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) |
-0.70 | -4.83% | 56,900 | -500 | -0.0 |
12.50
15.80
13.80
|
2 tháng
(2024-07-22) |
-4.64 | -25.17% | 112,400 | -400 | -0.0 |
12.50
21.10
13.80
|
3 tháng
(2024-06-21) |
-15.32 | -52.61% | 138,000 | -600 | -0.0 |
12.50
30.09
13.80
|
6 tháng
(2024-03-25) |
0.50 | 3.78% | 237,606 | -600 | -0.0 |
10.68
30.09
13.80
|
12 tháng
(2023-09-25) |
-0.76 | -5.21% | 279,803 | -600 | -0.0 |
10.68
30.09
13.80
|
24 tháng
(2022-09-30) |
1.09 | 8.56% | 410,941 | 0 | -0.0 |
10.34
30.09
13.80
|
36 tháng
(2021-10-05) |
-0.02 | -0.14% | 774,421 | -23,400 | -0.3 |
8.07
30.09
13.80
|
60 tháng
(2019-10-16) |
4 | 40.75% | 2,020,610 | -14,700 | -0.2 |
6.49
30.09
13.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/12/2009 |
8.98
|
49,400 | 8.84 | 8.98 | 8.84 | 0 | 0 | 0 |
24/12/2009 |
8.71
|
38,600 | 8.30 | 8.71 | 8.16 | 0 | 0 | 0 |
23/12/2009 |
8.37
|
43,900 | 8.09 | 8.50 | 7.96 | 0 | 0 | 0 |
22/12/2009 |
8.30
|
52,100 | 8.71 | 8.77 | 8.23 | 0 | 0 | 0 |
21/12/2009 |
8.23
|
32,200 | 8.16 | 8.23 | 8.16 | 0 | 0 | 0 |
18/12/2009 |
7.75
|
26,900 | 7.62 | 7.75 | 7.62 | 0 | 0 | 0 |
17/12/2009 |
7.48
|
28,500 | 7.21 | 7.82 | 7.07 | 0 | 0 | 0 |
16/12/2009 |
7.55
|
21,300 | 7.55 | 8.09 | 7.35 | 0 | 0 | 0 |
15/12/2009 |
7.96
|
14,500 | 7.89 | 8.16 | 7.75 | 0 | 0 | 0 |
14/12/2009 |
8.03
|
22,200 | 7.96 | 8.03 | 7.82 | 0 | 0 | 0 |
11/12/2009 |
7.48
|
43,200 | 7.82 | 7.82 | 7.41 | 0 | 0 | 0 |
10/12/2009 |
7.75
|
54,600 | 7.75 | 8.23 | 7.62 | 0 | 0 | 0 |
09/12/2009 |
7.62
|
42,200 | 7.82 | 7.89 | 7.62 | 0 | 0 | 0 |
08/12/2009 |
8.23
|
75,900 | 8.50 | 8.50 | 8.03 | 0 | 0 | 0 |
07/12/2009 |
8.71
|
23,100 | 8.43 | 8.77 | 8.37 | 0 | 0 | 0 |
04/12/2009 |
8.84
|
34,000 | 9.18 | 9.18 | 8.64 | 0 | 0 | 0 |
03/12/2009 |
8.84
|
42,400 | 8.71 | 9.25 | 8.71 | 0 | 0 | 0 |
02/12/2009 |
9.05
|
38,100 | 10.20 | 10.20 | 9.05 | 0 | 0 | 0 |
01/12/2009 |
9.66
|
51,600 | 9.59 | 9.73 | 9.52 | 0 | 0 | 0 |
30/11/2009 |
9.18
|
34,200 | 8.50 | 9.18 | 8.50 | 0 | 0 | 0 |
27/11/2009 |
8.84
|
77,100 | 8.30 | 9.52 | 8.30 | 0 | 600 | 0 |
26/11/2009 |
8.84
|
22,700 | 9.18 | 9.18 | 8.84 | 0 | 0 | 0 |
25/11/2009 |
9.45
|
50,500 | 9.86 | 9.86 | 9.39 | 0 | 0 | 0 |
24/11/2009 |
10.00
|
39,200 | 10.54 | 10.54 | 9.93 | 0 | 0 | 0 |
23/11/2009 |
10.13
|
63,700 | 10.47 | 10.54 | 10.07 | 0 | 0 | 0 |
20/11/2009 |
10.41
|
79,800 | 10.75 | 10.81 | 10.20 | 0 | 0 | 0 |
19/11/2009 |
10.68
|
43,900 | 10.68 | 10.88 | 10.20 | 0 | 0 | 0 |
