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 |
103.70
103.70
103.70
|
2 tháng
(2024-07-22) |
-11.50 | -9.98% | 200 | 0 | 0 |
103.70
115.20
103.70
|
3 tháng
(2024-06-21) |
12.70 | 13.96% | 2,900 | 0 | 0 |
91
115.20
103.70
|
6 tháng
(2024-03-25) |
17.80 | 20.72% | 22,200 | -100 | -0.0 |
69.90
115.20
103.70
|
12 tháng
(2023-09-25) |
-26.30 | -20.23% | 38,900 | -200 | -0.0 |
69.90
130
103.70
|
24 tháng
(2022-09-30) |
15.40 | 17.44% | 1,668,183 | -100 | -0.0 |
68.50
143
103.70
|
36 tháng
(2021-10-05) |
23.70 | 29.62% | 1,724,587 | -100 | -0.0 |
67.10
143
103.70
|
60 tháng
(2019-10-16) |
-20.80 | -16.71% | 1,947,600 | -26,310 | -2.1 |
62.80
143
103.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/11/2009 |
10.03
|
8,200 | 9.81 | 10.17 | 10.03 | 0 | 0 | 0 |
19/11/2009 |
9.81
|
26,700 | 9.88 | 10.17 | 9.81 | 0 | 0 | 0 |
18/11/2009 |
9.88
|
4,800 | 9.48 | 9.88 | 9.37 | 0 | 0 | 0 |
17/11/2009 |
9.48
|
22,700 | 9.29 | 9.48 | 9.44 | 0 | 0 | 0 |
16/11/2009 |
9.29
|
12,500 | 9.33 | 9.73 | 9.29 | 0 | 0 | 0 |
13/11/2009 |
9.33
|
2,000 | 9.26 | 9.33 | 9.33 | 0 | 0 | 0 |
12/11/2009 |
9.26
|
8,300 | 9.33 | 9.55 | 9.26 | 0 | 0 | 0 |
11/11/2009 |
9.33
|
6,200 | 9.15 | 9.37 | 9.18 | 0 | 0 | 0 |
10/11/2009 |
9.15
|
7,700 | 9.29 | 9.40 | 9.15 | 0 | 0 | 0 |
09/11/2009 |
9.29
|
17,200 | 9.88 | 9.99 | 9.29 | 0 | 0 | 0 |
06/11/2009 |
9.88
|
5,000 | 9.88 | 10.25 | 9.88 | 0 | 0 | 0 |
05/11/2009 |
9.88
|
1,800 | 9.88 | 10.17 | 9.88 | 0 | 0 | 0 |
04/11/2009 |
9.88
|
7,400 | 10.25 | 10.25 | 9.51 | 0 | 0 | 0 |
03/11/2009 |
10.25
|
9,800 | 10.54 | 10.54 | 9.73 | 0 | 0 | 0 |
02/11/2009 |
10.54
|
18,100 | 10.79 | 11.12 | 9.92 | 0 | 0 | 0 |
30/10/2009 |
10.79
|
22,300 | 10.10 | 10.79 | 10.25 | 0 | 0 | 0 |
29/10/2009 |
10.10
|
17,700 | 10.25 | 10.43 | 9.73 | 0 | 0 | 0 |
28/10/2009 |
10.25
|
6,000 | 9.88 | 10.25 | 9.92 | 0 | 0 | 0 |
27/10/2009 |
9.88
|
19,700 | 10.98 | 10.98 | 9.73 | 0 | 0 | 0 |
26/10/2009 |
10.98
|
31,300 | 10.50 | 10.98 | 10.21 | 0 | 0 | 0 |
23/10/2009 |
10.50
|
35,300 | 11.31 | 11.34 | 10.50 | 0 | 0 | 0 |
22/10/2009 |
11.31
|
36,900 | 11.34 | 12.08 | 11.12 | 0 | 0 | 0 |
21/10/2009 |
11.34
|
36,000 | 10.87 | 11.56 | 11.16 | 0 | 0 | 0 |
20/10/2009 |
10.87
|
55,400 | 10.06 | 10.87 | 10.43 | 0 | 0 | 0 |
19/10/2009 |
10.06
|
4,400 | 9.99 | 10.25 | 9.99 | 0 | 0 | 0 |
16/10/2009 |
9.99
|
