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) |
-0.10 | -0.93% | 609,400 | 0 | 0 |
10.55
10.98
10.65
|
2 tháng
(2024-07-22) |
-0.89 | -7.72% | 904,700 | 0 | 0 |
10.24
11.54
10.65
|
3 tháng
(2024-06-21) |
-1.36 | -11.30% | 1,394,900 | 0 | 0 |
10.24
12.01
10.65
|
6 tháng
(2024-03-25) |
-0.61 | -5.43% | 3,784,200 | -330 | -0.0 |
10.24
12.43
10.65
|
12 tháng
(2023-09-25) |
1.25 | 13.29% | 6,069,100 | -550 | -0.0 |
9.30
12.43
10.65
|
24 tháng
(2022-09-30) |
-1.87 | -14.93% | 16,091,200 | -133,910 | -6.4 |
7.79
12.52
10.65
|
36 tháng
(2021-10-05) |
-6.50 | -37.90% | 53,602,700 | -342,430 | -14.4 |
7.79
20.77
10.65
|
60 tháng
(2019-10-16) |
3.59 | 50.75% | 92,851,420 | -466,110 | -12.7 |
5.35
20.77
10.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/11/2009 |
3.46
|
254,510 | 3.49 | 3.49 | 3.32 | 0 | 0 | 0 |
17/11/2009 |
3.49
|
322,140 | 3.34 | 3.49 | 3.35 | 4,000 | 0 | 0 |
16/11/2009 |
3.34
|
6,020 | 3.18 | 3.34 | 3.34 | 0 | 0 | 0 |
13/11/2009 |
3.18
|
131,510 | 3.04 | 3.18 | 2.94 | 0 | 0 | 0 |
12/11/2009 |
3.04
|
200,250 | 2.90 | 3.04 | 2.92 | 0 | 0 | 0 |
11/11/2009 |
2.90
|
155,350 | 2.96 | 3.01 | 2.82 | 0 | 0 | 0 |
10/11/2009 |
2.96
|
159,870 | 3.09 | 3.11 | 2.96 | 0 | 0 | 0 |
09/11/2009 |
3.09
|
65,790 | 3.25 | 3.25 | 3.09 | 0 | 0 | 0 |
06/11/2009 |
3.25
|
139,930 | 3.25 | 3.39 | 3.25 | 0 | 0 | 0 |
05/11/2009 |
3.25
|
238,640 | 3.13 | 3.25 | 3.01 | 0 | 1,000 | 0 |
04/11/2009 |
3.13
|
141,630 | 3.29 | 3.41 | 3.13 | 0 | 0 | 0 |
03/11/2009 |
3.29
|
123,360 | 3.46 | 3.46 | 3.29 | 0 | 0 | 0 |
02/11/2009 |
3.46
|
80,860 | 3.63 | 3.63 | 3.46 | 0 | 0 | 0 |
30/10/2009 |
3.63
|
378,960 | 3.75 | 3.79 | 3.58 | 1,100 | 0 | 0 |
29/10/2009 |
3.75
|
193,300 | 3.94 | 3.94 | 3.75 | 0 | 0 | 0 |
28/10/2009 |
3.94
|
301,750 | 4.11 | 4.15 | 3.92 | 0 | 1,030 | 0 |
27/10/2009 |
4.11
|
163,360 | 4.32 | 4.32 | 4.11 | 0 | 0 | 0 |
26/10/2009 |
4.32
|
738,470 | 4.55 | 4.77 | 4.32 | 0 | 0 | 0 |
23/10/2009 |
4.55
|
301,200 | 4.77 | 4.77 | 4.55 | 200 | 5,060 | 0 |
22/10/2009 |
4.77
|
422,540 | 4.86 | 4.86 | 4.65 | 1,000 | 1,700 | 0 |
21/10/2009 |
4.86
|
1,120,720 | 4.63 | 4.86 | 4.70 | 50 | 6,400 | 0 |
20/10/2009 |
4.63
|
102,420 | 4.43 | 4.63 | 4.63 | 0 | 0 | 0 |
19/10/2009 |
4.43
|
225,060 | 4.22 | 4.43 | 4.31 | 0 | 0 | 0 |
16/10/2009 |
4.22
|
434,250 | 4.41 | 4.41 | 4.22 | 3,200 | 0 | 0 |
15/10/2009 |
4.41
|
345,120 | 4.41 | 4.46 | 4.24 | 500 | 0 | 0 |
