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) |
0.80 | 28.57% | 2,900 | 0 | 0 |
2.80
3.60
3.60
|
2 tháng
(2024-07-22) |
0.80 | 28.57% | 4,300 | 0 | 0 |
2.80
3.60
3.60
|
3 tháng
(2024-06-21) |
0 | 0% | 5,900 | 0 | 0 |
2.80
3.60
3.60
|
6 tháng
(2024-03-25) |
-0.90 | -20% | 41,700 | -1,100 | -0.0 |
2.80
4.50
3.60
|
12 tháng
(2023-09-26) |
0.10 | 2.86% | 213,700 | -10,100 | -0.0 |
2.80
4.50
3.60
|
24 tháng
(2022-09-30) |
-0.90 | -20% | 743,851 | -13,000 | -0.0 |
2.80
5
3.60
|
36 tháng
(2021-10-05) |
-1.10 | -23.40% | 6,786,298 | -117,400 | -0.8 |
2.80
12.40
3.60
|
60 tháng
(2019-10-16) |
-2 | -35.71% | 10,879,584 | -99,592 | -0.7 |
2.60
12.40
3.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/12/2009 |
32.55
|
82,100 | 34.37 | 34.85 | 32.55 | 0 | 0 | 0 |
15/12/2009 |
34.37
|
83,200 | 36.18 | 36.18 | 33.89 | 0 | 0 | 0 |
14/12/2009 |
36.18
|
153,100 | 34.37 | 36.47 | 32.17 | 8,000 | 0 | 0 |
11/12/2009 |
34.37
|
129,700 | 36.28 | 36.28 | 34.37 | 0 | 0 | 0 |
10/12/2009 |
36.28
|
153,400 | 38.85 | 39.62 | 36.28 | 0 | 0 | 0 |
09/12/2009 |
38.85
|
143,300 | 41.15 | 41.15 | 38.85 | 0 | 0 | 0 |
08/12/2009 |
41.15
|
81,200 | 43.82 | 43.82 | 41.05 | 0 | 0 | 0 |
07/12/2009 |
43.82
|
133,000 | 43.25 | 43.91 | 42.10 | 12,400 | 0 | 0 |
04/12/2009 |
43.25
|
170,600 | 42.01 | 43.44 | 41.72 | 13,600 | 0 | 0 |
03/12/2009 |
42.01
|
127,900 | 42.67 | 43.82 | 40.96 | 0 | 0 | 0 |
02/12/2009 |
42.67
|
161,500 | 45.63 | 46.30 | 42.39 | 0 | 0 | 0 |
01/12/2009 |
45.63
|
244,800 | 42.96 | 45.73 | 43.44 | 0 | 0 | 0 |
30/11/2009 |
42.96
|
132,600 | 41.05 | 43.91 | 38.95 | 0 | 0 | 0 |
27/11/2009 |
41.05
|
356,600 | 43.53 | 45.73 | 40.67 | 0 | 1,000 | 0 |
26/11/2009 |
43.53
|
53,000 | 46.21 | 46.21 | 43.53 | 0 | 0 | 0 |
25/11/2009 |
46.21
|
278,700 | 49.17 | 49.64 | 46.21 | 0 | 0 | 0 |
24/11/2009 |
49.17
|
280,500 | 50.98 | 51.55 | 48.50 | 0 | 0 | 0 |
23/11/2009 |
50.98
|
190,100 | 54.61 | 54.61 | 50.88 | 0 | 0 | 0 |
20/11/2009 |
54.61
|
181,200 | 55.27 | 55.85 | 53.94 | 0 | 0 | 0 |
19/11/2009 |
55.27
|
201,900 | 55.37 | 56.80 | 55.08 | 0 | 0 | 0 |
18/11/2009 |
55.37
|
251,700 | 54.89 | 55.47 | 52.70 | 0 | 0 | 0 |
17/11/2009 |
54.89
|
183,800 | 55.47 | 57.28 | 54.51 | 0 | 0 | 0 |
16/11/2009 |
55.47
|
564,100 | 52.41 | 55.47 | 52.03 | 0 | 0 | 0 |
13/11/2009 |
52.41
|
182,700 | 51.55 | 53.37 | 49.55 | 0 | 0 | 0 |
12/11/2009 |
51.55
|
227,900 | 50.88 | 52.51 | 48.69 | 0 | 1,700 | 0 |
11/11/2009 |
50.88
|
197,200 | 50.12 | 51.93 | 48.69 | 0 | 2,000 | 0 |
10/11/2009 |
50.12
|
349,600 | 52.79 | 53.46 | 49.36 | 0 | 800 | 0 |
