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) |
-1.80 | -23.38% | 800 | 0 | 0 |
5.90
7.70
5.90
|
2 tháng
(2024-07-22) |
-1.80 | -23.38% | 1,000 | 0 | 0 |
5.90
7.70
5.90
|
3 tháng
(2024-06-21) |
-0.50 | -7.81% | 58,800 | 0 | 0 |
5.90
7.70
5.90
|
6 tháng
(2024-03-29) |
1.90 | 47.50% | 323,600 | -5,000 | -0.0 |
3.40
7.70
5.90
|
12 tháng
(2023-09-29) |
3.60 | 156.52% | 790,000 | -5,000 | -0.0 |
2.30
7.70
5.90
|
24 tháng
(2022-09-30) |
4.30 | 268.75% | 1,360,940 | -3,628 | -0.0 |
1
7.70
5.90
|
36 tháng
(2021-10-05) |
3 | 103.45% | 2,553,671 | -2,816 | -0.0 |
1
7.70
5.90
|
60 tháng
(2019-10-16) |
2.90 | 96.67% | 3,441,843 | -17,116 | -0.0 |
1
7.70
5.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/10/2009 |
13.47
|
63,300 | 12.85 | 13.47 | 12.85 | 0 | 0 | 0 |
13/10/2009 |
12.85
|
80,500 | 12.33 | 12.85 | 12.02 | 0 | 0 | 0 |
12/10/2009 |
12.33
|
82,500 | 11.61 | 12.39 | 11.61 | 0 | 0 | 0 |
09/10/2009 |
11.61
|
16,400 | 11.04 | 11.76 | 11.40 | 0 | 0 | 0 |
08/10/2009 |
11.04
|
3,600 | 11.19 | 11.92 | 11.04 | 0 | 0 | 0 |
07/10/2009 |
11.19
|
8,800 | 10.47 | 11.19 | 10.88 | 0 | 0 | 0 |
06/10/2009 |
10.47
|
3,900 | 10.36 | 10.57 | 10.47 | 0 | 0 | 0 |
05/10/2009 |
10.36
|
28,000 | 10.88 | 10.88 | 10.36 | 0 | 0 | 0 |
02/10/2009 |
10.88
|
15,300 | 11.35 | 11.35 | 10.62 | 0 | 0 | 0 |
01/10/2009 |
11.35
|
3,300 | 11.50 | 11.50 | 11.35 | 0 | 0 | 0 |
30/09/2009 |
11.50
|
20,800 | 11.40 | 11.50 | 11.40 | 0 | 0 | 0 |
29/09/2009 |
11.40
|
27,000 | 11.35 | 11.40 | 11.35 | 0 | 0 | 0 |
28/09/2009 |
11.35
|
17,200 | 11.40 | 11.87 | 11.30 | 0 | 0 | 0 |
25/09/2009 |
11.40
|
23,700 | 11.19 | 11.45 | 10.88 | 0 | 0 | 0 |
24/09/2009 |
11.19
|
26,400 | 11.40 | 11.40 | 10.88 | 0 | 0 | 0 |
23/09/2009 |
11.40
|
23,800 | 11.30 | 11.82 | 10.83 | 0 | 0 | 0 |
22/09/2009 |
11.30
|
6,600 | 11.76 | 11.76 | 11.19 | 0 | 0 | 0 |
21/09/2009 |
11.76
|
42,200 | 11.25 | 11.76 | 11.25 | 0 | 0 | 0 |
18/09/2009 |
11.25
|
12,800 | 11.04 | 11.40 | 10.62 | 0 | 0 | 0 |
17/09/2009 |
11.04
|
44,400 | 11.66 | 11.66 | 10.99 | 0 | 0 | 0 |
16/09/2009 |
11.66
|
47,000 | 12.18 | 12.44 | 11.50 | 0 | 0 | 0 |
15/09/2009 |
12.18
|
101,200 | 11.61 | 12.39 | 11.92 | 0 | 0 | 0 |
14/09/2009 |
11.61
|
9,800 | 10.88 | 11.61 | 11.61 | 0 | 0 | 0 |
11/09/2009 |
10.88
|
74,300 | 10.57 | 10.88 | 10.62 | 0 | 0 | 0 |
10/09/2009 |
10.57
|
66,900 | 9.90 | 10.57 | 9.90 | 0 | 0 | 0 |
