Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.30 | 2.88% | 103,500 | 0 | 0 |
10
10.90
10.70
|
2 tháng
(2024-07-22) |
0.60 | 5.94% | 209,400 | 0 | 0 |
9
10.90
10.70
|
3 tháng
(2024-06-24) |
-3.50 | -24.65% | 563,800 | 0 | 0 |
9
14.20
10.70
|
6 tháng
(2024-03-25) |
2.30 | 27.38% | 891,800 | 0 | 0 |
7.30
14.20
10.70
|
12 tháng
(2023-09-26) |
2.50 | 30.49% | 1,153,700 | 0 | 0 |
7.30
14.20
10.70
|
24 tháng
(2022-10-03) |
2.70 | 33.75% | 4,233,503 | 0 | 0 |
5.20
14.20
10.70
|
36 tháng
(2021-10-06) |
1 | 10.31% | 11,831,080 | -8,066 | -0.1 |
5.20
14.20
10.70
|
60 tháng
(2019-10-17) |
4.73 | 79.34% | 21,851,982 | -5,517,696 | -60.8 |
4.70
14.20
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/09/2009 |
10.37
|
15,282 | 9.50 | 10.37 | 8.53 | 0 | 0 | 0 |
10/09/2009 |
9.50
|
9,418 | 9.16 | 9.50 | 9.22 | 0 | 0 | 0 |
09/09/2009 |
9.16
|
16,473 | 9.07 | 9.22 | 9.07 | 0 | 0 | 0 |
08/09/2009 |
9.07
|
2,289 | 9.82 | 9.82 | 8.64 | 0 | 0 | 0 |
07/09/2009 |
9.82
|
14,580 | 8.93 | 9.82 | 8.04 | 0 | 0 | 0 |
04/09/2009 |
8.93
|
19,698 | 9.02 | 9.02 | 8.93 | 0 | 0 | 0 |
03/09/2009 |
9.02
|
19,000 | 8.93 | 9.02 | 8.73 | 0 | 0 | 0 |
01/09/2009 |
8.93
|
30,612 | 9.07 | 9.07 | 8.93 | 0 | 0 | 0 |
31/08/2009 |
9.07
|
21,580 | 8.78 | 9.22 | 7.89 | 0 | 0 | 0 |
28/08/2009 |
8.78
|
17,765 | 8.64 | 8.93 | 8.50 | 0 | 0 | 0 |
27/08/2009 |
8.64
|
15,061 | 8.50 | 8.78 | 8.58 | 0 | 0 | 0 |
26/08/2009 |
8.50
|
72,310 | 8.50 | 8.64 | 8.50 | 0 | 0 | 0 |
25/08/2009 |
8.50
|
9,135 | 8.50 | 9.22 | 8.35 | 0 | 0 | 0 |
24/08/2009 |
8.50
|
52,818 | 8.35 | 8.93 | 8.35 | 0 | 0 | 0 |
21/08/2009 |
8.35
|
11,195 | 8.50 | 8.50 | 8.35 | 0 | 0 | 0 |
20/08/2009 |
8.50
|
1,158 | 8.50 | 8.50 | 8.21 | 0 | 0 | 0 |
19/08/2009 |
8.50
|
16,820 | 8.32 | 8.64 | 7.49 | 0 | 0 | 0 |
18/08/2009 |
8.32
|
27,053 | 8.24 | 8.41 | 8.06 | 0 | 0 | 0 |
17/08/2009 |
8.24
|
5,666 | 8.41 | 8.41 | 7.92 | 0 | 0 | 0 |
14/08/2009 |
8.41
|
3,910 | 8.58 | 9.42 | 8.35 | 0 | 0 | 0 |
13/08/2009 |
8.58
|
937 | 8.50 | 8.58 | 8.58 | 0 | 0 | 0 |
12/08/2009 |
8.50
|
37,550 | 8.50 | 8.50 | 7.78 | 0 | 0 | 0 |
11/08/2009 |
