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) |
1.30 | 10.83% | 9,000 | 0 | 0 |
11.60
14
13.30
|
2 tháng
(2024-07-22) |
-0.20 | -1.48% | 37,500 | 0 | 0 |
11.40
14
13.30
|
3 tháng
(2024-06-21) |
-1.50 | -10.14% | 74,000 | 0 | 0 |
11.40
14.80
13.30
|
6 tháng
(2024-03-25) |
-1 | -6.99% | 764,230 | 0 | 0 |
11.40
15
13.30
|
12 tháng
(2023-09-25) |
4.10 | 44.57% | 1,903,124 | -3,292 | -0.0 |
8.10
15
13.30
|
24 tháng
(2022-09-30) |
5.60 | 72.73% | 3,486,624 | -3,292 | -0.0 |
4.40
15
13.30
|
36 tháng
(2021-10-05) |
1.54 | 13.11% | 10,291,730 | -1,292 | 0.0 |
4.40
17.96
13.30
|
60 tháng
(2019-10-16) |
9.24 | 227.37% | 20,933,453 | -142,687 | -0.8 |
3.64
17.96
13.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/12/2008 |
9.87
|
67,700 | 10.13 | 10.27 | 9.87 | 0 | 0 | 0 |
17/12/2008 |
10.13
|
78,500 | 9.87 | 10.40 | 9.73 | 0 | 0 | 0 |
16/12/2008 |
9.87
|
90,900 | 10.60 | 10.67 | 9.87 | 0 | 0 | 0 |
15/12/2008 |
10.60
|
125,000 | 9.93 | 10.60 | 10.07 | 0 | 0 | 0 |
12/12/2008 |
9.93
|
91,600 | 9.60 | 9.93 | 9.33 | 0 | 0 | 0 |
11/12/2008 |
9.60
|
63,200 | 9.07 | 9.60 | 8.87 | 0 | 0 | 0 |
10/12/2008 |
9.07
|
43,100 | 9.80 | 9.80 | 9.07 | 0 | 0 | 0 |
09/12/2008 |
9.80
|
70,000 | 9.40 | 10.07 | 9.47 | 0 | 0 | 0 |
08/12/2008 |
9.40
|
90,000 | 10.00 | 10.13 | 9.33 | 0 | 0 | 0 |
05/12/2008 |
10.00
|
80,600 | 10.60 | 10.60 | 9.93 | 0 | 0 | 0 |
04/12/2008 |
10.60
|
59,500 | 10.53 | 10.87 | 10.53 | 0 | 0 | 0 |
03/12/2008 |
10.53
|
46,100 | 10.47 | 11.07 | 10.40 | 0 | 0 | 0 |
02/12/2008 |
10.47
|
44,000 | 10.93 | 10.93 | 10.40 | 0 | 0 | 0 |
01/12/2008 |
10.93
|
127,800 | 10.67 | 11.27 | 10.40 | 0 | 0 | 0 |
28/11/2008 |
10.67
|
83,700 | 10.00 | 10.67 | 9.67 | 0 | 0 | 0 |
27/11/2008 |
10.00
|
105,100 | 10.40 | 10.53 | 9.80 | 0 | 0 | 0 |
26/11/2008 |
10.40
|
111,200 | 11.13 | 11.13 | 10.40 | 0 | 0 | 0 |
25/11/2008 |
11.13
|
89,800 | 10.87 | 11.47 | 10.93 | 0 | 0 | 0 |
24/11/2008 |
10.87
|
160,800 | 10.67 | 11.27 | 10.67 | 0 | 0 | 0 |
21/11/2008 |
10.67
|
131,000 | 10.87 | 10.93 | 10.27 | 0 | 0 | 0 |
20/11/2008 |
10.87
|
159,900 | 11.47 | 11.47 | 10.73 | 0 | 0 | 0 |
19/11/2008 |
11.47
|
70,300 | 11.60 | 12.00 | 11.27 | 0 | 0 | 0 |
18/11/2008 |
11.60
|
89,900 | 11.73 | 11.80 | 11.33 | 0 | 0 | 0 |
17/11/2008 |
11.73
|
43,300 | 12.33 | 12.33 | 11.47 | 0 | 0 | 0 |
14/11/2008 |
12.33
|
237,600 | 11.87 | 12.33 | 11.73 | 0 | 0 | 0 |
13/11/2008 |
11.87
|
160,200 | 11.67 | 12.00 | 10.80 | 0 | 0 | 0 |
12/11/2008 |
11.67
|
