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) |
34.40 | 47.25% | 38,300 | -100 | -0.0 |
66.60
118.60
107.20
|
2 tháng
(2024-07-22) |
28.20 | 35.70% | 38,800 | -100 | -0.0 |
47.60
118.60
107.20
|
3 tháng
(2024-06-21) |
28.20 | 35.70% | 38,800 | -100 | -0.0 |
47.60
118.60
107.20
|
6 tháng
(2024-03-25) |
53.44 | 99.42% | 60,067 | -215 | -0.0 |
47.60
118.60
107.20
|
12 tháng
(2023-09-25) |
18.89 | 21.40% | 132,044 | -4,815 | -0.3 |
47.60
118.60
107.20
|
24 tháng
(2022-09-30) |
74.86 | 231.52% | 317,613 | -15,420 | -0.8 |
31.75
118.60
107.20
|
36 tháng
(2021-10-05) |
93.07 | 658.41% | 1,231,335 | -14,721 | -0.8 |
14.13
118.60
107.20
|
60 tháng
(2019-10-16) |
95.58 | 822.73% | 1,500,150 | -15,936 | -0.8 |
9.29
118.60
107.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2009 |
9.90
|
48,630 | 9.90 | 9.97 | 9.90 | 0 | 0 | 0 |
25/11/2009 |
10.37
|
118,020 | 10.60 | 10.60 | 10.37 | 0 | 0 | 0 |
24/11/2009 |
10.84
|
104,320 | 11.07 | 11.23 | 10.68 | 0 | 0 | 0 |
23/11/2009 |
11.23
|
105,260 | 11.54 | 11.78 | 11.23 | 0 | 0 | 0 |
20/11/2009 |
11.78
|
275,610 | 11.70 | 12.17 | 11.70 | 0 | 0 | 0 |
19/11/2009 |
11.70
|
291,590 | 11.15 | 11.70 | 11.15 | 0 | 0 | 0 |
18/11/2009 |
11.15
|
116,960 | 10.76 | 11.23 | 10.76 | 0 | 0 | 0 |
17/11/2009 |
11.15
|
128,670 | 11.23 | 11.23 | 10.68 | 0 | 0 | 0 |
16/11/2009 |
11.15
|
217,870 | 11.07 | 11.23 | 11.00 | 0 | 0 | 0 |
13/11/2009 |
10.76
|
223,210 | 10.21 | 10.76 | 10.21 | 0 | 0 | 0 |
12/11/2009 |
10.29
|
66,030 | 10.52 | 10.60 | 10.21 | 0 | 0 | 0 |
11/11/2009 |
10.21
|
101,820 | 10.13 | 10.29 | 9.90 | 0 | 0 | 0 |
10/11/2009 |
9.90
|
52,350 | 10.21 | 10.21 | 9.82 | 8,790 | 0 | 0 |
09/11/2009 |
10.13
|
120,620 | 10.13 | 10.29 | 10.13 | 0 | 0 | 0 |
06/11/2009 |
10.60
|
72,010 | 10.76 | 10.84 | 10.60 | 0 | 5,000 | 0 |
05/11/2009 |
10.52
|
184,260 | 10.29 | 10.52 | 10.21 | 0 | 40,000 | 0 |
04/11/2009 |
10.05
|
99,430 | 9.66 | 10.29 | 9.66 | 0 | 52,520 | 0 |
03/11/2009 |
9.97
|
167,130 | 10.29 | 10.37 | 9.97 | 70 | 12,330 | 0 |
02/11/2009 |
10.45
|
258,970 | 10.45 | 10.60 | 10.45 | 520 | 95,000 | 0 |
30/10/2009 |
10.92
|
209,770 | 10.92 | 10.92 | 10.60 | 0 | 0 | 0 |
29/10/2009 |
10.45
|
363,700 | 10.52 | 10.76 | 10.45 | 0 | 0 | 0 |
28/10/2009 |
11.00
|
228,290 | 11.39 | 11.78 | 10.92 | 0 | 0 | 0 |
27/10/2009 |
11.31
|
204,180 | 11.31 | 11.39 | 11.31 | 0 | 0 | 0 |
26/10/2009 |
11.86
|
170,720 | 11.86 | 12.02 | 11.86 | 0 | 7,430 | 0 |
23/10/2009 |
12.41
|
334,510 | 12.96 | 13.19 | 12.41 | 0 | 0 | 0 |