09/11/2009 |
52.79
|
119,400 | 54.89 | 54.89 | 52.79 | 0 | 0 | 0 |
06/11/2009 |
54.89
|
349,600 | 54.61 | 57.47 | 54.42 | 0 | 0 | 0 |
05/11/2009 |
54.61
|
320,000 | 50.79 | 54.80 | 51.36 | 100 | 0 | 0 |
04/11/2009 |
50.79
|
333,000 | 52.03 | 53.46 | 49.07 | 0 | 0 | 0 |
03/11/2009 |
52.03
|
151,500 | 55.75 | 55.75 | 52.03 | 0 | 0 | 0 |
02/11/2009 |
55.75
|
124,300 | 60.72 | 60.72 | 55.75 | 0 | 200 | 0 |
30/10/2009 |
60.72
|
263,200 | 58.23 | 60.91 | 57.76 | 0 | 0 | 0 |
29/10/2009 |
58.23
|
223,200 | 60.53 | 60.62 | 56.33 | 500 | 1,000 | 0 |
28/10/2009 |
60.53
|
267,200 | 58.23 | 61.58 | 54.42 | 0 | 300 | 0 |
27/10/2009 |
58.23
|
404,500 | 62.05 | 62.05 | 57.66 | 0 | 0 | 0 |
26/10/2009 |
62.05
|
360,600 | 63.49 | 66.83 | 59.76 | 500 | 0 | 0 |
23/10/2009 |
63.49
|
581,100 | 67.30 | 68.74 | 63.49 | 0 | 0 | 0 |
22/10/2009 |
67.30
|
420,500 | 69.69 | 69.69 | 66.83 | 100 | 18,400 | 0 |
21/10/2009 |
69.69
|
578,700 | 73.03 | 73.03 | 68.26 | 200 | 0 | 0 |
20/10/2009 |
73.03
|
707,100 | 69.69 | 74.46 | 71.12 | 0 | 65,500 | 0 |
19/10/2009 |
69.69
|
527,100 | 67.21 | 69.69 | 66.83 | 0 | 0 | 0 |
16/10/2009 |
67.21
|
916,600 | 66.73 | 68.54 | 63.77 | 0 | 0 | 0 |
15/10/2009 |
66.73
|
744,500 | 71.03 | 74.94 | 66.35 | 1,500 | 100 | 0 |
14/10/2009 |
71.03
|
811,800 | 67.69 | 71.98 | 66.64 | 400 | 100 | 0 |
13/10/2009 |
67.69
|
886,700 | 63.29 | 67.69 | 64.92 | 500 | 42,500 | 0 |
12/10/2009 |
63.29
|
54,200 | 59.28 | 63.29 | 63.29 | 0 | 0 | 0 |
09/10/2009 |
59.28
|
839,500 | 56.80 | 59.28 | 57.28 | 8,400 | 0 | 0 |
08/10/2009 |
56.80
|
545,800 | 54.80 | 57.76 | 53.46 | 0 | 0 | 0 |
07/10/2009 |
54.80
|
275,500 | 52.51 | 54.80 | 52.60 | 0 | 0 | 0 |
06/10/2009 |
52.51
|
440,500 | 50.12 | 52.98 | 49.74 | 0 | 0 | 0 |
05/10/2009 |
50.12
|
255,700 | 51.55 | 52.03 | 49.45 | 0 | 600 | 0 |
02/10/2009 |
51.55
|
520,300 | 52.22 | 52.22 | 50.02 | 0 | 28,600 | 0 |
01/10/2009 |
52.22
|
635,000 | 56.23 | 57.76 | 52.03 | 10,000 | 20,700 | 0 |
30/09/2009 |
56.23
|
782,400 | 53.65 | 56.23 | 53.46 | 400 | 0 | 0 |
29/09/2009 |
53.65
|
749,800 | 50.41 | 53.65 | 50.22 | 0 | 0 | 0 |
28/09/2009 |
50.41
|
571,500 | 50.60 | 52.41 | 49.45 | 1,000 | 0 | 0 |
25/09/2009 |
50.60
|
554,900 | 49.55 | 51.07 | 47.16 | 0 | 0 | 0 |
24/09/2009 |
49.55
|
573,600 | 48.97 | 51.46 | 48.02 | 500 | 5,000 | 0 |
23/09/2009 |
48.97
|
676,700 | 49.17 | 52.12 | 48.69 | 2,800 | 40,000 | 0 |
22/09/2009 |
49.17
|
522,500 | 46.21 | 49.17 | 47.73 | 0 | 100 | 0 |
21/09/2009 |
46.21
|
597,900 | 43.72 | 46.21 | 44.87 | 0 | 0 | 0 |
18/09/2009 |