14/10/2009 |
4.41
|
248,850 | 4.41 | 4.50 | 4.29 | 200 | 0 | 0 |
13/10/2009 |
4.41
|
331,010 | 4.25 | 4.46 | 4.06 | 200 | 0 | 0 |
12/10/2009 |
4.25
|
561,070 | 4.06 | 4.25 | 4.10 | 0 | 2,200 | 0 |
09/10/2009 |
4.06
|
111,470 | 3.98 | 4.06 | 3.98 | 10,250 | 0 | 0 |
08/10/2009 |
3.98
|
93,020 | 3.94 | 4.08 | 3.96 | 6,400 | 0 | 0 |
07/10/2009 |
3.94
|
230,600 | 3.91 | 3.99 | 3.92 | 0 | 0 | 0 |
06/10/2009 |
3.91
|
56,160 | 3.92 | 3.96 | 3.91 | 0 | 0 | 0 |
05/10/2009 |
3.92
|
72,510 | 3.99 | 4.01 | 3.89 | 0 | 0 | 0 |
02/10/2009 |
3.99
|
227,430 | 4.15 | 4.15 | 3.94 | 0 | 0 | 0 |
01/10/2009 |
4.15
|
233,390 | 4.06 | 4.18 | 3.98 | 0 | 0 | 0 |
30/09/2009 |
4.06
|
119,500 | 4.18 | 4.24 | 4.06 | 0 | 0 | 0 |
29/09/2009 |
4.18
|
453,160 | 4.01 | 4.20 | 3.94 | 0 | 0 | 0 |
28/09/2009 |
4.01
|
181,160 | 3.96 | 4.15 | 3.98 | 0 | 0 | 0 |
25/09/2009 |
3.96
|
140,400 | 3.98 | 3.98 | 3.94 | 0 | 0 | 0 |
24/09/2009 |
3.98
|
91,780 | 4.03 | 4.15 | 3.98 | 0 | 8,880 | 0 |
23/09/2009 |
4.03
|
154,220 | 4.15 | 4.24 | 4.03 | 0 | 0 | 0 |
22/09/2009 |
4.15
|
260,430 | 3.96 | 4.15 | 3.86 | 0 | 0 | 0 |
21/09/2009 |
3.96
|
178,810 | 4.03 | 4.05 | 3.92 | 0 | 0 | 0 |
18/09/2009 |
4.03
|
147,520 | 4.11 | 4.11 | 4.01 | 0 | 0 | 0 |
17/09/2009 |
4.11
|
165,700 | 4.06 | 4.15 | 3.99 | 0 | 0 | 0 |
16/09/2009 |
4.06
|
200,800 | 4.20 | 4.20 | 4.06 | 0 | 0 | 0 |
15/09/2009 |
4.20
|
176,620 | 4.32 | 4.32 | 4.15 | 0 | 0 | 0 |
14/09/2009 |
4.32
|
149,110 | 4.29 | 4.41 | 4.18 | 0 | 0 | 0 |
11/09/2009 |
4.29
|
403,360 | 4.10 | 4.29 | 4.24 | 0 | 0 | 0 |
10/09/2009 |
4.10
|
129,160 | 4.15 | 4.18 | 4.06 | 0 | 0 | 0 |
09/09/2009 |
4.15
|
78,470 | 4.20 | 4.22 | 4.06 | 0 | 0 | 0 |
08/09/2009 |
4.20
|
226,910 | 4.17 | 4.36 | 4.20 | 0 | 0 | 0 |
07/09/2009 |
4.17
|
304,090 | 3.98 | 4.17 | 4.08 | 0 | 31,000 | 0 |
04/09/2009 |
3.98
|
251,910 | 4.18 | 4.29 | 3.98 | 0 | 15,000 | 0 |
03/09/2009 |
4.18
|
357,150 | 4.39 | 4.39 | 4.18 | 0 | 0 | 0 |
02/09/2009 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
01/09/2009 |
4.39
|
399,880 | 4.39 | 4.55 | 4.22 | 0 | 0 | 0 |
31/08/2009 |
4.39
|
204,180 | 4.18 | 4.39 | 4.39 | 0 | 0 | 0 |
28/08/2009 |
4.18
|
448,170 | 3.99 | 4.18 | 4.15 | 0 | 0 | 0 |
27/08/2009 |
3.99
|
223,910 | 3.80 | 3.99 | 3.80 | 0 | 0 | 0 |
26/08/2009 |
3.80
|
185,710 | 3.87 | 3.92 | 3.80 | 0 | 0 | 0 |
25/08/2009 |
3.87
|
238,830 | 3.75 | 3.92 | 3.67 | 0 | 4,180 | 0 |
24/08/2009 |
3.75
|