22/10/2009 |
13.04
|
579,090 | 12.96 | 13.04 | 12.80 | 1,000 | 137,000 | 0 |
21/10/2009 |
12.49
|
413,000 | 12.49 | 12.49 | 12.09 | 0 | 134,000 | 0 |
20/10/2009 |
11.94
|
490,990 | 11.78 | 11.94 | 11.70 | 0 | 145,500 | 0 |
19/10/2009 |
11.39
|
317,030 | 10.84 | 11.39 | 10.84 | 0 | 70,120 | 0 |
16/10/2009 |
11.39
|
276,240 | 11.86 | 11.86 | 11.39 | 0 | 83,720 | 0 |
15/10/2009 |
11.86
|
307,900 | 11.86 | 11.86 | 11.39 | 0 | 0 | 0 |
14/10/2009 |
11.31
|
335,680 | 10.84 | 11.31 | 10.60 | 1,000 | 0 | 0 |
13/10/2009 |
10.84
|
530,620 | 10.76 | 10.84 | 10.37 | 0 | 60 | 0 |
12/10/2009 |
10.37
|
236,590 | 10.37 | 10.37 | 9.97 | 30 | 38,000 | 0 |
09/10/2009 |
9.90
|
177,090 | 9.90 | 9.90 | 9.90 | 9,000 | 21,000 | 0 |
08/10/2009 |
9.42
|
68,890 | 9.42 | 9.58 | 9.42 | 0 | 0 | 0 |
07/10/2009 |
9.42
|
78,200 | 9.50 | 9.50 | 9.35 | 0 | 0 | 0 |
06/10/2009 |
9.35
|
62,180 | 9.42 | 9.50 | 9.35 | 0 | 1,590 | 0 |
05/10/2009 |
9.35
|
57,280 | 9.42 | 9.50 | 9.19 | 0 | 2,850 | 0 |
02/10/2009 |
9.35
|
210,440 | 9.27 | 9.50 | 9.19 | 0 | 0 | 0 |
01/10/2009 |
9.66
|
79,960 | 9.82 | 9.82 | 9.66 | 0 | 5,000 | 0 |
30/09/2009 |
9.82
|
134,630 | 9.97 | 10.05 | 9.74 | 0 | 64,000 | 0 |
29/09/2009 |
9.97
|
121,230 | 9.90 | 10.05 | 9.82 | 0 | 0 | 0 |
28/09/2009 |
9.90
|
86,980 | 10.21 | 10.21 | 9.90 | 2,090 | 8,000 | 0 |
25/09/2009 |
9.90
|
116,750 | 9.66 | 9.97 | 9.66 | 0 | 0 | 0 |
24/09/2009 |
9.97
|
132,100 | 10.21 | 10.37 | 9.90 | 0 | 10,900 | 0 |
23/09/2009 |
10.29
|
186,780 | 10.29 | 10.52 | 10.21 | 2,000 | 18,410 | 0 |
22/09/2009 |
10.37
|
208,430 | 10.13 | 10.52 | 10.05 | 2,340 | 56,970 | 0 |
21/09/2009 |
10.29
|
182,180 | 10.52 | 10.52 | 10.13 | 0 | 0 | 0 |
18/09/2009 |
10.60
|
182,250 | 10.52 | 10.84 | 10.52 | 10 | 0 | 0 |
17/09/2009 |
10.84
|
491,560 | 10.84 | 10.84 | 10.60 | 10,000 | 2,040 | 0 |
16/09/2009 |
10.37
|
393,400 | 10.37 | 10.37 | 10.21 | 5,000 | 0 | 0 |
15/09/2009 |
9.90
|
213,770 | 9.82 | 9.90 | 9.74 | 0 | 0 | 0 |
14/09/2009 |
9.42
|
124,680 | 9.82 | 9.97 | 9.42 | 0 | 0 | 0 |
11/09/2009 |
9.82
|
151,840 | 9.90 | 9.90 | 9.74 | 2,000 | 0 | 0 |
10/09/2009 |
9.74
|
95,970 | 9.66 | 9.74 | 9.58 | 0 | 0 | 0 |
09/09/2009 |
9.50
|
83,430 | 9.58 | 9.66 | 9.50 | 0 | 0 | 0 |
08/09/2009 |
9.58
|
132,480 | 9.42 | 9.58 | 9.27 | 0 | 0 | 0 |
07/09/2009 |
9.27
|
81,750 | 9.42 | 9.42 | 9.11 | 0 | 1,000 | 0 |
04/09/2009 |
9.58
|
106,440 | 9.66 | 9.82 | 9.50 | 1,440 | 3,000 | 0 |
03/09/2009 |
9.66
|
59,050 | 9.58 | 9.82 | 9.50 | 0 | 0 | 0 |
