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) |
-0.80 | -8.16% | 1,400 | 0 | 0 |
9
9.80
9
|
2 tháng
(2024-07-22) |
-0.80 | -8.16% | 1,400 | 0 | 0 |
9
9.80
9
|
3 tháng
(2024-06-21) |
-0.80 | -8.16% | 1,500 | 0 | 0 |
9
9.80
9
|
6 tháng
(2024-03-25) |
-0.70 | -7.22% | 3,104 | 0 | 0 |
8.80
9.80
9
|
12 tháng
(2023-09-25) |
-2.20 | -19.64% | 16,659 | 0 | 0 |
7
13
9
|
24 tháng
(2022-09-30) |
-7.68 | -46.03% | 22,376 | 0 | 0 |
4.54
16.77
9
|
36 tháng
(2021-10-05) |
-5 | -35.73% | 43,465 | -3,300 | -0.1 |
4.54
17.31
9
|
60 tháng
(2019-10-16) |
-17.06 | -65.47% | 635,194 | -98,500 | -0.9 |
4.54
26.06
9
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/11/2009 |
11.84
|
20,000 | 13.19 | 13.25 | 11.73 | 0 | 0 | 0 |
19/11/2009 |
11.96
|
12,300 | 12.61 | 12.72 | 11.90 | 0 | 0 | 0 |
18/11/2009 |
12.02
|
20,900 | 12.02 | 12.14 | 11.37 | 0 | 0 | 0 |
17/11/2009 |
11.61
|
1,500 | 12.20 | 12.20 | 11.14 | 0 | 0 | 0 |
16/11/2009 |
11.43
|
15,400 | 12.66 | 12.66 | 11.43 | 0 | 0 | 0 |
13/11/2009 |
11.84
|
1,900 | 12.49 | 12.49 | 11.61 | 0 | 0 | 0 |
12/11/2009 |
12.02
|
5,000 | 12.66 | 12.66 | 11.73 | 0 | 0 | 0 |
11/11/2009 |
11.78
|
13,000 | 12.20 | 12.20 | 11.73 | 0 | 0 | 0 |
10/11/2009 |
11.73
|
10,500 | 12.78 | 12.78 | 11.49 | 0 | 0 | 0 |
09/11/2009 |
11.73
|
5,100 | 12.61 | 12.84 | 11.73 | 0 | 0 | 0 |
06/11/2009 |
11.73
|
33,000 | 12.90 | 12.96 | 11.73 | 0 | 0 | 0 |
05/11/2009 |
12.31
|
26,700 | 11.67 | 12.43 | 11.67 | 0 | 0 | 0 |
04/11/2009 |
11.49
|
34,400 | 11.49 | 12.02 | 11.49 | 0 | 0 | 0 |
03/11/2009 |
12.20
|
7,100 | 13.49 | 13.49 | 12.20 | 0 | 0 | 0 |
02/11/2009 |
12.90
|
500 | 13.78 | 13.78 | 12.90 | 0 | 0 | 0 |
30/10/2009 |
13.43
|
23,100 | 14.07 | 14.89 | 13.43 | 0 | 0 | 0 |
29/10/2009 |
14.01
|
14,800 | 14.13 | 14.48 | 14.01 | 0 | 0 | 0 |
28/10/2009 |
15.07
|
54,900 | 14.66 | 15.24 | 14.66 | 0 | 0 | 0 |
27/10/2009 |
14.95
|
118,400 | 14.95 | 14.95 | 14.01 | 0 | 0 | 0 |
26/10/2009 |
14.25
|
92,600 | 12.55 | 14.25 | 12.55 | 0 | 0 | 0 |
23/10/2009 |
12.90
|
62,900 | 13.49 | 13.78 | 12.55 | 0 | 0 | 0 |
22/10/2009 |
13.78
|
68,300 | 14.07 | 14.36 | 13.19 | 0 | 0 | 0 |
21/10/2009 |
14.31
|
29,600 | 14.60 | 15.19 | 13.60 | 0 | 0 | 0 |
20/10/2009 |
14.25
|
52,300 | 14.25 | 14.25 | 14.07 | 0 | 0 | 0 |
19/10/2009 |
13.37
|
81,900 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 |
16/10/2009 |
12.61
|
122,500 | 12.61 | 12.61 | 12.14 | 0 | 0 | 0 |
15/10/2009 |
12.55
|
105,300 | 12.55 | 12.55 | 11.02 | 0 | 0 | 0 |
