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) |
-1.10 | -14.67% | 6,800 | 0 | 0 |
6.40
7.50
6.50
|
2 tháng
(2024-07-22) |
-1.10 | -14.67% | 26,400 | 0 | 0 |
6.40
8.30
6.50
|
3 tháng
(2024-06-21) |
-4.90 | -43.36% | 106,600 | 0 | 0 |
6.40
11.30
6.50
|
6 tháng
(2024-03-25) |
0.30 | 4.92% | 474,600 | -10,400 | -0.1 |
6.10
14.10
6.50
|
12 tháng
(2023-09-25) |
-0.60 | -8.57% | 594,500 | -10,400 | -0.1 |
4.90
14.10
6.50
|
24 tháng
(2022-09-30) |
-0.80 | -11.11% | 1,129,329 | -10,820 | -0.1 |
4.40
14.10
6.50
|
36 tháng
(2021-10-05) |
-0.80 | -11.11% | 2,922,656 | -10,438 | -0.1 |
4.40
19.40
6.50
|
60 tháng
(2019-10-16) |
-2.60 | -28.89% | 3,453,862 | -3,678 | 0.1 |
3.70
19.40
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/11/2009 |
17.69
|
23,600 | 18.53 | 19.67 | 17.61 | 0 | 0 | 0 |
20/11/2009 |
18.53
|
5,300 | 19.29 | 19.82 | 18.45 | 0 | 0 | 0 |
19/11/2009 |
19.29
|
47,700 | 18.76 | 19.44 | 18.30 | 0 | 0 | 0 |
18/11/2009 |
18.76
|
7,700 | 17.92 | 18.76 | 17.92 | 0 | 0 | 0 |
17/11/2009 |
17.92
|
16,500 | 17.99 | 18.45 | 17.77 | 0 | 0 | 0 |
16/11/2009 |
17.99
|
11,000 | 18.15 | 19.06 | 17.99 | 900 | 0 | 0 |
13/11/2009 |
18.15
|
19,600 | 18.38 | 18.99 | 17.54 | 0 | 0 | 0 |
12/11/2009 |
18.38
|
22,900 | 18.38 | 19.06 | 18.30 | 0 | 0 | 0 |
11/11/2009 |
18.38
|
73,400 | 17.38 | 18.38 | 17.16 | 0 | 0 | 0 |
10/11/2009 |
17.38
|
42,700 | 18.22 | 18.22 | 17.00 | 0 | 0 | 0 |
09/11/2009 |
18.22
|
23,300 | 18.30 | 18.38 | 18.22 | 0 | 0 | 0 |
06/11/2009 |
18.30
|
77,400 | 19.06 | 20.28 | 18.30 | 0 | 0 | 0 |
05/11/2009 |
19.06
|
70,800 | 17.99 | 19.06 | 17.84 | 0 | 0 | 0 |
04/11/2009 |
17.99
|
56,200 | 16.93 | 17.99 | 17.54 | 100 | 0 | 0 |
03/11/2009 |
16.93
|
58,900 | 17.99 | 17.99 | 16.85 | 0 | 0 | 0 |
02/11/2009 |
17.99
|
54,900 | 19.29 | 19.29 | 17.99 | 0 | 0 | 0 |
30/10/2009 |
19.29
|
78,000 | 18.30 | 19.37 | 18.53 | 0 | 0 | 0 |
29/10/2009 |
18.30
|
119,700 | 19.37 | 19.37 | 18.07 | 0 | 0 | 0 |
28/10/2009 |
19.37
|
249,800 | 20.51 | 20.51 | 19.14 | 0 | 0 | 0 |
27/10/2009 |
20.51
|
6,800 | 22.04 | 22.04 | 20.51 | 0 | 0 | 0 |
26/10/2009 |
22.04
|
54,000 | 23.10 | 23.10 | 22.04 | 0 | 0 | 0 |
23/10/2009 |
23.10
|
50,000 | 24.86 | 25.92 | 23.10 | 0 | 0 | 0 |
22/10/2009 |
24.86
|
220,300 | 23.33 | 24.86 | 24.40 | 0 | 0 | 0 |
21/10/2009 |
23.33
|
97,700 | 22.04 | 23.33 | 22.49 | 0 | 0 | 0 |
20/10/2009 |
22.04
|
129,000 | 20.59 | 22.04 | 20.59 | 0 | 100 | 0 |
19/10/2009 |
20.59
|
56,900 | 20.97 | 21.73 | 19.75 | 0 | 0 | 0 |