02/09/2009 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
01/09/2009 |
9.82
|
114,080 | 9.90 | 9.97 | 9.66 | 0 | 0 | 0 |
31/08/2009 |
9.97
|
167,220 | 9.90 | 9.97 | 9.74 | 1,000 | 5,000 | 0 |
28/08/2009 |
9.66
|
130,560 | 9.66 | 9.74 | 9.58 | 0 | 10,000 | 0 |
27/08/2009 |
9.58
|
76,290 | 9.50 | 9.58 | 9.35 | 0 | 0 | 0 |
26/08/2009 |
9.50
|
153,110 | 9.50 | 9.58 | 9.42 | 0 | 25,000 | 0 |
25/08/2009 |
9.35
|
47,260 | 9.35 | 9.50 | 9.27 | 0 | 3,930 | 0 |
24/08/2009 |
9.50
|
66,800 | 9.35 | 9.58 | 9.35 | 0 | 0 | 0 |
21/08/2009 |
9.35
|
120,930 | 9.66 | 9.74 | 9.35 | 0 | 11,600 | 0 |
20/08/2009 |
9.35
|
97,480 | 9.19 | 9.35 | 9.11 | 0 | 0 | 0 |
19/08/2009 |
9.19
|
60,280 | 9.27 | 9.27 | 9.03 | 0 | 2,180 | 0 |
18/08/2009 |
9.03
|
66,090 | 8.64 | 9.27 | 8.64 | 40 | 0 | 0 |
17/08/2009 |
8.95
|
46,130 | 9.03 | 9.11 | 8.87 | 0 | 1,340 | 0 |
14/08/2009 |
9.11
|
63,090 | 9.19 | 9.42 | 8.95 | 0 | 5,000 | 0 |
13/08/2009 |
9.27
|
133,480 | 9.66 | 9.82 | 9.27 | 10 | 10,000 | 0 |
12/08/2009 |
9.74
|
121,520 | 9.66 | 9.82 | 9.58 | 50 | 0 | 0 |
11/08/2009 |
9.42
|
188,360 | 9.27 | 9.42 | 9.19 | 0 | 0 | 0 |
10/08/2009 |
9.03
|
94,760 | 8.95 | 9.03 | 8.80 | 0 | 0 | 0 |
07/08/2009 |
8.64
|
42,200 | 8.48 | 8.64 | 8.48 | 1,600 | 0 | 0 |
06/08/2009 |
8.48
|
128,290 | 8.56 | 8.87 | 8.48 | 0 | 0 | 0 |
05/08/2009 |
8.48
|
45,080 | 8.48 | 8.48 | 8.40 | 0 | 0 | 0 |
04/08/2009 |
8.48
|
46,320 | 8.40 | 8.56 | 8.40 | 0 | 0 | 0 |
03/08/2009 |
8.32
|
54,580 | 8.48 | 8.48 | 8.32 | 0 | 2,150 | 0 |
31/07/2009 |
8.40
|
22,420 | 8.64 | 8.64 | 8.40 | 20 | 0 | 0 |
30/07/2009 |
8.40
|
36,140 | 8.32 | 8.40 | 8.32 | 10,000 | 0 | 0 |
29/07/2009 |
8.40
|
15,760 | 8.48 | 8.48 | 8.25 | 0 | 0 | 0 |
28/07/2009 |
8.32
|
72,850 | 8.48 | 8.56 | 8.32 | 10,310 | 0 | 0 |
27/07/2009 |
8.72
|
83,290 | 8.56 | 8.87 | 8.56 | 0 | 0 | 0 |
24/07/2009 |
8.72
|
101,090 | 8.72 | 8.72 | 8.64 | 0 | 0 | 0 |
23/07/2009 |
8.32
|
23,690 | 7.93 | 8.32 | 7.93 | 0 | 0 | 0 |
22/07/2009 |
8.09
|
13,830 | 8.09 | 8.17 | 8.01 | 0 | 0 | 0 |
21/07/2009 |
8.09
|
31,420 | 8.25 | 8.25 | 8.09 | 0 | 0 | 0 |
20/07/2009 |
8.09
|
124,310 | 8.17 | 8.17 | 8.09 | 20,000 | 0 | 0 |
17/07/2009 |
8.48
|
59,360 | 8.40 | 8.64 | 8.32 | 0 | 0 | 0 |
16/07/2009 |
8.72
|
14,010 | 8.80 | 8.80 | 8.64 | 0 | 0 | 0 |
15/07/2009 |
8.48
|
20,180 | 8.09 | 8.48 | 8.09 | 0 | 0 | 0 |
14/07/2009 |
8.09
|
76,140 | 8.09 | 8.48 | 7.85 | 16,200 | 0 | 0 |
13/07/2009 |
8.25
|
63,510 | 8.25 | 8.64 | 8.25 | 7,030 | 0 | 0 |
10/07/2009 |
8.64
|
58,100 | 8.87 | 8.87 | 8.56 | 0 | 0 | 0 |