34 | 19.34 | 0 | 0 | 0 |
03/06/2009 |
18.43
|
164,810 | 17.60 | 18.43 | 18.21 | 0 | 0 | 0 |
02/06/2009 |
17.60
|
326,200 | 16.76 | 17.60 | 17.45 | 0 | 0 | 0 |
01/06/2009 |
16.76
|
400,730 | 16.23 | 16.99 | 16.23 | 100 | 0 | 0 |
29/05/2009 |
16.23
|
848,790 | 15.47 | 16.23 | 14.87 | 3,500 | 0 | 0 |
28/05/2009 |
15.47
|
1,207,790 | 14.79 | 15.47 | 14.79 | 11,500 | 0 | 0 |
27/05/2009 |
14.79
|
716,300 | 14.11 | 14.79 | 14.49 | 100 | 10,000 | 0 |
26/05/2009 |
14.11
|
48,260 | 13.50 | 14.11 | 14.11 | 0 | 0 | 0 |