43.72
|
327,500 | 42.01 | 44.68 | 41.53 | 0 | 1,000 | 0 |
17/09/2009 |
42.01
|
360,600 | 42.96 | 43.44 | 41.05 | 0 | 0 | 0 |
16/09/2009 |
42.96
|
375,500 | 45.06 | 45.25 | 42.48 | 0 | 3,000 | 0 |
15/09/2009 |
45.06
|
414,900 | 44.01 | 45.35 | 42.39 | 0 | 0 | 0 |
14/09/2009 |
44.01
|
866,400 | 41.24 | 44.01 | 41.15 | 0 | 7,000 | 0 |
11/09/2009 |
41.24
|
492,600 | 40.48 | 41.81 | 40.57 | 0 | 4,200 | 0 |
10/09/2009 |
40.48
|
428,300 | 38.85 | 40.57 | 38.47 | 1,200 | 100 | 0 |
09/09/2009 |
38.85
|
188,200 | 39.71 | 39.90 | 38.47 | 0 | 0 | 0 |
08/09/2009 |
39.71
|
239,500 | 38.66 | 40.38 | 38.19 | 0 | 600 | 0 |
07/09/2009 |
38.66
|
260,600 | 38.76 | 39.81 | 36.75 | 0 | 0 | 0 |
04/09/2009 |
38.76
|
349,200 | 39.90 | 40.86 | 37.52 | 21,000 | 100 | 0 |
03/09/2009 |
39.90
|
286,800 | 42.01 | 42.01 | 39.14 | 0 | 0 | 0 |
01/09/2009 |
42.01
|
278,200 | 43.15 | 43.15 | 40.38 | 0 | 0 | 0 |
31/08/2009 |
43.15
|
513,900 | 40.57 | 43.15 | 41.05 | 0 | 25,000 | 0 |
28/08/2009 |
40.57
|
448,300 | 39.71 | 41.05 | 39.14 | 4,800 | 0 | 0 |
27/08/2009 |
39.71
|
334,000 | 39.14 | 40.00 | 38.00 | 0 | 0 | 0 |
26/08/2009 |
39.14
|
290,600 | 38.66 | 40.10 | 37.90 | 1,000 | 100 | 0 |
25/08/2009 |
38.66
|
284,900 | 40.19 | 40.96 | 38.19 | 0 | 0 | 0 |
24/08/2009 |
40.19
|
813,900 | 37.23 | 40.19 | 38.47 | 0 | 400 | 0 |
21/08/2009 |
37.23
|
789,500 | 35.80 | 38.09 | 36.28 | 0 | 0 | 0 |
20/08/2009 |
35.80
|
209,500 | 35.32 | 36.75 | 35.13 | 0 | 0 | 0 |
19/08/2009 |
35.32
|
219,100 | 34.56 | 35.80 | 34.37 | 0 | 0 | 0 |
18/08/2009 |
34.56
|
176,300 | 33.89 | 34.56 | 33.13 | 0 | 2,000 | 0 |
17/08/2009 |
33.89
|
184,200 | 34.75 | 34.85 | 33.70 | 0 | 0 | 0 |
14/08/2009 |
34.75
|
188,000 | 34.94 | 34.94 | 33.51 | 0 | 0 | 0 |
13/08/2009 |
34.94
|
313,500 | 36.85 | 37.71 | 34.94 | 0 | 300 | 0 |
12/08/2009 |
36.85
|
453,000 | 36.37 | 38.19 | 36.28 | 0 | 0 | 0 |
11/08/2009 |
36.37
|
510,600 | 34.37 | 36.37 | 33.80 | 0 | 44,000 | 0 |
10/08/2009 |
34.37
|
275,100 | 32.27 | 34.56 | 32.94 | 0 | 0 | 0 |
07/08/2009 |
32.27
|
141,800 | 32.17 | 32.46 | 31.98 | 0 | 0 | 0 |
06/08/2009 |
32.17
|
81,300 | 32.08 | 32.84 | 31.50 | 0 | 0 | 0 |
05/08/2009 |
32.08
|
74,600 | 32.27 | 32.46 | 31.60 | 0 | 0 | 0 |
04/08/2009 |
32.27
|
64,000 | 31.98 | 32.94 | 31.98 | 0 | 0 | 0 |
03/08/2009 |
31.98
|
49,200 | 32.46 | 33.22 | 31.50 | 0 | 0 | 0 |
31/07/2009 |
32.46
|
105,300 | 31.50 | 33.13 | 31.50 | 0 | 0 | 0 |
30/07/2009 |
31.50
|
73,900 | 31.50 | 31.69 | 30.55 | 0 | 0 | 0 |
29/07/2009 |
31.50
|
105,100 | 31.50 | 33.13 | 31.22 | 0 | 0 | 0 |