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) |
-0.50 | -12.82% | 245,700 | 0 | 0 |
3.30
3.90
3.50
|
2 tháng
(2024-07-22) |
-0.50 | -12.82% | 828,800 | 0 | 0 |
3.30
4.80
3.50
|
3 tháng
(2024-06-21) |
-2.50 | -42.37% | 1,829,700 | 0 | 0 |
3.30
7.70
3.50
|
6 tháng
(2024-03-25) |
-0.10 | -2.86% | 2,576,300 | 0 | 0 |
3.20
7.70
3.50
|
12 tháng
(2023-09-25) |
-0.50 | -12.82% | 3,415,400 | -200 | -0.0 |
2.80
7.70
3.50
|
24 tháng
(2022-09-30) |
-0.70 | -17.07% | 5,836,309 | 1,900 | 0.0 |
1.70
7.70
3.50
|
36 tháng
(2021-10-05) |
-2.40 | -41.38% | 11,818,903 | 158,100 | 1.3 |
1.70
11.20
3.50
|
60 tháng
(2019-10-16) |
-5.50 | -61.80% | 14,434,129 | 176,000 | 1.4 |
1.70
11.20
3.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/11/2009 |
8.94
|
6,800 | 9.32 | 9.46 | 8.72 | 0 | 0 | 0 |
12/11/2009 |
9.32
|
5,400 | 9.84 | 9.84 | 9.32 | 0 | 0 | 0 |
11/11/2009 |
9.84
|
9,900 | 9.24 | 10.02 | 8.83 | 0 | 0 | 0 |
10/11/2009 |
9.24
|
1,200 | 9.87 | 10.51 | 9.24 | 0 | 0 | 0 |
09/11/2009 |
9.87
|
300 | 10.47 | 10.47 | 9.87 | 0 | 0 | 0 |
06/11/2009 |
10.47
|
9,100 | 10.95 | 10.95 | 10.47 | 0 | 0 | 0 |
05/11/2009 |
10.95
|
24,300 | 11.66 | 11.92 | 10.95 | 0 | 0 | 0 |
04/11/2009 |
11.66
|
2,300 | 11.10 | 11.74 | 11.66 | 0 | 0 | 0 |
03/11/2009 |
11.10
|
9,200 | 12.04 | 12.30 | 11.10 | 0 | 0 | 0 |
02/11/2009 |
12.04
|
21,300 | 11.96 | 12.78 | 11.18 | 0 | 0 | 0 |
30/10/2009 |
11.96
|
15,700 | 11.74 | 11.96 | 11.92 | 0 | 0 | 0 |
29/10/2009 |
11.74
|
20,600 | 10.77 | 12.26 | 11.03 | 0 | 0 | 0 |
28/10/2009 |
10.77
|
48,900 | 11.48 | 12.26 | 10.69 | 0 | 0 | 0 |
27/10/2009 |
11.48
|
1,600 | 12.22 | 12.22 | 11.48 | 0 | 0 | 0 |
26/10/2009 |
12.22
|
15,200 | 12.67 | 12.67 | 12.22 | 0 | 0 | 0 |
23/10/2009 |
12.67
|
31,300 | 12.56 | 13.23 | 12.67 | 0 | 0 | 0 |
22/10/2009 |
12.56
|
40,900 | 11.74 | 12.56 | 11.74 | 0 | 0 | 0 |
21/10/2009 |
11.74
|
44,500 | 11.10 | 11.74 | 11.70 | 0 | 0 | 0 |
20/10/2009 |
11.10
|
32,700 | 10.62 | 11.10 | 10.06 | 0 | 0 | 0 |
19/10/2009 |
10.62
|
54,000 | 10.69 | 11.44 | 9.99 | 0 | 0 | 0 |
16/10/2009 |
10.69
|
52,300 | 10.02 | 10.69 | 10.69 | 0 | 0 | 0 |
15/10/2009 |
10.02
|
2,900 | 9.39 | 10.02 | 10.02 | 0 | 0 | 0 |
14/10/2009 |
9.39
|
3,700 | 8.79 | 9.39 | 9.39 | 0 | 0 | 0 |
13/10/2009 |
8.79
|
6,300 | 8.23 | 8.79 | 8.79 | 0 | 0 | 0 |
12/10/2009 |
8.23
|