14/10/2009 |
12.20
|
5,800 | 11.02 | 12.20 | 11.02 | 0 | 0 | 0 |
13/10/2009 |
11.73
|
4,900 | 11.61 | 12.02 | 11.61 | 0 | 0 | 0 |
12/10/2009 |
11.73
|
5,500 | 12.43 | 12.43 | 11.73 | 0 | 0 | 0 |
09/10/2009 |
12.43
|
16,800 | 12.72 | 12.72 | 12.31 | 0 | 0 | 0 |
08/10/2009 |
11.90
|
22,600 | 11.90 | 11.90 | 11.84 | 0 | 0 | 0 |
07/10/2009 |
11.32
|
10,200 | 10.55 | 11.32 | 10.55 | 0 | 0 | 0 |
06/10/2009 |
10.55
|
3,400 | 10.67 | 10.67 | 10.55 | 0 | 0 | 0 |
05/10/2009 |
10.96
|
6,700 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 |
02/10/2009 |
11.78
|
2,300 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 |
01/10/2009 |
12.61
|
2,000 | 13.54 | 13.54 | 12.61 | 0 | 0 | 0 |
30/09/2009 |
12.61
|
24,800 | 13.72 | 13.72 | 12.61 | 0 | 0 | 0 |
29/09/2009 |
12.90
|
23,000 | 13.66 | 13.66 | 12.08 | 0 | 0 | 0 |
28/09/2009 |
12.78
|
27,300 | 12.78 | 12.78 | 12.31 | 0 | 0 | 0 |
25/09/2009 |
11.84
|
22,200 | 11.96 | 11.96 | 11.78 | 0 | 0 | 0 |
24/09/2009 |
11.37
|
8,900 | 11.49 | 11.49 | 10.91 | 0 | 0 | 0 |
23/09/2009 |
11.14
|
8,500 | 11.96 | 12.31 | 11.14 | 0 | 0 | 0 |
22/09/2009 |
11.43
|
2,600 | 11.73 | 11.78 | 11.43 | 0 | 0 | 0 |
21/09/2009 |
11.73
|
2,700 | 11.96 | 11.96 | 11.73 | 0 | 0 | 0 |
18/09/2009 |
11.14
|
1,200 | 11.67 | 11.67 | 11.14 | 0 | 0 | 0 |
17/09/2009 |
11.67
|
200 | 11.90 | 11.90 | 11.67 | 0 | 0 | 0 |
16/09/2009 |
11.32
|
1,400 | 11.32 | 11.49 | 11.32 | 0 | 0 | 0 |
15/09/2009 |
11.43
|
15,600 | 11.67 | 11.67 | 11.14 | 0 | 0 | 0 |
14/09/2009 |
11.02
|
200 | 12.14 | 12.14 | 11.02 | 0 | 0 | 0 |
11/09/2009 |
11.55
|
3,000 | 11.67 | 11.67 | 11.55 | 0 | 0 | 0 |
10/09/2009 |
11.37
|
7,800 | 10.79 | 11.37 | 10.55 | 0 | 0 | 0 |
09/09/2009 |
11.49
|
2,300 | 10.61 | 11.49 | 10.55 | 0 | 0 | 0 |
08/09/2009 |
10.91
|
6,300 | 10.85 | 10.91 | 10.85 | 0 | 0 | 0 |
07/09/2009 |
10.85
|
3,000 | 10.55 | 11.67 | 10.55 | 0 | 0 | 0 |
04/09/2009 |
11.14
|
5,100 | 11.26 | 11.26 | 11.14 | 0 | 0 | 0 |
03/09/2009 |
12.25
|
14,200 | 11.73 | 12.55 | 11.14 | 0 | 0 | 0 |
01/09/2009 |
11.84
|
10,300 | 11.08 | 11.84 | 11.08 | 0 | 0 | 0 |
31/08/2009 |
11.08
|
22,800 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 |
28/08/2009 |
9.91
|
16,000 | 10.26 | 10.44 | 9.91 | 0 | 0 | 0 |
27/08/2009 |
10.14
|
5,000 | 9.67 | 10.14 | 9.56 | 0 | 0 | 0 |
26/08/2009 |
9.62
|
900 | 9.21 | 9.62 | 9.21 | 0 | 0 | 0 |
25/08/2009 |
9.50
|
700 | 9.56 | 9.56 | 9.50 | 0 | 0 | 0 |
24/08/2009 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
