Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.01 | -0.16% | 57,400 | -200 | -0.0 |
8.82
9.90
9.90
|
2 tháng
(2024-07-22) |
0.97 | 12.02% | 98,700 | -200 | -0.0 |
7.45
9.90
9.90
|
3 tháng
(2024-06-24) |
0.57 | 6.81% | 118,200 | -200 | -0.0 |
7.45
9.90
9.90
|
6 tháng
(2024-03-25) |
0.77 | 9.35% | 150,600 | -200 | -0.0 |
7.45
9.90
9.90
|
12 tháng
(2023-09-26) |
0.38 | 4.38% | 288,700 | -6,300 | -0.1 |
7.45
9.90
9.90
|
24 tháng
(2022-10-03) |
-0.39 | -4.14% | 963,779 | -11,300 | -0.2 |
6.42
12.45
9.90
|
36 tháng
(2021-10-06) |
-2.64 | -22.68% | 1,475,486 | -20,310 | -0.3 |
6.42
14.25
9.90
|
60 tháng
(2019-10-17) |
-2.84 | -24% | 2,354,948 | -24,610 | -0.3 |
6.42
14.25
9.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/11/2009 |
7.31
|
5,600 | 7.46 | 7.75 | 7.31 | 100 | 0 | 0 |
20/11/2009 |
7.46
|
26,200 | 7.69 | 7.69 | 7.31 | 0 | 0 | 0 |
19/11/2009 |
7.69
|
10,600 | 7.69 | 7.75 | 7.46 | 0 | 0 | 0 |
18/11/2009 |
7.69
|
10,900 | 7.81 | 7.92 | 7.31 | 0 | 0 | 0 |
17/11/2009 |
7.81
|
12,800 | 7.78 | 7.84 | 7.34 | 0 | 0 | 0 |
16/11/2009 |
7.78
|
24,600 | 8.10 | 8.68 | 7.75 | 0 | 0 | 0 |
13/11/2009 |
8.10
|
1,600 | 7.89 | 8.30 | 8.10 | 0 | 0 | 0 |
12/11/2009 |
7.89
|
2,600 | 7.75 | 8.16 | 7.89 | 0 | 0 | 0 |
11/11/2009 |
7.75
|
7,200 | 7.31 | 7.75 | 7.57 | 0 | 0 | 0 |
10/11/2009 |
7.31
|
57,100 | 7.75 | 8.16 | 7.25 | 0 | 0 | 0 |
09/11/2009 |
7.75
|
23,300 | 8.19 | 8.19 | 7.75 | 0 | 0 | 0 |
06/11/2009 |
8.19
|
24,400 | 8.13 | 8.68 | 8.04 | 0 | 0 | 0 |
05/11/2009 |
8.13
|
55,400 | 8.71 | 8.71 | 8.13 | 0 | 0 | 0 |
04/11/2009 |
8.71
|
63,300 | 9.09 | 9.09 | 8.71 | 0 | 0 | 0 |
03/11/2009 |
9.09
|
400 | 9.06 | 9.44 | 9.09 | 100 | 0 | 0 |
02/11/2009 |
9.06
|
110,000 | 9.59 | 10.41 | 9.06 | 0 | 600 | 0 |
30/10/2009 |
9.59
|
167,700 | 9.12 | 9.85 | 9.50 | 0 | 0 | 0 |
29/10/2009 |
9.12
|
189,000 | 8.89 | 9.50 | 8.48 | 0 | 0 | 0 |
28/10/2009 |
8.89
|
38,700 | 8.51 | 8.89 | 8.80 | 0 | 100 | 0 |
27/10/2009 |
8.51
|
146,500 | 8.19 | 8.51 | 7.60 | 0 | 2,400 | 0 |
26/10/2009 |
8.19
|
124,900 | 7.89 | 8.19 | 7.75 | 0 | 0 | 0 |
23/10/2009 |
7.89
|
161,400 | 7.89 | 8.22 | 7.66 | 100 | 67,500 | 0 |
22/10/2009 |
7.89
|
86,300 | 7.69 | 7.89 | 7.54 | 0 | 2,000 | 0 |
21/10/2009 |
7.69
|
66,800 | 7.66 | 7.75 | 7.57 | 100 | 0 | 0 |
20/10/2009 |
7.66
|
172,400 | 7.10 | 7.66 | 7.37 | 0 | 58,500 | 0 |
19/10/2009 |
7.10
|
