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 | 0% | 0 | 0 | 0 |
25.80
25.80
25.80
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
25.80
25.80
25.80
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
25.80
25.80
25.80
|
6 tháng
(2024-03-25) |
0 | 0% | 0 | 0 | 0 |
25.80
25.80
25.80
|
12 tháng
(2023-09-25) |
0 | 0% | 0 | 0 | 0 |
25.80
25.80
25.80
|
24 tháng
(2022-09-30) |
-4.20 | -14% | 79,020 | 0 | 0 |
16.20
30
25.80
|
36 tháng
(2021-10-05) |
8.10 | 45.76% | 151,397 | 6,100 | 0.1 |
11.10
30
25.80
|
60 tháng
(2019-10-16) |
4.80 | 22.86% | 201,898 | 8,600 | 0.1 |
11.10
30
25.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/11/2009 |
10.19
|
3,100 | 10.01 | 10.25 | 10.01 | 0 | 0 | 0 |
19/11/2009 |
10.01
|
1,500 | 10.04 | 10.04 | 10.01 | 0 | 0 | 0 |
18/11/2009 |
10.04
|
1,000 | 10.16 | 10.19 | 9.71 | 800 | 0 | 0 |
17/11/2009 |
10.16
|
2,000 | 10.19 | 10.19 | 10.16 | 0 | 0 | 0 |
16/11/2009 |
10.19
|
3,600 | 10.19 | 10.22 | 10.10 | 0 | 0 | 0 |
13/11/2009 |
10.19
|
2,600 | 10.28 | 10.28 | 9.77 | 0 | 0 | 0 |
12/11/2009 |
10.28
|
16,200 | 10.04 | 10.35 | 10.07 | 1,000 | 0 | 0 |
11/11/2009 |
10.04
|
1,700 | 10.04 | 10.04 | 9.74 | 0 | 0 | 0 |
10/11/2009 |
10.04
|
1,500 | 10.01 | 10.04 | 9.89 | 0 | 0 | 0 |
09/11/2009 |
10.01
|
4,600 | 10.19 | 10.32 | 9.77 | 0 | 0 | 0 |
06/11/2009 |
10.19
|
7,400 | 10.35 | 10.50 | 10.16 | 0 | 0 | 0 |
05/11/2009 |
10.35
|
8,300 | 10.13 | 10.35 | 9.98 | 0 | 0 | 0 |
04/11/2009 |
10.13
|
12,200 | 10.04 | 10.50 | 9.74 | 0 | 0 | 0 |
03/11/2009 |
10.04
|
3,400 | 9.68 | 10.35 | 9.89 | 0 | 0 | 0 |
02/11/2009 |
9.68
|
6,600 | 10.35 | 10.41 | 9.65 | 0 | 0 | 0 |
30/10/2009 |
10.35
|
5,700 | 9.71 | 10.35 | 10.28 | 0 | 1,100 | 0 |
29/10/2009 |
9.71
|
9,200 | 10.35 | 10.35 | 9.68 | 0 | 3,600 | 0 |
28/10/2009 |
10.35
|
8,200 | 10.35 | 10.44 | 10.35 | 0 | 0 | 0 |
27/10/2009 |
10.35
|
18,500 | 10.50 | 10.80 | 9.92 | 0 | 2,300 | 0 |
26/10/2009 |
10.50
|
9,500 | 10.32 | 10.80 | 10.35 | 0 | 1,400 | 0 |
23/10/2009 |
10.32
|
9,300 | 10.65 | 10.65 | 10.25 | 0 | 3,500 | 0 |
22/10/2009 |
10.65
|
29,600 | 10.35 | 10.65 | 10.04 | 0 | 0 | 0 |
21/10/2009 |
10.35
|
22,700 | 10.95 | 11.17 | 10.07 | 0 | 0 | 0 |
20/10/2009 |
10.95
|
12,300 | 10.56 | 10.95 | 10.07 | 0 | 0 | 0 |
19/10/2009 |
10.56
|
12,300 | 10.95 | 11.11 | 10.56 | 0 | 0 | 0 |
16/10/2009 |
10.95
|