28,100 | 8.01 | 8.23 | 8.16 | 0 | 0 | 0 |
09/10/2009 |
8.01
|
40,800 | 7.30 | 8.01 | 7.45 | 0 | 0 | 0 |
08/10/2009 |
7.30
|
8,300 | 7.30 | 7.75 | 7.30 | 1,000 | 0 | 0 |
07/10/2009 |
7.30
|
14,500 | 6.97 | 7.30 | 6.89 | 0 | 0 | 0 |
06/10/2009 |
6.97
|
6,600 | 6.48 | 7.04 | 6.67 | 0 | 0 | 0 |
05/10/2009 |
6.48
|
2,500 | 6.97 | 6.97 | 6.48 | 0 | 0 | 0 |
02/10/2009 |
6.97
|
5,200 | 7.19 | 7.19 | 6.97 | 0 | 0 | 0 |
01/10/2009 |
7.19
|
8,100 | 7.68 | 8.09 | 7.15 | 0 | 0 | 0 |
30/09/2009 |
7.68
|
35,800 | 7.19 | 7.68 | 7.53 | 0 | 3,000 | 0 |
29/09/2009 |
7.19
|
32,600 | 6.89 | 7.19 | 7.04 | 0 | 0 | 0 |
28/09/2009 |
6.89
|
17,400 | 6.30 | 6.89 | 6.52 | 0 | 0 | 0 |
25/09/2009 |
6.30
|
3,500 | 6.60 | 6.71 | 6.26 | 0 | 0 | 0 |
24/09/2009 |
6.60
|
9,000 | 6.71 | 7.08 | 6.60 | 0 | 0 | 0 |
23/09/2009 |
6.71
|
52,200 | 6.67 | 7.15 | 6.71 | 3,000 | 0 | 0 |
22/09/2009 |
6.67
|
20,200 | 6.56 | 6.89 | 6.33 | 0 | 3,500 | 0 |
21/09/2009 |
6.56
|
16,100 | 6.78 | 7.01 | 6.56 | 0 | 0 | 0 |
18/09/2009 |
6.78
|
46,000 | 6.71 | 7.08 | 6.67 | 0 | 0 | 0 |
17/09/2009 |
6.71
|
72,900 | 6.30 | 6.71 | 6.33 | 0 | 0 | 0 |
16/09/2009 |
6.30
|
48,500 | 6.00 | 6.30 | 6.26 | 0 | 0 | 0 |
15/09/2009 |
6.00
|
34,400 | 5.74 | 6.00 | 5.66 | 3,500 | 0 | 0 |
14/09/2009 |
5.74
|
22,400 | 5.55 | 5.74 | 5.51 | 0 | 0 | 0 |
11/09/2009 |
5.55
|
10,000 | 5.59 | 5.59 | 5.44 | 0 | 0 | 0 |
10/09/2009 |
5.59
|
2,300 | 5.51 | 5.59 | 5.55 | 0 | 0 | 0 |
09/09/2009 |
5.51
|
6,700 | 5.59 | 5.78 | 5.51 | 0 | 0 | 0 |
08/09/2009 |
5.59
|
9,600 | 5.40 | 5.66 | 5.33 | 0 | 0 | 0 |
07/09/2009 |
5.40
|
10,900 | 5.33 | 5.51 | 5.29 | 0 | 0 | 0 |
04/09/2009 |
5.33
|
23,000 | 5.40 | 5.59 | 5.33 | 0 | 0 | 0 |
03/09/2009 |
5.40
|
15,800 | 5.66 | 5.66 | 5.33 | 0 | 0 | 0 |
01/09/2009 |
5.66
|
3,500 | 5.74 | 5.78 | 5.66 | 0 | 0 | 0 |
31/08/2009 |
5.74
|
6,800 | 5.51 | 5.85 | 5.59 | 0 | 0 | 0 |
28/08/2009 |
5.51
|
23,200 | 5.66 | 5.78 | 5.51 | 0 | 0 | 0 |
27/08/2009 |
5.66
|
1,200 | 5.74 | 5.78 | 5.66 | 0 | 0 | 0 |
26/08/2009 |
5.74
|
9,500 | 5.37 | 5.74 | 5.55 | 0 | 0 | 0 |
25/08/2009 |
5.37
|
3,900 | 5.48 | 5.48 | 5.29 | 0 | 0 | 0 |
24/08/2009 |
5.48
|
1,300 | 5.44 | 5.70 | 5.48 | 0 | 0 | 0 |
21/08/2009 |
5.44
|
21,900 | 5.59 | 5.85 | 5.44 | 0 | 0 | 0 |
20/08/2009 |
5.59
|
4,000 | 5.85 | 5.92 | 5.59 | 0 | 0 | 0 |
19/08/2009 |
5.85
|
100 | 5.59 | 5.85 | 5.85 | 0 | 0 | 0 |