112,800 | 7.02 | 7.46 | 7.02 | 50,000 | 500 | 0 |
16/10/2009 |
7.02
|
60,400 | 7.37 | 7.86 | 6.87 | 2,000 | 0 | 0 |
15/10/2009 |
7.37
|
77,600 | 6.90 | 7.37 | 7.31 | 0 | 1,000 | 0 |
14/10/2009 |
6.90
|
142,900 | 6.46 | 6.90 | 6.46 | 49,500 | 1,600 | 0 |
13/10/2009 |
6.46
|
110,400 | 6.20 | 6.46 | 6.43 | 0 | 0 | 0 |
12/10/2009 |
6.20
|
59,500 | 5.73 | 6.20 | 5.85 | 8,500 | 0 | 0 |
09/10/2009 |
5.73
|
24,500 | 5.70 | 5.99 | 5.73 | 0 | 0 | 0 |
08/10/2009 |
5.70
|
15,000 | 5.58 | 5.85 | 5.64 | 0 | 0 | 0 |
07/10/2009 |
5.58
|
12,800 | 5.64 | 5.85 | 5.56 | 0 | 0 | 0 |
06/10/2009 |
5.64
|
41,200 | 5.41 | 5.64 | 5.41 | 0 | 0 | 0 |
05/10/2009 |
5.41
|
42,500 | 5.64 | 5.64 | 5.41 | 0 | 0 | 0 |
02/10/2009 |
5.64
|
46,200 | 5.85 | 5.85 | 5.50 | 700 | 0 | 0 |
01/10/2009 |
5.85
|
82,100 | 5.67 | 6.02 | 5.70 | 600 | 0 | 0 |
30/09/2009 |
5.67
|
48,500 | 5.35 | 5.67 | 5.44 | 0 | 0 | 0 |
29/09/2009 |
5.35
|
84,000 | 5.29 | 5.38 | 5.26 | 0 | 0 | 0 |
28/09/2009 |
5.29
|
39,400 | 5.20 | 5.29 | 5.23 | 0 | 0 | 0 |
25/09/2009 |
5.20
|
30,400 | 5.26 | 5.26 | 5.18 | 500 | 0 | 0 |
24/09/2009 |
5.26
|
23,900 | 5.26 | 5.29 | 5.18 | 0 | 0 | 0 |
23/09/2009 |
5.26
|
40,500 | 5.32 | 5.35 | 5.20 | 0 | 0 | 0 |
22/09/2009 |
5.32
|
72,400 | 5.32 | 5.32 | 5.20 | 500 | 0 | 0 |
21/09/2009 |
5.32
|
19,700 | 5.32 | 5.41 | 5.29 | 600 | 0 | 0 |
18/09/2009 |
5.32
|
14,100 | 5.26 | 5.41 | 5.26 | 0 | 0 | 0 |
17/09/2009 |
5.26
|
19,500 | 5.32 | 5.47 | 5.20 | 600 | 0 | 0 |
16/09/2009 |
5.32
|
27,200 | 5.56 | 5.56 | 5.26 | 100 | 0 | 0 |
15/09/2009 |
5.56
|
38,600 | 5.53 | 5.56 | 5.41 | 11,500 | 0 | 0 |
14/09/2009 |
5.53
|
48,400 | 5.38 | 5.56 | 5.38 | 0 | 0 | 0 |
11/09/2009 |
5.38
|
40,300 | 5.26 | 5.56 | 5.32 | 2,100 | 300 | 0 |
10/09/2009 |
5.26
|
102,400 | 5.00 | 5.26 | 4.97 | 0 | 500 | 0 |
09/09/2009 |
5.00
|
53,400 | 4.77 | 5.00 | 4.79 | 0 | 0 | 0 |
08/09/2009 |
4.77
|
27,300 | 4.77 | 4.88 | 4.77 | 0 | 0 | 0 |
07/09/2009 |
4.77
|
10,800 | 4.82 | 4.85 | 4.68 | 0 | 0 | 0 |
04/09/2009 |
4.82
|
35,700 | 4.88 | 4.97 | 4.77 | 0 | 0 | 0 |
03/09/2009 |
4.88
|
35,800 | 4.94 | 4.94 | 4.77 | 300 | 0 | 0 |
01/09/2009 |
4.94
|
43,100 | 4.97 | 5.00 | 4.88 | 0 | 100 | 0 |
31/08/2009 |
4.97
|
25,500 | 4.85 | 5.06 | 4.85 | 4,300 | 100 | 0 |
28/08/2009 |
4.85
|
20,500 | 4.74 | 4.85 | 4.74 | 0 | 100 | 0 |
27/08/2009 |
4.74
|
19,500 | 4.68 | 4.77 | 4.68 | 0 | 0 | 0 |
26/08/2009 |