2,700 | 11.56 | 11.56 | 10.95 | 0 | 0 | 0 |
15/10/2009 |
11.56
|
14,700 | 10.95 | 11.68 | 10.95 | 0 | 0 | 0 |
14/10/2009 |
10.95
|
13,200 | 10.25 | 10.95 | 10.80 | 0 | 0 | 0 |
13/10/2009 |
10.25
|
13,600 | 9.62 | 10.25 | 10.25 | 3,700 | 0 | 0 |
12/10/2009 |
9.62
|
5,900 | 9.04 | 9.62 | 9.28 | 0 | 0 | 0 |
09/10/2009 |
9.04
|
12,100 | 9.07 | 9.10 | 8.98 | 1,000 | 0 | 0 |
08/10/2009 |
9.07
|
5,100 | 8.82 | 9.43 | 8.82 | 500 | 0 | 0 |
07/10/2009 |
8.82
|
2,700 | 8.55 | 8.82 | 8.82 | 0 | 0 | 0 |
06/10/2009 |
8.55
|
4,000 | 8.06 | 8.55 | 8.06 | 0 | 0 | 0 |
05/10/2009 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
02/10/2009 |
8.06
|
200 | 8.49 | 8.49 | 8.06 | 0 | 0 | 0 |
01/10/2009 |
8.49
|
3,300 | 8.43 | 8.49 | 8.37 | 0 | 0 | 0 |
30/09/2009 |
8.43
|
2,000 | 8.52 | 8.52 | 8.37 | 0 | 0 | 0 |
29/09/2009 |
8.52
|
2,600 | 8.49 | 8.92 | 8.52 | 700 | 0 | 0 |
28/09/2009 |
8.49
|
16,100 | 8.52 | 8.76 | 8.46 | 5,500 | 0 | 0 |
25/09/2009 |
8.52
|
600 | 8.76 | 8.76 | 8.15 | 0 | 0 | 0 |
24/09/2009 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
23/09/2009 |
8.76
|
2,100 | 7.94 | 8.79 | 8.76 | 0 | 0 | 0 |
22/09/2009 |
7.94
|
8,500 | 8.52 | 8.82 | 7.94 | 0 | 0 | 0 |
21/09/2009 |
8.52
|
3,800 | 8.37 | 8.64 | 8.52 | 0 | 0 | 0 |
18/09/2009 |
8.37
|
2,400 | 8.06 | 8.37 | 7.91 | 0 | 0 | 0 |
17/09/2009 |
8.06
|
5,700 | 8.37 | 8.37 | 8.06 | 0 | 0 | 0 |
16/09/2009 |
8.37
|
3,500 | 8.22 | 8.37 | 8.22 | 0 | 0 | 0 |
15/09/2009 |
8.22
|
1,800 | 8.52 | 8.52 | 8.06 | 0 | 0 | 0 |
14/09/2009 |
8.52
|
200 | 8.37 | 8.52 | 8.52 | 0 | 0 | 0 |
11/09/2009 |
8.37
|
3,400 | 8.22 | 8.52 | 8.37 | 0 | 0 | 0 |
10/09/2009 |
8.22
|
400 | 8.52 | 8.52 | 8.22 | 0 | 0 | 0 |
09/09/2009 |
8.52
|
10,200 | 8.00 | 8.52 | 7.88 | 0 | 0 | 0 |
08/09/2009 |
8.00
|
1,200 | 8.06 | 8.06 | 8.00 | 0 | 0 | 0 |
07/09/2009 |
8.06
|
100 | 7.85 | 8.06 | 8.06 | 0 | 0 | 0 |
04/09/2009 |
7.85
|
500 | 8.25 | 8.25 | 7.85 | 0 | 0 | 0 |
03/09/2009 |
8.25
|
15,600 | 7.91 | 8.31 | 8.06 | 0 | 0 | 0 |
01/09/2009 |
7.91
|
2,800 | 7.61 | 7.91 | 7.61 | 0 | 0 | 0 |
31/08/2009 |
7.61
|
5,100 | 7.61 | 7.61 | 7.36 | 0 | 4,500 | 0 |
28/08/2009 |
7.61
|
600 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
27/08/2009 |
7.61
|
3,200 | 7.82 | 8.06 | 7.27 | 200 | 0 | 0 |
26/08/2009 |
7.82
|
1,600 | 7.58 | 7.82 | 7.61 | 400 | 0 | 0 |
25/08/2009 |
7.58
|