315,400 | 3.94 | 3.94 | 3.75 | 0 | 0 | 0 |
21/08/2009 |
3.94
|
536,700 | 4.13 | 4.32 | 3.94 | 0 | 500 | 0 |
20/08/2009 |
4.13
|
467,160 | 3.94 | 4.13 | 3.98 | 0 | 0 | 0 |
19/08/2009 |
3.94
|
102,130 | 3.77 | 3.94 | 3.94 | 0 | 0 | 0 |
18/08/2009 |
3.77
|
269,090 | 3.60 | 3.77 | 3.54 | 0 | 0 | 0 |
17/08/2009 |
3.60
|
163,830 | 3.75 | 3.79 | 3.60 | 2,200 | 0 | 0 |
14/08/2009 |
3.75
|
1,027,640 | 3.58 | 3.75 | 3.58 | 0 | 0 | 0 |
13/08/2009 |
3.58
|
52,240 | 3.42 | 3.58 | 3.58 | 0 | 0 | 0 |
12/08/2009 |
3.42
|
130,850 | 3.27 | 3.42 | 3.42 | 0 | 0 | 0 |
11/08/2009 |
3.27
|
51,880 | 3.11 | 3.27 | 3.27 | 0 | 0 | 0 |
10/08/2009 |
3.11
|
20,900 | 2.97 | 3.11 | 3.11 | 0 | 0 | 0 |
07/08/2009 |
2.97
|
110,910 | 2.84 | 2.97 | 2.85 | 0 | 0 | 0 |
06/08/2009 |
2.84
|
120,450 | 2.75 | 2.87 | 2.77 | 0 | 300 | 0 |
05/08/2009 |
2.75
|
31,470 | 2.71 | 2.75 | 2.70 | 0 | 0 | 0 |
04/08/2009 |
2.71
|
58,840 | 2.70 | 2.71 | 2.68 | 0 | 0 | 0 |
03/08/2009 |
2.70
|
45,380 | 2.75 | 2.80 | 2.68 | 0 | 0 | 0 |
31/07/2009 |
2.75
|
17,590 | 2.70 | 2.77 | 2.68 | 0 | 0 | 0 |
30/07/2009 |
2.70
|
36,130 | 2.71 | 2.75 | 2.65 | 0 | 0 | 0 |
29/07/2009 |
2.71
|
36,820 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
28/07/2009 |
2.80
|
60,480 | 2.94 | 2.94 | 2.80 | 0 | 0 | 0 |
27/07/2009 |
2.94
|
58,230 | 3.03 | 3.04 | 2.94 | 0 | 0 | 0 |
24/07/2009 |
3.03
|
160,960 | 2.89 | 3.03 | 2.99 | 0 | 0 | 0 |
23/07/2009 |
2.89
|
63,900 | 2.77 | 2.89 | 2.65 | 0 | 0 | 0 |
22/07/2009 |
2.77
|
10,980 | 2.80 | 2.90 | 2.75 | 0 | 0 | 0 |
21/07/2009 |
2.80
|
31,530 | 2.70 | 2.80 | 2.71 | 0 | 0 | 0 |
20/07/2009 |
2.70
|
35,220 | 2.84 | 2.84 | 2.70 | 0 | 0 | 0 |
17/07/2009 |
2.84
|
36,700 | 2.90 | 2.90 | 2.82 | 0 | 0 | 0 |
16/07/2009 |
2.90
|
22,540 | 2.89 | 3.01 | 2.87 | 0 | 0 | 0 |
15/07/2009 |
2.89
|
16,240 | 2.78 | 2.92 | 2.82 | 0 | 0 | 0 |
14/07/2009 |
2.78
|
34,370 | 2.92 | 2.92 | 2.78 | 0 | 0 | 0 |
13/07/2009 |
2.92
|
16,250 | 3.06 | 3.06 | 2.92 | 0 | 0 | 0 |
10/07/2009 |
3.06
|
35,630 | 3.22 | 3.22 | 3.06 | 0 | 0 | 0 |
09/07/2009 |
3.22
|
32,080 | 3.18 | 3.25 | 3.08 | 0 | 0 | 0 |
08/07/2009 |
3.18
|
108,830 | 3.04 | 3.18 | 3.04 | 46,000 | 0 | 0 |
07/07/2009 |
3.04
|
64,830 | 2.90 | 3.04 | 2.94 | 0 | 0 | 0 |
06/07/2009 |
2.90
|
12,500 | 2.77 | 2.90 | 2.90 | 0 | 0 | 0 |
03/07/2009 |
2.77
|
43,700 | 2.65 | 2.77 | 2.65 | 0 | 0 | 0 |
02/07/2009 |
2.65
|
56,740 | 2.63 | 2.73 | 2.52 | 0 | 0 | 0 |