18/11/2009 |
10.88
|
34,000 | 10.88 | 11.09 | 10.41 | 0 | 0 | 0 |
17/11/2009 |
10.75
|
44,000 | 11.43 | 11.43 | 10.68 | 0 | 0 | 0 |
16/11/2009 |
11.29
|
57,000 | 11.63 | 11.77 | 11.09 | 0 | 0 | 0 |
13/11/2009 |
11.22
|
114,700 | 10.54 | 11.22 | 10.54 | 0 | 1,000 | 0 |
12/11/2009 |
10.61
|
101,700 | 10.47 | 10.61 | 10.20 | 0 | 0 | 0 |
11/11/2009 |
10.20
|
45,000 | 9.93 | 10.20 | 9.52 | 0 | 0 | 0 |
10/11/2009 |
9.86
|
164,300 | 10.20 | 10.88 | 9.79 | 0 | 0 | 0 |
09/11/2009 |
10.41
|
44,300 | 10.88 | 10.88 | 10.41 | 0 | 0 | 0 |
06/11/2009 |
11.02
|
109,300 | 11.83 | 11.83 | 10.68 | 0 | 0 | 0 |
05/11/2009 |
11.22
|
44,200 | 10.88 | 11.22 | 10.75 | 0 | 0 | 0 |
04/11/2009 |
10.61
|
78,300 | 9.86 | 10.88 | 9.73 | 0 | 0 | 0 |
03/11/2009 |
10.34
|
90,200 | 11.56 | 11.56 | 10.27 | 1,000 | 0 | 0 |
02/11/2009 |
11.22
|
101,200 | 11.02 | 11.56 | 10.81 | 0 | 0 | 0 |
30/10/2009 |
12.65
|
398,500 | 11.02 | 12.65 | 11.02 | 0 | 0 | 0 |
29/10/2009 |
11.83
|
1,500 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 |
28/10/2009 |
12.72
|
9,300 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 |
27/10/2009 |
13.67
|
6,700 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 |
26/10/2009 |
14.69
|
31,600 | 14.69 | 14.69 | 14.69 | 1,000 | 0 | 0 |
23/10/2009 |
14.83
|
205,100 | 16.66 | 17.00 | 14.83 | 0 | 0 | 0 |
22/10/2009 |
15.98
|
258,400 | 15.98 | 15.98 | 15.30 | 0 | 0 | 0 |
21/10/2009 |
15.03
|
738,500 | 15.03 | 15.03 | 14.28 | 0 | 0 | 0 |
20/10/2009 |
14.08
|
128,500 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 |
19/10/2009 |
13.20
|
156,100 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
16/10/2009 |
12.38
|
50,600 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 |
15/10/2009 |
11.63
|
15,300 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
14/10/2009 |
10.88
|
171,300 | 10.88 | 10.88 | 10.75 | 0 | 0 | 0 |
13/10/2009 |
10.27
|
271,100 | 10.27 | 10.27 | 9.86 | 0 | 0 | 0 |
12/10/2009 |
10.00
|
202,600 | 9.66 | 10.00 | 9.39 | 0 | 21,000 | 0 |
09/10/2009 |
9.45
|
64,400 | 9.39 | 9.66 | 9.25 | 0 | 0 | 0 |
08/10/2009 |
9.25
|
33,900 | 9.39 | 9.45 | 9.25 | 0 | 0 | 0 |
07/10/2009 |
9.52
|
43,100 | 9.86 | 9.86 | 9.39 | 2,000 | 0 | 0 |
06/10/2009 |
9.45
|
32,200 | 9.66 | 9.73 | 9.39 | 0 | 0 | 0 |
05/10/2009 |
9.52
|
58,300 | 9.66 | 9.79 | 9.25 | 0 | 0 | 0 |
02/10/2009 |
9.25
|
136,500 | 9.32 | 9.39 | 9.25 | 0 | 38,600 | 0 |
01/10/2009 |
9.73
|