21/08/2009 |
9.38
|
6,500 | 9.56 | 9.62 | 9.38 | 0 | 0 | 0 |
20/08/2009 |
9.38
|
1,100 | 9.50 | 9.50 | 9.38 | 0 | 0 | 0 |
19/08/2009 |
9.91
|
1,100 | 9.50 | 9.91 | 9.50 | 0 | 0 | 0 |
18/08/2009 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
17/08/2009 |
10.08
|
900 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
14/08/2009 |
9.67
|
200 | 9.62 | 9.67 | 9.62 | 0 | 0 | 0 |
13/08/2009 |
9.26
|
1,300 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
12/08/2009 |
9.26
|
6,100 | 9.26 | 9.67 | 9.26 | 0 | 0 | 0 |
11/08/2009 |
10.44
|
700 | 10.55 | 10.55 | 9.38 | 0 | 0 | 0 |
10/08/2009 |
10.26
|
800 | 9.91 | 10.26 | 9.91 | 0 | 0 | 0 |
07/08/2009 |
10.26
|
300 | 10.61 | 10.61 | 10.08 | 0 | 0 | 0 |
06/08/2009 |
9.97
|
2,400 | 10.20 | 10.26 | 9.97 | 0 | 0 | 0 |
05/08/2009 |
9.73
|
400 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 |
04/08/2009 |
10.26
|
600 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 |
03/08/2009 |
9.85
|
1,000 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 |
31/07/2009 |
9.97
|
2,100 | 9.38 | 9.97 | 9.38 | 0 | 0 | 0 |
30/07/2009 |
9.38
|
300 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
29/07/2009 |
9.26
|
400 | 8.97 | 9.26 | 8.97 | 0 | 0 | 0 |
28/07/2009 |
9.44
|
1,600 | 10.85 | 10.85 | 9.44 | 0 | 0 | 0 |
27/07/2009 |
10.14
|
200 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 |
24/07/2009 |
10.91
|
6,200 | 10.20 | 10.91 | 10.20 | 0 | 0 | 0 |
23/07/2009 |
10.20
|
200 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
22/07/2009 |
9.73
|
100 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 |
21/07/2009 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 |
20/07/2009 |
10.44
|
100 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 |
17/07/2009 |
9.97
|
1,100 | 9.73 | 9.97 | 9.67 | 0 | 0 | 0 |
16/07/2009 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 |
15/07/2009 |
10.14
|
300 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 |
14/07/2009 |
9.38
|
1,200 | 9.67 | 9.67 | 9.38 | 0 | 0 | 0 |
13/07/2009 |
9.67
|
2,500 | 9.97 | 9.97 | 9.67 | 0 | 0 | 0 |
10/07/2009 |
9.67
|
1,500 | 9.38 | 9.97 | 9.38 | 0 | 0 | 0 |
09/07/2009 |
9.44
|
500 | 9.91 | 9.91 | 9.09 | 0 | 0 | 0 |
08/07/2009 |
10.26
|
2,600 | 9.26 | 10.26 | 9.15 | 0 | 0 | 0 |
07/07/2009 |
9.67
|
500 | 9.97 | 9.97 | 9.67 | 0 | 0 | 0 |
06/07/2009 |
10.55
|
4,000 | 9.97 | 10.85 | 9.97 | 0 | 1,500 | 0 |
03/07/2009 |
10.14
|
1,900 | 10.55 | 10.55 | 10.14 | 0 | 0 | 0 |