4.68
|
22,700 | 4.65 | 4.74 | 4.68 | 0 | 0 | 0 |
25/08/2009 |
4.65
|
15,700 | 4.77 | 4.77 | 4.56 | 500 | 0 | 0 |
24/08/2009 |
4.77
|
34,300 | 4.59 | 4.77 | 4.53 | 0 | 0 | 0 |
21/08/2009 |
4.59
|
9,900 | 4.62 | 4.79 | 4.50 | 0 | 0 | 0 |
20/08/2009 |
4.62
|
29,600 | 4.56 | 4.62 | 4.47 | 0 | 0 | 0 |
19/08/2009 |
4.56
|
22,000 | 4.47 | 4.56 | 4.44 | 0 | 0 | 0 |
18/08/2009 |
4.47
|
14,200 | 4.47 | 4.47 | 4.39 | 0 | 0 | 0 |
17/08/2009 |
4.47
|
35,000 | 4.50 | 4.53 | 4.41 | 0 | 0 | 0 |
14/08/2009 |
4.50
|
7,800 | 4.47 | 4.53 | 4.44 | 0 | 0 | 0 |
13/08/2009 |
4.47
|
19,000 | 4.56 | 4.56 | 4.44 | 0 | 0 | 0 |
12/08/2009 |
4.56
|
11,200 | 4.53 | 4.56 | 4.53 | 0 | 0 | 0 |
11/08/2009 |
4.53
|
28,500 | 4.39 | 4.56 | 4.39 | 0 | 0 | 0 |
10/08/2009 |
4.39
|
12,700 | 4.39 | 4.39 | 4.36 | 0 | 0 | 0 |
07/08/2009 |
4.39
|
54,100 | 4.39 | 4.53 | 4.24 | 0 | 0 | 0 |
06/08/2009 |
4.39
|
16,000 | 4.50 | 4.56 | 4.39 | 0 | 0 | 0 |
05/08/2009 |
4.50
|
4,500 | 4.47 | 4.56 | 4.39 | 0 | 0 | 0 |
04/08/2009 |
4.47
|
13,300 | 4.47 | 4.62 | 4.41 | 0 | 0 | 0 |
03/08/2009 |
4.47
|
7,400 | 4.50 | 4.50 | 4.39 | 0 | 0 | 0 |
31/07/2009 |
4.50
|
24,100 | 4.36 | 4.53 | 4.44 | 0 | 0 | 0 |
30/07/2009 |
4.36
|
10,100 | 4.39 | 4.53 | 4.33 | 0 | 0 | 0 |
29/07/2009 |
4.39
|
23,500 | 4.21 | 4.50 | 4.33 | 0 | 300 | 0 |
28/07/2009 |
4.21
|
6,900 | 4.50 | 4.50 | 4.21 | 0 | 0 | 0 |
27/07/2009 |
4.50
|
16,000 | 4.56 | 4.56 | 4.39 | 100 | 0 | 0 |
24/07/2009 |
4.56
|
26,000 | 4.33 | 4.56 | 4.27 | 0 | 0 | 0 |
23/07/2009 |
4.33
|
9,400 | 4.12 | 4.33 | 4.18 | 0 | 0 | 0 |
22/07/2009 |
4.12
|
1,200 | 4.15 | 4.15 | 4.12 | 0 | 0 | 0 |
21/07/2009 |
4.15
|
7,800 | 4.15 | 4.18 | 4.12 | 0 | 0 | 0 |
20/07/2009 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
17/07/2009 |
4.15
|
3,000 | 4.15 | 4.15 | 4.15 | 1,900 | 0 | 0 |
16/07/2009 |
4.15
|
9,400 | 4.12 | 4.27 | 4.15 | 0 | 0 | 0 |
15/07/2009 |
4.12
|
7,600 | 4.09 | 4.18 | 4.09 | 0 | 0 | 0 |
14/07/2009 |
4.09
|
6,500 | 4.09 | 4.09 | 4.06 | 0 | 0 | 0 |
13/07/2009 |
4.09
|
11,900 | 4.12 | 4.12 | 4.03 | 0 | 0 | 0 |
10/07/2009 |
4.12
|
7,300 | 4.18 | 4.21 | 4.12 | 0 | 0 | 0 |
09/07/2009 |
4.18
|
6,000 | 4.39 | 4.39 | 4.15 | 300 | 0 | 0 |
08/07/2009 |
4.39
|
100 | 4.24 | 4.39 | 4.39 | 0 | 0 | 0 |
07/07/2009 |
4.24
|
4,000 | 4.30 | 4.30 | 4.21 | 0 | 0 | 0 |
06/07/2009 |
4.30
|
13,400 | 4.01 | 4.30 | 4.15 | 0 | 0 | 0 |