16,500 | 10.58 | 10.58 | 9.95 | 0 | 0 | 0 |
15/10/2009 |
10.58
|
18,300 | 10.10 | 10.87 | 10.25 | 0 | 0 | 0 |
14/10/2009 |
10.10
|
39,800 | 10.03 | 10.32 | 10.06 | 0 | 0 | 0 |
13/10/2009 |
10.03
|
17,900 | 9.95 | 10.36 | 9.92 | 0 | 0 | 0 |
12/10/2009 |
9.95
|
52,400 | 9.40 | 9.95 | 9.44 | 0 | 0 | 0 |
09/10/2009 |
9.40
|
9,700 | 9.22 | 9.40 | 9.18 | 0 | 0 | 0 |
08/10/2009 |
9.22
|
10,600 | 9.37 | 9.48 | 9.18 | 0 | 0 | 0 |
07/10/2009 |
9.37
|
4,900 | 9.29 | 9.44 | 9.26 | 0 | 0 | 0 |
06/10/2009 |
9.29
|
10,000 | 9.29 | 9.33 | 9.15 | 0 | 0 | 0 |
05/10/2009 |
9.29
|
12,800 | 9.15 | 9.33 | 9.15 | 0 | 0 | 0 |
02/10/2009 |
9.15
|
2,800 | 9.33 | 9.40 | 9.15 | 0 | 0 | 0 |
01/10/2009 |
9.33
|
22,200 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 |
30/09/2009 |
9.33
|
1,900 | 9.29 | 9.33 | 9.29 | 0 | 0 | 0 |
29/09/2009 |
9.29
|
15,000 | 9.29 | 9.37 | 9.29 | 0 | 0 | 0 |
28/09/2009 |
9.29
|
9,400 | 9.44 | 9.44 | 9.18 | 0 | 0 | 0 |
25/09/2009 |
9.44
|
3,400 | 9.26 | 9.44 | 9.22 | 0 | 0 | 0 |
24/09/2009 |
9.26
|
4,800 | 9.44 | 9.44 | 9.15 | 0 | 0 | 0 |
23/09/2009 |
9.44
|
10,600 | 9.59 | 9.59 | 9.33 | 0 | 0 | 0 |
22/09/2009 |
9.59
|
2,300 | 9.51 | 9.59 | 9.59 | 0 | 0 | 0 |
21/09/2009 |
9.51
|
4,400 | 9.55 | 9.70 | 9.51 | 0 | 0 | 0 |
18/09/2009 |
9.55
|
14,700 | 9.48 | 9.55 | 9.33 | 0 | 0 | 0 |
17/09/2009 |
9.48
|
4,600 | 9.33 | 9.48 | 9.33 | 0 | 0 | 0 |
16/09/2009 |
9.33
|
6,200 | 9.62 | 9.62 | 9.33 | 0 | 0 | 0 |
15/09/2009 |
9.62
|
5,300 | 9.59 | 9.62 | 9.33 | 0 | 1,600 | 0 |
14/09/2009 |
9.59
|
24,000 | 9.40 | 9.70 | 9.51 | 0 | 0 | 0 |
11/09/2009 |
9.40
|
9,800 | 9.48 | 9.55 | 9.40 | 0 | 3,000 | 0 |
10/09/2009 |
9.48
|
7,700 | 9.51 | 9.55 | 9.44 | 0 | 0 | 0 |
09/09/2009 |
9.51
|
4,400 | 9.70 | 9.70 | 9.51 | 0 | 0 | 0 |
08/09/2009 |
9.70
|
11,300 | 9.37 | 9.70 | 9.33 | 0 | 0 | 0 |
07/09/2009 |
9.37
|
7,700 | 9.29 | 9.37 | 9.33 | 0 | 0 | 0 |
04/09/2009 |
9.29
|
8,100 | 9.59 | 9.62 | 9.29 | 0 | 0 | 0 |
03/09/2009 |
9.59
|
9,700 | 9.88 | 9.88 | 9.51 | 0 | 0 | 0 |
01/09/2009 |
9.88
|
12,200 | 9.99 | 10.10 | 9.81 | 0 | 0 | 0 |
31/08/2009 |
9.99
|
29,900 | 9.73 | 9.99 | 9.70 | 2,600 | 0 | 0 |
28/08/2009 |
9.73
|
12,500 | 9.33 | 9.73 | 9.51 | 0 | 0 | 0 |
27/08/2009 |
9.33
|
3,800 | 9.40 | 9.51 | 9.33 | 0 | 0 | 0 |
26/08/2009 |
9.40
|
14,700 | 9.48 | 9.48 | 9.33 | 0 | 0 | 0 |
25/08/2009 |
9.48