5,000 | 8.06 | 8.06 | 7.52 | 0 | 0 | 0 |
24/08/2009 |
8.06
|
100 | 7.91 | 8.06 | 8.06 | 100 | 0 | 0 |
21/08/2009 |
7.91
|
500 | 7.88 | 8.00 | 7.91 | 100 | 0 | 0 |
20/08/2009 |
7.88
|
4,500 | 7.97 | 8.40 | 7.85 | 100 | 0 | 0 |
19/08/2009 |
7.97
|
2,800 | 7.61 | 8.06 | 7.61 | 100 | 0 | 0 |
18/08/2009 |
7.61
|
2,600 | 7.52 | 7.85 | 7.61 | 300 | 0 | 0 |
17/08/2009 |
7.52
|
1,300 | 7.00 | 7.52 | 7.15 | 300 | 0 | 0 |
14/08/2009 |
7.00
|
700 | 7.70 | 7.70 | 7.00 | 0 | 0 | 0 |
13/08/2009 |
7.70
|
600 | 7.55 | 7.70 | 6.75 | 400 | 0 | 0 |
12/08/2009 |
7.55
|
1,700 | 7.12 | 7.55 | 7.00 | 700 | 0 | 0 |
11/08/2009 |
7.12
|
800 | 7.61 | 7.61 | 7.09 | 0 | 0 | 0 |
10/08/2009 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
07/08/2009 |
7.61
|
400 | 7.76 | 7.76 | 7.61 | 400 | 0 | 0 |
06/08/2009 |
7.76
|
10,000 | 7.82 | 7.82 | 7.76 | 0 | 0 | 0 |
05/08/2009 |
7.82
|
400 | 7.82 | 7.82 | 7.82 | 400 | 0 | 0 |
04/08/2009 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
03/08/2009 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
31/07/2009 |
7.82
|
2,800 | 7.30 | 7.85 | 7.61 | 100 | 0 | 0 |
30/07/2009 |
7.30
|
3,800 | 7.82 | 7.88 | 7.30 | 2,200 | 0 | 0 |
29/07/2009 |
7.82
|
400 | 7.36 | 7.82 | 7.79 | 400 | 0 | 0 |
28/07/2009 |
7.36
|
2,000 | 7.39 | 7.39 | 7.30 | 0 | 0 | 0 |
27/07/2009 |
7.39
|
900 | 6.94 | 7.39 | 7.30 | 0 | 0 | 0 |
24/07/2009 |
6.94
|
600 | 6.51 | 6.94 | 6.94 | 0 | 100 | 0 |
23/07/2009 |
6.51
|
100 | 6.09 | 6.51 | 6.51 | 0 | 100 | 0 |
22/07/2009 |
6.09
|
300 | 6.39 | 6.39 | 6.09 | 0 | 0 | 0 |
21/07/2009 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
20/07/2009 |
6.39
|
1,000 | 6.85 | 6.85 | 6.39 | 0 | 0 | 0 |
17/07/2009 |
6.85
|
0 | 7.15 | 6.85 | 6.85 | 0 | 0 | 0 |
16/07/2009 |
7.15
|
200 | 6.97 | 7.15 | 6.51 | 0 | 0 | 0 |
15/07/2009 |
6.97
|
600 | 7.49 | 7.49 | 6.97 | 0 | 0 | 0 |
14/07/2009 |
7.49
|
100 | 7.00 | 7.49 | 7.49 | 100 | 0 | 0 |
13/07/2009 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
10/07/2009 |
7.00
|
100 | 6.54 | 7.00 | 7.00 | 0 | 0 | 0 |
09/07/2009 |
6.54
|
300 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
08/07/2009 |
6.54
|
1,000 | 6.69 | 6.69 | 6.45 | 0 | 0 | 0 |
07/07/2009 |
6.69
|
1,100 | 7.15 | 7.15 | 6.66 | 0 | 0 | 0 |
06/07/2009 |
7.15
|
400 | 6.85 | 7.15 | 7.15 | 100 | 0 | 0 |
03/07/2009 |
6.85
|
100 | 6.57 | 6.85 | 6.85 | 0 | 0 | 0 |