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) |
-0.17 | -5.01% | 674,300 | 0 | 0 |
3.22
3.40
3.22
|
2 tháng
(2024-07-22) |
-0.25 | -7.20% | 1,269,100 | -10 | -0.0 |
3.22
3.57
3.22
|
3 tháng
(2024-06-21) |
-0.31 | -8.78% | 1,808,700 | -32,810 | -0.1 |
3.22
3.57
3.22
|
6 tháng
(2024-03-25) |
-0.39 | -10.80% | 5,082,200 | -152,803 | -0.5 |
3.22
3.62
3.22
|
12 tháng
(2023-09-25) |
-0.29 | -8.26% | 11,572,800 | -167,503 | -0.6 |
3.22
3.66
3.22
|
24 tháng
(2022-09-30) |
-0.48 | -12.97% | 44,704,700 | -19,203 | 0.5 |
2.25
4.54
3.22
|
36 tháng
(2021-10-05) |
-4.42 | -57.85% | 151,865,800 | -323,089 | -1.5 |
2.25
11.70
3.22
|
60 tháng
(2019-10-16) |
0.61 | 23.37% | 288,056,150 | -250,739 | -0.6 |
2
11.70
3.22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/04/2010 |
9.07
|
159,720 | 9.07 | 9.20 | 8.95 | 0 | 0 | 0 |
14/04/2010 |
9.07
|
111,630 | 9.14 | 9.26 | 9.01 | 0 | 0 | 0 |
13/04/2010 |
9.14
|
259,970 | 9.14 | 9.39 | 9.07 | 3,500 | 0 | 0.1 |
12/04/2010 |
9.14
|
292,390 | 9.14 | 9.14 | 8.95 | 82,500 | 0 | 1.2 |
09/04/2010 |
9.14
|
329,610 | 9.14 | 9.39 | 9.14 | 0 | 0 | 0 |
08/04/2010 |
9.14
|
319,100 | 9.20 | 9.46 | 9.07 | 0 | 0 | 0 |
07/04/2010 |
9.20
|
293,450 | 9.46 | 9.46 | 9.07 | 0 | 0 | 0 |
06/04/2010 |
9.46
|
425,200 | 9.46 | 9.58 | 9.20 | 55,000 | 20,000 | 0.5 |
05/04/2010 |
9.46
|
1,167,140 | 9.01 | 9.46 | 9.20 | 0 | 2,500 | -0.0 |
02/04/2010 |
9.01
|
223,170 | 8.63 | 9.01 | 9.01 | 0 | 0 | 0 |
01/04/2010 |
8.63
|
147,140 | 8.56 | 8.63 | 8.50 | 0 | 0 | 0 |
31/03/2010 |
8.56
|
349,240 | 8.56 | 8.75 | 8.50 | 20,000 | 0 | 0.3 |
30/03/2010 |
8.56
|
434,730 | 8.43 | 8.75 | 8.43 | 2,000 | 0 | 0.0 |
29/03/2010 |
8.43
|
67,330 | 8.43 | 8.50 | 8.31 | 0 | 0 | 0 |
26/03/2010 |
8.43
|
94,150 | 8.37 | 8.56 | 8.31 | 0 | 0 | 0 |
25/03/2010 |
8.37
|
218,370 | 8.75 | 8.75 | 8.37 | 3,000 | 0 | 0.0 |
24/03/2010 |
8.75
|
378,190 | 8.37 | 8.75 | 8.37 | 0 | 0 | 0 |
23/03/2010 |
8.37
|
178,400 | 8.56 | 8.63 | 8.37 | 0 | 0 | 0 |
22/03/2010 |
8.56
|
243,410 | 8.82 | 8.82 | 8.50 | 0 | 0 | 0 |
19/03/2010 |
8.82
|
144,800 | 8.69 | 8.88 | 8.63 | 80,000 | 100 | 1.1 |
18/03/2010 |
8.69
|
170,270 | 8.50 | 8.69 | 8.50 | 49,000 | 0 | 0.7 |
17/03/2010 |
8.50
|
348,230 | 8.88 | 8.88 | 8.50 | 0 | 0 | 0 |
16/03/2010 |
8.88
|
194,970 | 9.33 | 9.33 | 8.88 | 2,000 | 0 | 0.0 |
15/03/2010 |
9.33
|
520,090 | 9.01 | 9.46 | 9.14 | 80,390 | 0 | 1.2 |
12/03/2010 |
9.01
|
457,930 | 8.63 | 9.01 | 8.82 | 0 | 0 | 0 |