|
7,600 | 9.59 | 9.59 | 9.33 | 0 | 0 | 0 |
24/08/2009 |
9.59
|
17,100 | 9.73 | 9.73 | 9.44 | 0 | 0 | 0 |
21/08/2009 |
9.73
|
2,500 | 9.81 | 10.06 | 9.73 | 0 | 0 | 0 |
20/08/2009 |
9.81
|
10,300 | 9.88 | 10.36 | 9.73 | 0 | 0 | 0 |
19/08/2009 |
9.88
|
18,000 | 9.33 | 9.88 | 9.62 | 0 | 0 | 0 |
18/08/2009 |
9.33
|
16,700 | 9.37 | 9.48 | 9.15 | 0 | 0 | 0 |
17/08/2009 |
9.37
|
5,900 | 9.51 | 9.66 | 9.15 | 0 | 0 | 0 |
14/08/2009 |
9.51
|
7,600 | 9.59 | 9.59 | 9.04 | 0 | 0 | 0 |
13/08/2009 |
9.59
|
15,700 | 9.73 | 10.36 | 9.59 | 0 | 0 | 0 |
12/08/2009 |
9.73
|
9,600 | 10.32 | 10.43 | 9.70 | 0 | 0 | 0 |
11/08/2009 |
10.32
|
42,100 | 9.70 | 10.36 | 10.17 | 0 | 0 | 0 |
10/08/2009 |
9.70
|
20,400 | 9.26 | 9.70 | 9.70 | 0 | 0 | 0 |
07/08/2009 |
9.26
|
25,700 | 8.67 | 9.26 | 9.00 | 0 | 0 | 0 |
06/08/2009 |
8.67
|
4,900 | 8.97 | 8.97 | 8.60 | 0 | 0 | 0 |
05/08/2009 |
8.97
|
400 | 8.78 | 8.97 | 8.97 | 0 | 0 | 0 |
04/08/2009 |
8.78
|
1,900 | 8.60 | 9.15 | 8.78 | 0 | 0 | 0 |
03/08/2009 |
8.60
|
800 | 8.86 | 8.97 | 8.60 | 0 | 0 | 0 |
31/07/2009 |
8.86
|
2,600 | 8.16 | 8.86 | 8.49 | 0 | 0 | 0 |
30/07/2009 |
8.16
|
400 | 8.71 | 8.71 | 8.16 | 0 | 0 | 0 |
29/07/2009 |
8.71
|
1,200 | 9.51 | 9.51 | 8.71 | 0 | 0 | 0 |
28/07/2009 |
9.51
|
1,000 | 9.29 | 9.51 | 9.22 | 0 | 0 | 0 |
27/07/2009 |
9.29
|
3,200 | 9.29 | 9.92 | 9.29 | 0 | 0 | 0 |
24/07/2009 |
9.29
|
9,400 | 8.75 | 9.33 | 8.97 | 0 | 0 | 0 |
23/07/2009 |
8.75
|
700 | 7.87 | 8.75 | 8.75 | 0 | 0 | 0 |
22/07/2009 |
7.87
|
7,000 | 7.68 | 8.20 | 7.87 | 0 | 0 | 0 |
21/07/2009 |
7.68
|
400 | 7.76 | 7.76 | 7.68 | 0 | 0 | 0 |
20/07/2009 |
7.76
|
1,200 | 8.23 | 8.23 | 7.76 | 0 | 0 | 0 |
17/07/2009 |
8.23
|
300 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
16/07/2009 |
8.23
|
2,100 | 8.60 | 8.78 | 8.05 | 0 | 0 | 0 |
15/07/2009 |
8.60
|
1,000 | 8.23 | 8.60 | 8.60 | 0 | 0 | 0 |
14/07/2009 |
8.23
|
600 | 8.64 | 8.64 | 8.23 | 0 | 0 | 0 |
13/07/2009 |
8.64
|
500 | 8.78 | 8.78 | 8.42 | 0 | 0 | 0 |
10/07/2009 |
8.78
|
2,400 | 8.64 | 8.78 | 8.60 | 0 | 0 | 0 |
09/07/2009 |
8.64
|
1,100 | 8.93 | 8.93 | 8.60 | 0 | 0 | 0 |
08/07/2009 |
8.93
|
0 | 9.33 | 8.93 | 8.93 | 0 | 0 | 0 |
07/07/2009 |
9.33
|
5,800 | 9.18 | 9.33 | 8.75 | 2,000 | 0 | 0 |
06/07/2009 |
9.18
|
3,600 | 8.60 | 9.18 | 8.01 | 0 | 0 | 0 |
03/07/2009 |
8.60
|
200 | 8.23 | 8.60 | 8.60 | 0 | 0 | 0 |