16/10/2009 |
20.97
|
95,700 | 21.88 | 22.80 | 20.97 | 0 | 0 | 0 |
15/10/2009 |
21.88
|
57,800 | 22.80 | 23.64 | 21.81 | 0 | 300 | 0 |
14/10/2009 |
22.80
|
59,200 | 22.11 | 23.64 | 21.35 | 0 | 0 | 0 |
13/10/2009 |
22.11
|
65,200 | 22.72 | 24.09 | 21.43 | 0 | 0 | 0 |
12/10/2009 |
22.72
|
170,100 | 21.27 | 22.72 | 21.35 | 0 | 0 | 0 |
09/10/2009 |
21.27
|
138,500 | 20.13 | 21.27 | 20.97 | 0 | 0 | 0 |
08/10/2009 |
20.13
|
166,500 | 18.83 | 20.13 | 19.06 | 0 | 6,000 | 0 |
07/10/2009 |
18.83
|
31,500 | 17.69 | 18.83 | 18.83 | 0 | 0 | 0 |
06/10/2009 |
17.69
|
127,700 | 17.16 | 17.69 | 17.16 | 0 | 0 | 0 |
05/10/2009 |
17.16
|
33,100 | 17.38 | 17.38 | 16.39 | 0 | 0 | 0 |
02/10/2009 |
17.38
|
47,500 | 17.31 | 17.54 | 16.16 | 0 | 0 | 0 |
01/10/2009 |
17.31
|
159,700 | 16.77 | 17.31 | 16.77 | 6,000 | 0 | 0 |
30/09/2009 |
16.77
|
48,900 | 16.47 | 16.77 | 15.71 | 0 | 100 | 0 |
29/09/2009 |
16.47
|
69,300 | 16.39 | 16.55 | 15.55 | 0 | 0 | 0 |
28/09/2009 |
16.39
|
53,000 | 16.77 | 17.16 | 16.01 | 300 | 500 | 0 |
25/09/2009 |
16.77
|
39,800 | 16.32 | 17.00 | 15.40 | 0 | 0 | 0 |
24/09/2009 |
16.32
|
103,600 | 17.08 | 17.08 | 16.16 | 0 | 3,000 | 0 |
23/09/2009 |
17.08
|
246,900 | 16.39 | 17.54 | 16.77 | 0 | 0 | 0 |
22/09/2009 |
16.39
|
24,000 | 15.33 | 16.39 | 16.39 | 0 | 0 | 0 |
21/09/2009 |
15.33
|
19,300 | 14.41 | 15.33 | 15.33 | 0 | 0 | 0 |
18/09/2009 |
14.41
|
66,900 | 13.50 | 14.41 | 13.72 | 3,000 | 16,200 | 0 |
17/09/2009 |
13.50
|
141,600 | 12.66 | 13.50 | 12.81 | 0 | 3,300 | 0 |
16/09/2009 |
12.66
|
61,500 | 12.35 | 12.81 | 12.58 | 0 | 0 | 0 |
15/09/2009 |
12.35
|
14,300 | 12.73 | 12.89 | 12.35 | 0 | 0 | 0 |
14/09/2009 |
12.73
|
27,800 | 12.66 | 12.96 | 12.20 | 0 | 0 | 0 |
11/09/2009 |
12.66
|
51,400 | 12.35 | 12.89 | 12.35 | 0 | 3,000 | 0 |
10/09/2009 |
12.35
|
19,900 | 12.20 | 12.50 | 12.12 | 0 | 0 | 0 |
09/09/2009 |
12.20
|
21,400 | 12.20 | 12.96 | 12.05 | 0 | 0 | 0 |
08/09/2009 |
12.20
|
26,400 | 11.74 | 12.20 | 11.89 | 0 | 0 | 0 |
07/09/2009 |
11.74
|
27,000 | 11.97 | 11.97 | 11.36 | 0 | 0 | 0 |
04/09/2009 |
11.97
|
44,000 | 12.35 | 12.50 | 11.82 | 0 | 0 | 0 |
03/09/2009 |
12.35
|
60,300 | 12.89 | 13.42 | 12.28 | 0 | 0 | 0 |
01/09/2009 |
12.89
|
40,800 | 12.89 | 13.72 | 12.89 | 0 | 0 | 0 |
31/08/2009 |
12.89
|
49,600 | 12.12 | 12.89 | 12.58 | 0 | 0 | 0 |
28/08/2009 |
12.12
|
64,500 | 11.44 | 12.12 | 11.44 | 0 | 0 | 0 |
27/08/2009 |
11.44
|
16,600 | 11.21 | 11.44 | 11.21 | 0 | 0 | 0 |
26/08/2009 |
11.21
|