11/03/2010 |
8.63
|
183,880 | 8.88 | 8.95 | 8.56 | 0 | 0 | 0 |
10/03/2010 |
8.88
|
300,200 | 8.95 | 9.07 | 8.56 | 0 | 0 | 0 |
09/03/2010 |
8.95
|
1,108,390 | 8.56 | 8.95 | 8.69 | 0 | 0 | 0 |
08/03/2010 |
8.56
|
52,510 | 8.18 | 8.56 | 8.56 | 0 | 0 | 0 |
05/03/2010 |
8.18
|
184,790 | 7.80 | 8.18 | 7.73 | 30 | 0 | 0.0 |
04/03/2010 |
7.80
|
168,980 | 7.73 | 7.92 | 7.67 | 0 | 0 | 0 |
03/03/2010 |
7.73
|
43,780 | 7.67 | 7.73 | 7.60 | 0 | 0 | 0 |
02/03/2010 |
7.67
|
61,240 | 7.67 | 7.67 | 7.60 | 0 | 0 | 0 |
01/03/2010 |
7.67
|
97,750 | 7.60 | 7.86 | 7.60 | 0 | 0 | 0 |
26/02/2010 |
7.60
|
62,530 | 7.48 | 7.60 | 7.48 | 0 | 1,350 | -0.0 |
25/02/2010 |
7.48
|
17,770 | 7.48 | 7.60 | 7.48 | 0 | 0 | 0 |
24/02/2010 |
7.48
|
71,660 | 7.48 | 7.48 | 7.41 | 0 | 0 | 0 |
23/02/2010 |
7.48
|
88,640 | 7.73 | 7.73 | 7.35 | 0 | 100 | -0.0 |
22/02/2010 |
7.73
|
26,140 | 7.86 | 8.05 | 7.73 | 0 | 3,780 | -0.0 |
12/02/2010 |
7.86
|
30,580 | 7.73 | 7.92 | 7.73 | 0 | 0 | 0 |
11/02/2010 |
7.73
|
87,990 | 7.92 | 7.99 | 7.67 | 0 | 0 | 0 |
10/02/2010 |
7.92
|
4,640 | 7.73 | 7.92 | 7.73 | 0 | 0 | 0 |
09/02/2010 |
7.73
|
52,210 | 7.92 | 7.92 | 7.67 | 0 | 0 | 0 |
08/02/2010 |
7.92
|
64,550 | 7.92 | 8.18 | 7.60 | 0 | 3,000 | -0.0 |
05/02/2010 |
7.92
|
168,170 | 8.18 | 8.24 | 7.86 | 0 | 0 | 0 |
04/02/2010 |
8.18
|
79,550 | 8.43 | 8.43 | 8.11 | 300 | 0 | 0.0 |
03/02/2010 |
8.43
|
143,480 | 8.18 | 8.50 | 8.18 | 1,000 | 0 | 0.0 |
02/02/2010 |
8.18
|
147,430 | 7.80 | 8.18 | 8.05 | 3,000 | 0 | 0.0 |
01/02/2010 |
7.80
|
65,670 | 7.67 | 7.92 | 7.67 | 0 | 3,000 | -0.0 |
29/01/2010 |
7.67
|
10,150 | 7.60 | 7.67 | 7.35 | 0 | 0 | 0 |
28/01/2010 |
7.60
|
17,230 | 7.73 | 7.73 | 7.35 | 0 | 0 | 0 |
27/01/2010 |
7.73
|
17,130 | 7.73 | 7.73 | 7.41 | 0 | 0 | 0 |
26/01/2010 |
7.73
|
50,080 | 7.41 | 7.73 | 7.48 | 3,000 | 0 | 0.0 |
25/01/2010 |
7.41
|
17,480 | 7.22 | 7.41 | 7.09 | 0 | 0 | 0 |
22/01/2010 |
7.22
|
19,960 | 7.41 | 7.41 | 7.16 | 0 | 0 | 0 |
21/01/2010 |
7.41
|
47,320 | 7.80 | 7.80 | 7.41 | 0 | 0 | 0 |
20/01/2010 |
7.80
|
41,550 | 7.67 | 7.86 | 7.54 | 0 | 0 | 0 |
19/01/2010 |
7.67
|
23,250 | 7.60 | 7.80 | 7.54 | 0 | 0 | 0 |
18/01/2010 |
7.60
|
75,230 | 7.99 | 7.99 | 7.60 | 0 | 3,070 | -0.0 |
15/01/2010 |
7.99
|
32,410 | 8.18 | 8.18 | 7.86 | 0 | 1,930 | -0.0 |
14/01/2010 |
8.18
|
41,460 | 8.18 | 8.31 | 8.18 | 0 | 5,000 | -0.1 |
13/01/2010 |
8.18
|
40,520 | 7.86 | 8.18 | 7.54 | 0 | 0 | 0 |
12/01/2010 |