8.50
|
16,184 | 8.06 | 8.50 | 8.21 | 0 | 0 | 0 |
10/08/2009 |
8.06
|
656 | 7.92 | 8.70 | 8.06 | 0 | 0 | 0 |
07/08/2009 |
7.92
|
730 | 8.55 | 8.55 | 7.92 | 0 | 0 | 0 |
06/08/2009 |
8.55
|
10,932 | 8.64 | 9.39 | 8.50 | 0 | 0 | 0 |
05/08/2009 |
8.64
|
57,718 | 8.35 | 9.02 | 8.35 | 0 | 0 | 0 |
04/08/2009 |
8.35
|
35,571 | 7.92 | 8.70 | 7.55 | 0 | 0 | 0 |
03/08/2009 |
7.92
|
200 | 8.12 | 8.12 | 7.92 | 0 | 0 | 0 |
31/07/2009 |
8.12
|
1,870 | 7.60 | 8.12 | 7.52 | 0 | 0 | 0 |
30/07/2009 |
7.60
|
5,900 | 7.43 | 7.72 | 7.23 | 0 | 0 | 0 |
29/07/2009 |
7.43
|
3,580 | 7.86 | 8.35 | 7.43 | 0 | 0 | 0 |
28/07/2009 |
7.86
|
25,176 | 8.61 | 8.61 | 7.78 | 0 | 0 | 0 |
27/07/2009 |
8.61
|
44,202 | 7.98 | 8.61 | 8.32 | 0 | 0 | 0 |
24/07/2009 |
7.98
|
45,884 | 7.34 | 7.98 | 6.54 | 0 | 0 | 0 |
23/07/2009 |
7.34
|
4,000 | 6.51 | 7.34 | 6.71 | 0 | 0 | 0 |
22/07/2009 |
6.51
|
20 | 7.20 | 7.92 | 6.51 | 0 | 0 | 0 |
21/07/2009 |
7.20
|
1,200 | 6.77 | 7.20 | 7.20 | 0 | 0 | 0 |
20/07/2009 |
6.77
|
14,282 | 7.20 | 7.20 | 6.77 | 0 | 0 | 0 |
17/07/2009 |
7.20
|
14,400 | 7.63 | 7.63 | 7.06 | 0 | 0 | 0 |
16/07/2009 |
7.63
|
17,860 | 7.20 | 7.63 | 7.20 | 0 | 0 | 0 |
15/07/2009 |
7.20
|
14,162 | 7.09 | 7.49 | 6.68 | 0 | 0 | 0 |
14/07/2009 |
7.09
|
8,730 | 7.06 | 7.20 | 6.91 | 0 | 0 | 0 |
13/07/2009 |
7.06
|
2,826 | 6.97 | 7.29 | 6.91 | 0 | 0 | 0 |
10/07/2009 |
6.97
|
25,792 | 6.62 | 6.97 | 6.34 | 0 | 0 | 0 |
09/07/2009 |
6.62
|
11,137 | 6.62 | 6.62 | 6.34 | 0 | 0 | 0 |
08/07/2009 |
6.62
|
5,150 | 6.80 | 6.80 | 6.62 | 0 | 0 | 0 |
07/07/2009 |
6.80
|
300 | 6.80 | 6.80 | 6.57 | 0 | 0 | 0 |
06/07/2009 |
6.80
|
5,528 | 6.19 | 6.80 | 6.80 | 0 | 0 | 0 |
03/07/2009 |
6.19
|
4,200 | 5.76 | 6.28 | 6.19 | 0 | 0 | 0 |
02/07/2009 |
5.76
|
14,996 | 5.70 | 5.76 | 5.16 | 0 | 0 | 0 |
01/07/2009 |
5.70
|
39,225 | 6.34 | 6.34 | 5.70 | 0 | 0 | 0 |
30/06/2009 |
6.34
|
17,201 | 6.85 | 6.85 | 6.34 | 0 | 0 | 0 |
29/06/2009 |
6.85
|
12,546 | 7.60 | 8.35 | 6.85 | 0 | 0 | 0 |
26/06/2009 |
7.60
|
9,870 | 8.35 | 8.35 | 7.57 | 0 | 0 | 0 |
25/06/2009 |
8.35
|
10,600 | 8.35 | 9.04 | 8.15 | 0 | 0 | 0 |