72,600 | 10.34 | 10.41 | 9.45 | 0 | 0 | 0 |
30/09/2009 |
10.13
|
175,300 | 10.13 | 10.13 | 9.52 | 0 | 0 | 0 |
29/09/2009 |
9.93
|
146,000 | 9.05 | 9.93 | 9.05 | 0 | 0 | 0 |
28/09/2009 |
9.45
|
66,700 | 9.59 | 9.66 | 9.18 | 0 | 0 | 0 |
25/09/2009 |
9.59
|
56,000 | 9.18 | 9.59 | 9.18 | 0 | 0 | 0 |
24/09/2009 |
9.45
|
111,000 | 9.52 | 9.73 | 9.39 | 0 | 0 | 0 |
23/09/2009 |
9.86
|
301,300 | 10.47 | 10.47 | 9.79 | 46,900 | 0 | 0 |
22/09/2009 |
10.20
|
141,100 | 10.95 | 10.95 | 10.13 | 0 | 0 | 0 |
21/09/2009 |
10.27
|
146,700 | 10.27 | 10.27 | 10.07 | 0 | 0 | 0 |
18/09/2009 |
9.73
|
289,600 | 9.59 | 9.73 | 8.98 | 12,500 | 0 | 0 |
17/09/2009 |
9.18
|
319,900 | 8.98 | 9.18 | 8.91 | 200 | 500 | 0 |
16/09/2009 |
8.77
|
111,400 | 8.16 | 8.77 | 8.16 | 0 | 200 | 0 |
15/09/2009 |
8.09
|
54,200 | 8.50 | 8.50 | 8.09 | 0 | 0 | 0 |
14/09/2009 |
8.50
|
59,900 | 8.43 | 8.50 | 8.23 | 0 | 0 | 0 |
11/09/2009 |
8.30
|
42,600 | 8.43 | 8.50 | 7.96 | 0 | 0 | 0 |
10/09/2009 |
8.23
|
18,900 | 8.16 | 8.30 | 8.16 | 0 | 0 | 0 |
09/09/2009 |
8.23
|
24,100 | 8.23 | 8.37 | 8.16 | 0 | 0 | 0 |
08/09/2009 |
8.50
|
31,800 | 8.23 | 8.50 | 8.23 | 0 | 0 | 0 |
07/09/2009 |
8.30
|
72,300 | 8.03 | 8.43 | 7.89 | 0 | 0 | 0 |
04/09/2009 |
8.37
|
57,200 | 8.37 | 8.43 | 8.16 | 0 | 0 | 0 |
03/09/2009 |
8.37
|
73,500 | 8.37 | 8.57 | 8.16 | 0 | 0 | 0 |
01/09/2009 |
8.84
|
81,600 | 8.50 | 8.84 | 8.50 | 500 | 600 | 0 |
31/08/2009 |
8.84
|
70,500 | 9.25 | 9.25 | 8.43 | 0 | 0 | 0 |
28/08/2009 |
9.05
|
188,600 | 9.05 | 9.05 | 8.71 | 0 | 0 | 0 |
27/08/2009 |
8.71
|
153,100 | 8.30 | 8.71 | 8.23 | 0 | 0 | 0 |
26/08/2009 |
8.16
|
69,500 | 8.16 | 8.23 | 8.03 | 0 | 0 | 0 |
25/08/2009 |
8.09
|
27,600 | 8.03 | 8.09 | 7.96 | 0 | 0 | 0 |
24/08/2009 |
8.09
|
25,300 | 8.23 | 8.23 | 8.09 | 0 | 0 | 0 |
21/08/2009 |
8.03
|
61,600 | 8.16 | 8.37 | 8.03 | 0 | 0 | 0 |
20/08/2009 |
8.16
|
58,000 | 8.09 | 8.16 | 8.03 | 0 | 0 | 0 |
19/08/2009 |
8.23
|
33,900 | 7.96 | 8.30 | 7.96 | 0 | 0 | 0 |
18/08/2009 |
8.03
|
31,900 | 7.82 | 8.03 | 7.75 | 0 | 0 | 0 |
17/08/2009 |
7.96
|
29,000 | 7.89 | 8.16 | 7.82 | 0 | 0 | 0 |
14/08/2009 |
8.03
|
43,300 | 8.16 | 8.23 | 8.03 | 0 | 0 | 0 |
13/08/2009 |
8.16
|
75,200 | 8.37 | 8.37 | 8.16 | 0 | 0 | 0 |
12/08/2009 |
8.30
|
55,200 | 8.50 | 8.50 | 8.16 | 0 | 0 | 0 |
11/08/2009 |
8.50
|
47,700 | 8.16 | 8.50 | 8.16 | 0 | 0 | 0 |
10/08/2009 |
8.37
|
77,400 | 8.30 | 8.57 | 8.30 | 0 | 300 | 0 |
07/08/2009 |
8.16
|
32,900 | 8.37 | 8.37 | 8.16 | 0 | 0 | 0 |