7.86
|
96,380 | 8.18 | 8.18 | 7.86 | 0 | 0 | 0 |
11/01/2010 |
8.18
|
62,640 | 8.31 | 8.31 | 8.11 | 600 | 0 | 0.0 |
08/01/2010 |
8.31
|
83,420 | 8.69 | 8.88 | 8.31 | 0 | 0 | 0 |
07/01/2010 |
8.69
|
99,480 | 8.56 | 8.75 | 8.50 | 10,000 | 0 | 0.1 |
06/01/2010 |
8.56
|
99,590 | 8.82 | 8.82 | 8.43 | 0 | 0 | 0 |
05/01/2010 |
8.82
|
83,000 | 8.75 | 9.14 | 8.69 | 0 | 0 | 0 |
04/01/2010 |
8.75
|
80,470 | 8.37 | 8.75 | 8.50 | 0 | 1,500 | -0.0 |
31/12/2009 |
8.37
|
101,290 | 8.31 | 8.43 | 8.18 | 0 | 0 | 0 |
30/12/2009 |
8.31
|
65,750 | 8.18 | 8.31 | 8.05 | 0 | 3,000 | 0 |
29/12/2009 |
8.18
|
69,460 | 8.18 | 8.18 | 7.92 | 0 | 0 | 0 |
28/12/2009 |
8.18
|
62,260 | 8.18 | 8.31 | 7.86 | 0 | 0 | 0 |
25/12/2009 |
8.18
|
120,490 | 7.80 | 8.18 | 7.73 | 0 | 0 | 0 |
24/12/2009 |
7.80
|
56,400 | 7.54 | 7.80 | 7.41 | 3,000 | 0 | 0 |
23/12/2009 |
7.54
|
52,810 | 7.48 | 7.60 | 7.48 | 0 | 0 | 0 |
22/12/2009 |
7.48
|
58,260 | 7.48 | 7.67 | 7.48 | 0 | 0 | 0 |
21/12/2009 |
7.48
|
41,510 | 7.16 | 7.48 | 7.28 | 0 | 0 | 0 |
18/12/2009 |
7.16
|
62,910 | 6.84 | 7.16 | 6.84 | 0 | 0 | 0 |
17/12/2009 |
6.84
|
91,070 | 7.16 | 7.41 | 6.84 | 0 | 0 | 0 |
16/12/2009 |
7.16
|
52,080 | 7.48 | 7.48 | 7.16 | 0 | 0 | 0 |
15/12/2009 |
7.48
|
46,640 | 7.67 | 7.92 | 7.48 | 0 | 0 | 0 |
14/12/2009 |
7.67
|
81,550 | 7.35 | 7.67 | 7.35 | 0 | 0 | 0 |
11/12/2009 |
7.35
|
74,720 | 7.73 | 7.73 | 7.35 | 0 | 0 | 0 |
10/12/2009 |
7.73
|
118,090 | 8.11 | 8.11 | 7.73 | 3,000 | 0 | 0 |
09/12/2009 |
8.11
|
90,040 | 8.50 | 8.50 | 8.11 | 0 | 0 | 0 |
08/12/2009 |
8.50
|
40,250 | 8.95 | 8.95 | 8.50 | 0 | 0 | 0 |
07/12/2009 |
8.95
|
92,700 | 8.82 | 9.01 | 8.82 | 0 | 0 | 0 |
04/12/2009 |
8.82
|
57,000 | 8.75 | 8.95 | 8.75 | 3,000 | 0 | 0 |
03/12/2009 |
8.75
|
48,330 | 8.63 | 8.95 | 8.37 | 0 | 0 | 0 |
02/12/2009 |
8.63
|
93,740 | 9.07 | 9.07 | 8.63 | 600 | 0 | 0 |
01/12/2009 |
9.07
|
193,710 | 8.82 | 9.20 | 9.07 | 0 | 0 | 0 |
30/11/2009 |
8.82
|
105,340 | 8.75 | 9.14 | 8.69 | 0 | 0 | 0 |
27/11/2009 |
8.75
|
201,750 | 8.75 | 9.14 | 8.37 | 0 | 0 | 0 |
26/11/2009 |
8.75
|
111,140 | 9.20 | 9.20 | 8.75 | 0 | 1,960 | 0 |
25/11/2009 |
9.20
|
202,600 | 9.65 | 9.84 | 9.20 | 0 | 0 | 0 |
24/11/2009 |
9.65
|
74,540 | 10.10 | 10.22 | 9.65 | 0 | 0 | 0 |
23/11/2009 |
10.10
|
239,780 | 10.16 | 10.54 | 10.03 | 0 | 0 | 0 |
20/11/2009 |
10.16
|
327,510 | 9.71 | 10.16 | 9.52 | 960 | 0 | 0 |
19/11/2009 |
9.71
|
137,790 | 9.58 | 9.78 | 9.52 | 0 | 0 | 0 |