09/09/2009 |
9.90
|
21,500 | 9.95 | 10.00 | 9.79 | 0 | 0 | 0 |
08/09/2009 |
9.95
|
9,700 | 9.69 | 10.36 | 9.79 | 0 | 0 | 0 |
07/09/2009 |
9.69
|
18,600 | 10.00 | 10.16 | 9.54 | 0 | 1,000 | 0 |
04/09/2009 |
10.00
|
79,200 | 9.48 | 10.00 | 9.38 | 0 | 4,000 | 0 |
03/09/2009 |
9.48
|
12,600 | 9.22 | 9.54 | 9.07 | 0 | 0 | 0 |
01/09/2009 |
9.22
|
10,000 | 9.38 | 9.64 | 9.22 | 0 | 0 | 0 |
31/08/2009 |
9.38
|
22,100 | 9.07 | 9.43 | 9.33 | 1,000 | 0 | 0 |
28/08/2009 |
9.07
|
13,700 | 8.71 | 9.07 | 8.55 | 500 | 0 | 0 |
27/08/2009 |
8.71
|
9,500 | 8.86 | 9.17 | 8.71 | 0 | 0 | 0 |
26/08/2009 |
8.86
|
4,300 | 8.76 | 9.22 | 8.86 | 0 | 0 | 0 |
25/08/2009 |
8.76
|
2,800 | 9.07 | 9.07 | 8.76 | 0 | 0 | 0 |
24/08/2009 |
9.07
|
2,700 | 9.12 | 9.28 | 8.81 | 0 | 0 | 0 |
21/08/2009 |
9.12
|
7,100 | 9.43 | 9.48 | 8.96 | 0 | 0 | 0 |
20/08/2009 |
9.43
|
5,400 | 9.59 | 9.90 | 9.33 | 0 | 0 | 0 |
19/08/2009 |
9.59
|
23,100 | 8.86 | 9.59 | 9.07 | 1,700 | 0 | 0 |
18/08/2009 |
8.86
|
1,300 | 8.86 | 8.96 | 8.86 | 0 | 0 | 0 |
17/08/2009 |
8.86
|
9,600 | 8.50 | 8.91 | 8.55 | 0 | 0 | 0 |
14/08/2009 |
8.50
|
5,000 | 8.24 | 8.50 | 8.29 | 0 | 0 | 0 |
13/08/2009 |
8.24
|
18,100 | 8.14 | 8.39 | 8.19 | 0 | 0 | 0 |
12/08/2009 |
8.14
|
1,000 | 7.93 | 8.14 | 8.03 | 0 | 0 | 0 |
11/08/2009 |
7.93
|
9,600 | 8.14 | 8.14 | 7.93 | 0 | 0 | 0 |
10/08/2009 |
8.14
|
4,500 | 8.24 | 8.24 | 8.14 | 0 | 0 | 0 |
07/08/2009 |
8.24
|
5,000 | 8.24 | 8.39 | 8.08 | 0 | 0 | 0 |
06/08/2009 |
8.24
|
1,400 | 8.08 | 8.24 | 8.24 | 0 | 0 | 0 |
05/08/2009 |
8.08
|
8,300 | 8.08 | 8.08 | 8.03 | 0 | 0 | 0 |
04/08/2009 |
8.08
|
1,000 | 8.03 | 8.08 | 8.08 | 0 | 0 | 0 |
03/08/2009 |
8.03
|
6,900 | 8.19 | 8.29 | 8.03 | 0 | 0 | 0 |
31/07/2009 |
8.19
|
1,400 | 8.29 | 8.71 | 8.19 | 0 | 0 | 0 |
30/07/2009 |
8.29
|
1,700 | 8.19 | 8.34 | 8.03 | 0 | 0 | 0 |
29/07/2009 |
8.19
|
3,000 | 8.08 | 8.39 | 8.19 | 0 | 0 | 0 |
28/07/2009 |
8.08
|
16,900 | 8.65 | 8.65 | 8.08 | 0 | 0 | 0 |
27/07/2009 |
8.65
|
6,700 | 8.96 | 8.96 | 8.55 | 0 | 0 | 0 |
24/07/2009 |
8.96
|
10,400 | 8.65 | 8.96 | 8.91 | 0 | 0 | 0 |
23/07/2009 |
8.65
|
2,700 | 8.24 | 8.65 | 8.24 | 0 | 0 | 0 |
22/07/2009 |
8.24
|
2,600 | 8.08 | 8.29 | 8.14 | 0 | 0 | 0 |
21/07/2009 |
8.08
|
200 | 8.29 | 8.29 | 8.08 | 0 | 0 | 0 |
20/07/2009 |
8.29
|
200 | 8.29 | 8.29 | 7.88 | 0 | 0 | 0 |
17/07/2009 |
8.29
|
3,000 | 8.39 | 8.39 | 8.29 | 0 | 0 | 0 |
16/07/2009 |