268,100 | 12.47 | 12.47 | 11.60 | 0 | 0 | 0 |
11/11/2008 |
12.47
|
102,700 | 13.40 | 13.40 | 12.47 | 0 | 0 | 0 |
10/11/2008 |
13.40
|
258,700 | 12.67 | 13.87 | 13.00 | 0 | 0 | 0 |
07/11/2008 |
12.67
|
368,800 | 13.73 | 14.00 | 12.60 | 0 | 0 | 0 |
06/11/2008 |
13.73
|
631,500 | 12.87 | 13.73 | 12.53 | 0 | 0 | 0 |
05/11/2008 |
12.87
|
2,800 | 12.07 | 12.87 | 12.87 | 0 | 0 | 0 |
04/11/2008 |
12.07
|
45,300 | 11.60 | 12.07 | 11.60 | 0 | 0 | 0 |
03/11/2008 |
11.60
|
294,400 | 10.87 | 11.60 | 10.73 | 0 | 0 | 0 |
31/10/2008 |
10.87
|
92,700 | 10.40 | 10.87 | 10.80 | 0 | 0 | 0 |
30/10/2008 |
10.40
|
118,000 | 9.73 | 10.40 | 9.73 | 0 | 0 | 0 |
29/10/2008 |
9.73
|
209,000 | 10.00 | 10.00 | 9.33 | 0 | 0 | 0 |
28/10/2008 |
10.00
|
175,500 | 9.40 | 10.00 | 8.87 | 0 | 0 | 0 |
27/10/2008 |
9.40
|
128,000 | 10.13 | 10.13 | 9.40 | 0 | 0 | 0 |
24/10/2008 |
10.13
|
107,000 | 10.07 | 10.20 | 9.80 | 0 | 0 | 0 |
23/10/2008 |
10.07
|
277,700 | 11.00 | 11.00 | 10.07 | 0 | 0 | 0 |
22/10/2008 |
11.00
|
234,800 | 11.40 | 11.40 | 10.67 | 0 | 0 | 0 |
21/10/2008 |
11.40
|
471,900 | 12.20 | 12.33 | 11.40 | 0 | 0 | 0 |
20/10/2008 |
12.20
|
40,500 | 12.93 | 12.93 | 12.20 | 0 | 0 | 0 |
17/10/2008 |
12.93
|
144,700 | 12.53 | 13.67 | 12.73 | 0 | 0 | 0 |
16/10/2008 |
12.53
|
141,100 | 13.53 | 13.53 | 12.40 | 0 | 0 | 0 |
15/10/2008 |
13.53
|
392,900 | 12.67 | 13.53 | 12.67 | 0 | 0 | 0 |
14/10/2008 |
12.67
|
300 | 12.00 | 12.67 | 12.67 | 0 | 0 | 0 |
13/10/2008 |
12.00
|
228,000 | 12.53 | 13.20 | 11.67 | 0 | 0 | 0 |
10/10/2008 |
12.53
|
56,600 | 13.67 | 13.67 | 12.53 | 0 | 0 | 0 |
09/10/2008 |
13.67
|
326,500 | 14.07 | 14.67 | 13.13 | 0 | 0 | 0 |
08/10/2008 |
14.07
|
212,500 | 15.07 | 15.07 | 14.07 | 0 | 0 | 0 |
07/10/2008 |
15.07
|
30,200 | 16.00 | 16.00 | 15.07 | 0 | 0 | 0 |
06/10/2008 |
16.00
|
90,300 | 17.33 | 17.33 | 16.00 | 0 | 0 | 0 |
03/10/2008 |
17.33
|
164,000 | 18.00 | 18.67 | 16.67 | 0 | 0 | 0 |
02/10/2008 |
18.00
|
192,800 | 17.33 | 18.33 | 16.67 | 0 | 0 | 0 |
01/10/2008 |
17.33
|
277,900 | 17.73 | 18.87 | 16.67 | 0 | 0 | 0 |
30/09/2008 |
17.73
|
2,900 | 18.67 | 18.67 | 17.73 | 0 | 0 | 0 |
29/09/2008 |
18.67
|
266,500 | 19.20 | 20.33 | 18.20 | 0 | 0 | 0 |
26/09/2008 |
19.20
|
473,200 | 18.40 | 19.27 | 18.20 | 0 | 0 | 0 |
25/09/2008 |
18.40
|
348,200 | 16.67 | 18.40 | 16.67 | 0 | 0 | 0 |
24/09/2008 |
16.67
|
291,600 | 21.00 | 21.00 | 15.33 | 0 | 0 | 0 |
23/09/2008 |
21.00
|
500,700 | 21.13 | 22.60 | 19.67 | 0 | 0 | 0 |
22/09/2008 |