4,400 | 11.13 | 11.44 | 11.21 | 0 | 0 | 0 |
25/08/2009 |
11.13
|
4,800 | 11.36 | 11.36 | 11.06 | 500 | 0 | 0 |
24/08/2009 |
11.36
|
23,000 | 11.51 | 11.51 | 11.28 | 0 | 0 | 0 |
21/08/2009 |
11.51
|
18,500 | 11.36 | 11.74 | 10.67 | 0 | 0 | 0 |
20/08/2009 |
11.36
|
6,400 | 11.28 | 11.51 | 11.36 | 0 | 0 | 0 |
19/08/2009 |
11.28
|
15,600 | 11.28 | 11.82 | 11.13 | 0 | 0 | 0 |
18/08/2009 |
11.28
|
5,700 | 11.44 | 11.44 | 11.06 | 0 | 0 | 0 |
17/08/2009 |
11.44
|
400 | 11.36 | 11.44 | 11.44 | 0 | 0 | 0 |
14/08/2009 |
11.36
|
12,800 | 11.59 | 11.67 | 11.36 | 0 | 0 | 0 |
13/08/2009 |
11.59
|
9,400 | 11.59 | 11.82 | 11.59 | 0 | 0 | 0 |
12/08/2009 |
11.59
|
31,600 | 11.67 | 11.97 | 11.51 | 0 | 0 | 0 |
11/08/2009 |
11.67
|
29,100 | 11.21 | 11.67 | 11.06 | 0 | 0 | 0 |
10/08/2009 |
11.21
|
35,100 | 11.06 | 11.21 | 11.06 | 0 | 0 | 0 |
07/08/2009 |
11.06
|
3,400 | 10.83 | 11.44 | 10.52 | 0 | 0 | 0 |
06/08/2009 |
10.83
|
15,100 | 11.13 | 11.67 | 10.83 | 0 | 0 | 0 |
05/08/2009 |
11.13
|
7,000 | 11.36 | 11.44 | 11.13 | 0 | 0 | 0 |
04/08/2009 |
11.36
|
6,000 | 11.82 | 11.82 | 11.36 | 0 | 0 | 0 |
03/08/2009 |
11.82
|
300 | 11.82 | 11.82 | 10.67 | 0 | 0 | 0 |
31/07/2009 |
11.82
|
4,400 | 11.21 | 11.82 | 11.06 | 0 | 0 | 0 |
30/07/2009 |
11.21
|
6,400 | 11.28 | 11.28 | 11.06 | 0 | 0 | 0 |
29/07/2009 |
11.28
|
28,000 | 11.97 | 12.12 | 11.28 | 0 | 0 | 0 |
28/07/2009 |
11.97
|
11,500 | 12.73 | 13.34 | 11.97 | 0 | 0 | 0 |
27/07/2009 |
12.73
|
25,700 | 12.12 | 12.96 | 12.20 | 0 | 0 | 0 |
24/07/2009 |
12.12
|
45,400 | 11.51 | 12.12 | 12.05 | 0 | 0 | 0 |
23/07/2009 |
11.51
|
17,600 | 10.98 | 11.51 | 10.98 | 0 | 0 | 0 |
22/07/2009 |
10.98
|
3,700 | 11.28 | 11.44 | 10.75 | 0 | 0 | 0 |
21/07/2009 |
11.28
|
18,200 | 11.06 | 11.82 | 11.28 | 0 | 3,700 | 0 |
20/07/2009 |
11.06
|
81,300 | 10.67 | 11.06 | 10.98 | 0 | 0 | 0 |
17/07/2009 |
10.67
|
5,500 | 10.14 | 10.67 | 9.99 | 0 | 200 | 0 |
16/07/2009 |
10.14
|
15,000 | 9.99 | 10.14 | 9.91 | 100 | 0 | 0 |
15/07/2009 |
9.99
|
1,600 | 9.30 | 9.99 | 9.38 | 0 | 0 | 0 |
14/07/2009 |
9.30
|
12,000 | 9.99 | 9.99 | 9.30 | 0 | 0 | 0 |
13/07/2009 |
9.99
|
500 | 10.37 | 10.37 | 9.99 | 0 | 0 | 0 |
10/07/2009 |
10.37
|
5,400 | 10.29 | 10.37 | 10.37 | 0 | 0 | 0 |
09/07/2009 |
10.29
|
4,500 | 10.67 | 10.67 | 10.29 | 0 | 0 | 0 |
08/07/2009 |
10.67
|
4,300 | 11.06 | 11.06 | 10.67 | 0 | 0 | 0 |
07/07/2009 |
11.06
|
1,300 | 11.06 | 11.06 | 10.37 | 0 | 0 | 0 |
06/07/2009 |
11.06
|
3,200 | 10.67 | 11.13 | 10.67 | 0 | 0 | 0 |