8.39
|
2,600 | 8.24 | 8.55 | 8.24 | 0 | 0 | 0 |
15/07/2009 |
8.24
|
1,600 | 8.19 | 8.55 | 8.19 | 0 | 0 | 0 |
14/07/2009 |
8.19
|
3,600 | 8.14 | 8.34 | 8.14 | 0 | 0 | 0 |
13/07/2009 |
8.14
|
5,300 | 8.24 | 8.24 | 8.14 | 0 | 0 | 0 |
10/07/2009 |
8.24
|
1,700 | 8.50 | 8.50 | 8.08 | 0 | 0 | 0 |
09/07/2009 |
8.50
|
5,000 | 8.29 | 8.55 | 8.24 | 1,000 | 0 | 0 |
08/07/2009 |
8.29
|
3,200 | 8.29 | 8.29 | 8.08 | 0 | 0 | 0 |
07/07/2009 |
8.29
|
8,200 | 8.96 | 8.96 | 8.29 | 0 | 0 | 0 |
06/07/2009 |
8.96
|
12,300 | 8.45 | 8.96 | 8.60 | 4,500 | 0 | 0 |
03/07/2009 |
8.45
|
8,600 | 8.08 | 8.45 | 8.19 | 3,000 | 0 | 0 |
02/07/2009 |
8.08
|
3,600 | 7.57 | 8.08 | 7.31 | 0 | 0 | 0 |
01/07/2009 |
7.57
|
23,100 | 8.08 | 8.08 | 7.57 | 0 | 0 | 0 |
30/06/2009 |
8.08
|
16,200 | 8.71 | 8.71 | 8.08 | 0 | 0 | 0 |
29/06/2009 |
8.71
|
2,500 | 8.91 | 8.91 | 8.65 | 0 | 0 | 0 |
26/06/2009 |
8.91
|
2,800 | 9.02 | 9.85 | 8.91 | 0 | 0 | 0 |
25/06/2009 |
9.02
|
10,700 | 9.64 | 10.00 | 8.91 | 0 | 0 | 0 |
24/06/2009 |
9.64
|
17,700 | 9.02 | 9.64 | 8.55 | 0 | 0 | 0 |
23/06/2009 |
9.02
|
8,100 | 9.64 | 9.64 | 9.02 | 0 | 0 | 0 |
22/06/2009 |
9.64
|
5,800 | 10.05 | 10.05 | 9.64 | 0 | 0 | 0 |
19/06/2009 |
10.05
|
18,100 | 10.05 | 10.73 | 9.85 | 0 | 0 | 0 |
18/06/2009 |
10.05
|
19,300 | 9.79 | 10.05 | 9.79 | 0 | 1,000 | 0 |
17/06/2009 |
9.79
|
15,800 | 10.11 | 10.11 | 9.43 | 0 | 0 | 0 |
16/06/2009 |
10.11
|
11,100 | 10.62 | 10.62 | 10.11 | 0 | 0 | 0 |
15/06/2009 |
10.62
|
22,500 | 11.09 | 11.61 | 10.62 | 0 | 0 | 0 |
12/06/2009 |
11.09
|
33,900 | 11.92 | 12.33 | 11.09 | 0 | 0 | 0 |
11/06/2009 |
11.92
|
29,400 | 12.44 | 12.44 | 11.61 | 0 | 0 | 0 |
10/06/2009 |
12.44
|
2,400 | 13.01 | 13.01 | 12.44 | 0 | 0 | 0 |
09/06/2009 |
13.01
|
41,500 | 13.94 | 14.87 | 13.01 | 0 | 0 | 0 |
08/06/2009 |
13.94
|
38,800 | 13.06 | 13.94 | 13.84 | 0 | 0 | 0 |
05/06/2009 |
13.06
|
36,000 | 12.23 | 13.06 | 13.06 | 0 | 0 | 0 |
04/06/2009 |
12.23
|
115,500 | 11.45 | 12.23 | 12.18 | 0 | 0 | 0 |
03/06/2009 |
11.45
|
98,400 | 10.57 | 11.45 | 11.30 | 0 | 0 | 0 |
02/06/2009 |
10.57
|
31,600 | 9.33 | 10.83 | 10.57 | 0 | 0 | 0 |
01/06/2009 |
9.33
|
26,400 | 10.36 | 10.36 | 9.33 | 0 | 0 | 0 |
29/05/2009 |
10.36
|
21,100 | 9.17 | 10.36 | 9.12 | 0 | 0 | 0 |
28/05/2009 |
9.17
|
53,700 | 9.85 | 10.52 | 9.17 | 0 | 13,000 | 0 |
27/05/2009 |
9.85
|
46,700 | 9.64 | 9.85 | 9.85 | 900 | 5,300 | 0 |