21.13
|
13,900 | 20.73 | 21.13 | 21.13 | 0 | 0 | 0 |
19/09/2008 |
20.73
|
276,800 | 19.40 | 20.73 | 18.07 | 0 | 0 | 0 |
18/09/2008 |
19.40
|
20,000 | 20.80 | 20.80 | 19.40 | 0 | 0 | 0 |
17/09/2008 |
20.80
|
137,400 | 22.07 | 22.07 | 20.80 | 0 | 0 | 0 |
16/09/2008 |
22.07
|
118,500 | 24.00 | 24.00 | 22.07 | 0 | 0 | 0 |
15/09/2008 |
24.00
|
664,800 | 24.80 | 26.33 | 23.07 | 0 | 0 | 0 |
12/09/2008 |
24.80
|
16,600 | 26.67 | 26.67 | 24.80 | 0 | 0 | 0 |
11/09/2008 |
26.67
|
37,200 | 28.00 | 28.00 | 26.67 | 0 | 0 | 0 |
10/09/2008 |
28.00
|
135,300 | 28.80 | 29.87 | 28.00 | 0 | 0 | 0 |
09/09/2008 |
28.80
|
373,300 | 30.67 | 32.80 | 28.80 | 0 | 0 | 0 |
08/09/2008 |
30.67
|
866,700 | 32.73 | 32.73 | 30.47 | 0 | 0 | 0 |
05/09/2008 |
32.73
|
300,900 | 30.60 | 32.73 | 32.73 | 0 | 0 | 0 |
04/09/2008 |
30.60
|
26,800 | 28.60 | 30.60 | 30.60 | 0 | 0 | 0 |
03/09/2008 |
28.60
|
5,700 | 26.80 | 28.60 | 28.60 | 0 | 0 | 0 |
29/08/2008 |
26.80
|
688,100 | 25.07 | 26.80 | 26.00 | 0 | 0 | 0 |
28/08/2008 |
25.07
|
678,100 | 23.47 | 25.07 | 25.07 | 0 | 0 | 0 |
27/08/2008 |
23.47
|
4,400 | 21.93 | 23.47 | 23.47 | 0 | 0 | 0 |
26/08/2008 |
21.93
|
3,000 | 20.53 | 21.93 | 21.93 | 0 | 0 | 0 |
25/08/2008 |
20.53
|
10,300 | 19.20 | 20.53 | 20.53 | 0 | 0 | 0 |
22/08/2008 |
19.20
|
7,800 | 18.00 | 19.20 | 19.20 | 0 | 0 | 0 |
21/08/2008 |
18.00
|
68,100 | 16.87 | 18.00 | 18.00 | 0 | 0 | 0 |
20/08/2008 |
16.87
|
267,600 | 15.80 | 16.87 | 16.87 | 0 | 0 | 0 |
19/08/2008 |
15.80
|
173,800 | 14.80 | 15.80 | 15.80 | 0 | 0 | 0 |
18/08/2008 |
14.80
|
11,700 | 13.87 | 14.80 | 14.80 | 0 | 0 | 0 |
15/08/2008 |
13.87
|
5,200 | 13.33 | 13.87 | 13.87 | 0 | 0 | 0 |
14/08/2008 |
13.33
|
12,100 | 12.87 | 13.33 | 13.33 | 0 | 0 | 0 |
13/08/2008 |
12.87
|
352,300 | 12.40 | 12.87 | 12.47 | 0 | 0 | 0 |
12/08/2008 |
12.40
|
74,400 | 11.93 | 12.40 | 12.40 | 0 | 0 | 0 |
11/08/2008 |
11.93
|
4,500 | 11.67 | 11.93 | 11.93 | 0 | 0 | 0 |
08/08/2008 |
11.67
|
139,900 | 11.13 | 11.67 | 11.20 | 0 | 0 | 0 |
07/08/2008 |
11.13
|
221,400 | 10.93 | 11.40 | 10.60 | 0 | 0 | 0 |
06/08/2008 |
10.93
|
331,900 | 11.33 | 11.67 | 10.93 | 0 | 0 | 0 |
05/08/2008 |
11.33
|
3,500 | 11.80 | 11.80 | 11.33 | 0 | 0 | 0 |
04/08/2008 |
11.80
|
5,800 | 12.27 | 12.27 | 11.80 | 0 | 0 | 0 |
01/08/2008 |
12.27
|
16,800 | 12.73 | 12.73 | 12.27 | 0 | 0 | 0 |
31/07/2008 |
12.73
|
9,400 | 13.20 | 13.20 | 12.73 | 0 | 0 | 0 |
30/07/2008 |
13.20
|
77,000 | 13.60 | 13.60 | 13.20 | 0 | 0 | 0 |