18/08/2009 |
5.59
|
4,500 | 5.25 | 5.63 | 5.59 | 0 | 0 | 0 |
17/08/2009 |
5.25
|
25,800 | 5.59 | 5.74 | 5.25 | 0 | 0 | 0 |
14/08/2009 |
5.59
|
18,100 | 5.96 | 5.96 | 5.59 | 0 | 0 | 0 |
13/08/2009 |
5.96
|
3,100 | 5.85 | 6.15 | 5.96 | 0 | 0 | 0 |
12/08/2009 |
5.85
|
10,500 | 5.85 | 6.07 | 5.81 | 0 | 0 | 0 |
11/08/2009 |
5.85
|
6,100 | 5.44 | 5.85 | 5.78 | 0 | 0 | 0 |
10/08/2009 |
5.44
|
4,600 | 5.78 | 5.78 | 5.44 | 0 | 0 | 0 |
07/08/2009 |
5.78
|
8,300 | 6.19 | 6.19 | 5.78 | 0 | 0 | 0 |
06/08/2009 |
6.19
|
6,200 | 6.30 | 6.30 | 6.19 | 0 | 0 | 0 |
05/08/2009 |
6.30
|
6,600 | 6.19 | 6.74 | 6.30 | 0 | 0 | 0 |
04/08/2009 |
6.19
|
12,200 | 6.63 | 7.08 | 6.19 | 0 | 0 | 0 |
03/08/2009 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 |
31/07/2009 |
6.63
|
100 | 6.33 | 6.63 | 6.63 | 0 | 0 | 0 |
30/07/2009 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
29/07/2009 |
6.33
|
100 | 6.30 | 6.33 | 6.33 | 0 | 0 | 0 |
28/07/2009 |
6.30
|
5,600 | 6.30 | 6.33 | 6.30 | 0 | 0 | 0 |
27/07/2009 |
6.30
|
100 | 6.00 | 6.30 | 6.30 | 0 | 0 | 0 |
24/07/2009 |
6.00
|
9,100 | 5.81 | 6.00 | 5.92 | 0 | 0 | 0 |
23/07/2009 |
5.81
|
1,400 | 5.44 | 5.81 | 5.44 | 0 | 0 | 0 |
22/07/2009 |
5.44
|
100 | 5.40 | 5.44 | 5.44 | 0 | 0 | 0 |
21/07/2009 |
5.40
|
100 | 5.33 | 5.40 | 5.40 | 0 | 0 | 0 |
20/07/2009 |
5.33
|
100 | 5.22 | 5.33 | 5.33 | 0 | 0 | 0 |
17/07/2009 |
5.22
|
2,100 | 5.29 | 5.48 | 5.22 | 0 | 0 | 0 |
16/07/2009 |
5.29
|
8,800 | 5.29 | 5.48 | 5.29 | 0 | 0 | 0 |
15/07/2009 |
5.29
|
100 | 4.92 | 5.29 | 5.29 | 0 | 0 | 0 |
14/07/2009 |
4.92
|
2,200 | 5.03 | 5.03 | 4.92 | 0 | 0 | 0 |
13/07/2009 |
5.03
|
4,100 | 5.10 | 5.10 | 4.92 | 0 | 0 | 0 |
10/07/2009 |
5.10
|
1,600 | 5.59 | 5.59 | 5.10 | 0 | 0 | 0 |
09/07/2009 |
5.59
|
1,200 | 5.55 | 5.59 | 5.22 | 0 | 0 | 0 |
08/07/2009 |
5.55
|
1,300 | 5.48 | 5.55 | 5.51 | 0 | 0 | 0 |
07/07/2009 |
5.48
|
14,200 | 5.55 | 5.55 | 5.44 | 0 | 0 | 0 |
06/07/2009 |
5.55
|
8,000 | 5.22 | 5.55 | 5.03 | 0 | 0 | 0 |
03/07/2009 |
5.22
|
1,600 | 5.22 | 5.33 | 5.22 | 0 | 0 | 0 |
02/07/2009 |
5.22
|
3,300 | 5.25 | 5.25 | 5.03 | 0 | 0 | 0 |
01/07/2009 |
5.25
|
2,400 | 5.59 | 5.59 | 5.25 | 0 | 0 | 0 |
30/06/2009 |
5.59
|
3,600 | 5.96 | 6.33 | 5.59 | 0 | 0 | 0 |
29/06/2009 |
5.96
|
1,400 | 6.37 | 6.37 | 5.96 | 0 | 0 | 0 |
26/06/2009 |
6.37
|
1,200 | 6.82 | 6.82 | 6.37 | 0 | 0 | 0 |