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) |
-0.30 | -5.08% | 7,800 | -1,651 | -0.0 |
5.60
6.80
5.60
|
2 tháng
(2024-07-22) |
-0.10 | -1.75% | 11,300 | -1,651 | -0.0 |
5.40
6.80
5.60
|
3 tháng
(2024-06-21) |
-0.40 | -6.67% | 29,800 | -1,651 | -0.0 |
5.40
6.80
5.60
|
6 tháng
(2024-03-25) |
-0.50 | -8.20% | 270,000 | -1,651 | -0.0 |
5.40
7.20
5.60
|
12 tháng
(2023-09-25) |
-0.80 | -12.50% | 587,700 | -201,678 | -1.2 |
5.30
8.70
5.60
|
24 tháng
(2022-09-30) |
-10.20 | -64.56% | 727,340 | -198,337 | -1.2 |
4.50
15.80
5.60
|
36 tháng
(2021-10-05) |
-19.49 | -77.68% | 954,029 | -206,537 | -1.3 |
4.50
27.50
5.60
|
60 tháng
(2019-10-16) |
-0.98 | -14.86% | 13,062,444 | -481,437 | -6.7 |
3.25
31.58
5.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/11/2009 |
8.96
|
102,400 | 9.32 | 9.32 | 8.73 | 0 | 0 | 0 |
19/11/2009 |
9.32
|
143,500 | 9.11 | 9.35 | 9.09 | 0 | 0 | 0 |
18/11/2009 |
9.11
|
197,300 | 9.11 | 9.73 | 8.60 | 0 | 0 | 0 |
17/11/2009 |
9.11
|
374,500 | 8.53 | 9.11 | 8.76 | 0 | 0 | 0 |
16/11/2009 |
8.53
|
44,200 | 8.22 | 8.53 | 8.53 | 0 | 0 | 0 |
13/11/2009 |
8.22
|
177,000 | 7.76 | 8.22 | 7.55 | 0 | 0 | 0 |
12/11/2009 |
7.76
|
185,800 | 7.66 | 7.91 | 7.45 | 0 | 0 | 0 |
11/11/2009 |
7.66
|
171,700 | 7.68 | 7.78 | 7.25 | 0 | 0 | 0 |
10/11/2009 |
7.68
|
93,100 | 8.19 | 8.24 | 7.68 | 0 | 0 | 0 |
09/11/2009 |
8.19
|
30,000 | 8.58 | 8.58 | 8.19 | 0 | 0 | 0 |
06/11/2009 |
8.58
|
94,700 | 8.83 | 9.22 | 8.58 | 0 | 0 | 0 |
05/11/2009 |
8.83
|
117,000 | 8.42 | 9.01 | 8.58 | 0 | 0 | 0 |
04/11/2009 |
8.42
|
85,100 | 8.99 | 9.22 | 8.42 | 0 | 0 | 0 |
03/11/2009 |
8.99
|
132,400 | 9.63 | 9.65 | 8.99 | 0 | 5,000 | 0 |
02/11/2009 |
9.63
|
49,600 | 10.32 | 10.32 | 9.63 | 0 | 0 | 0 |
30/10/2009 |
10.32
|
151,000 | 9.73 | 10.42 | 9.99 | 0 | 0 | 0 |
29/10/2009 |
9.73
|
175,300 | 10.37 | 10.37 | 9.73 | 0 | 0 | 0 |
28/10/2009 |
10.37
|
126,300 | 10.22 | 10.75 | 9.99 | 0 | 0 | 0 |
27/10/2009 |
10.22
|
311,300 | 10.83 | 10.83 | 10.22 | 0 | 0 | 0 |
26/10/2009 |
10.83
|
222,300 | 11.27 | 11.52 | 10.75 | 0 | 0 | 0 |
23/10/2009 |
11.27
|
315,700 | 11.78 | 11.98 | 10.93 | 0 | 0 | 0 |
22/10/2009 |
11.78
|
255,700 | 11.98 | 11.98 | 11.55 | 0 | 0 | 0 |
21/10/2009 |
11.98
|
161,000 | 12.55 | 12.80 | 11.91 | 0 | 0 | 0 |
20/10/2009 |
12.55
|
349,400 | 11.91 | 12.55 | 12.03 | 0 | 0 | 0 |
19/10/2009 |
11.91
|
581,300 | 12.52 | 12.52 | 11.65 | 0 | 0 | 0 |
16/10/2009 |
12.52
|
149,000 | 12.95 | 12.95 | 12.52 | 0 | 0 | 0 |
15/10/2009 |
12.95
|
561,700 | 12.98 | 13.77 | 12.80 | 200 | 5,000 | 0 |
14/10/2009 |
12.98
|
335,900 | 12.75 | 13.57 | 12.42 | 0 | 0 | 0 |
13/10/2009 |
12.75
|
268,000 | 13.31 | 13.54 | 12.70 | 0 | 0 | 0 |
12/10/2009 |
13.31
|
386,400 | 13.19 | 13.57 | 13.16 | 0 | 0 | 0 |
09/10/2009 |
13.19
|
306,100 | 13.16 | 13.57 | 12.93 | 0 | 0 | 0 |
08/10/2009 |
13.16
|
517,100 | 12.37 | 13.21 | 12.03 | 0 | 0 | 0 |
07/10/2009 |
12.37
|
186,400 | 11.91 | 12.55 | 12.26 | 0 | 0 | 0 |
06/10/2009 |
11.91
|
179,200 | 12.06 | 12.37 | 11.91 | 500 | 0 | 0 |
05/10/2009 |
12.06
|
254,300 | 12.06 | 12.52 | 11.85 | 0 | 0 | 0 |
02/10/2009 |
12.06
|
374,200 | 12.55 | 12.55 | 11.80 | 0 | 0 | 0 |
01/10/2009 |
12.55
|
218,800 | 13.24 | 13.24 | 12.42 | 0 | 100 | 0 |
30/09/2009 |
13.24
|
277,900 | 13.70 | 14.24 | 13.06 | 0 | 0 | 0 |
29/09/2009 |
13.70
|
801,300 | 13.49 | 14.29 | 13.49 | 0 | 0 | 0 |
28/09/2009 |
13.49
|
260,300 | 12.70 | 13.49 | 12.75 | 0 | 5,000 | 0 |
25/09/2009 |
12.70
|
333,300 | 12.60 | 12.78 | 12.44 | 0 | 0 | 0 |
24/09/2009 |
12.60
|
222,300 | 12.57 | 12.80 | 12.42 | 0 | 5,000 | 0 |
23/09/2009 |
12.57
|
525,700 | 12.75 | 13.21 | 12.42 | 0 | 0 | 0 |
22/09/2009 |
12.75
|
513,500 | 12.93 | 13.19 | 12.29 | 0 | 0 | 0 |
21/09/2009 |
12.93
|
387,000 | 13.29 | 13.31 | 12.83 | 0 | 0 | 0 |
18/09/2009 |
13.29
|
295,500 | 13.19 | 13.42 | 13.01 | 0 | 0 | 0 |
17/09/2009 |
13.19
|
388,300 | 12.80 | 13.62 | 12.65 | 0 | 2,000 | 0 |
16/09/2009 |
12.80
|
456,400 | 13.03 | 13.57 | 12.29 | 10,000 | 0 | 0 |
15/09/2009 |
13.03
|
766,100 | 13.72 | 13.72 | 12.95 | 0 | 5,000 | 0 |
14/09/2009 |
13.72
|
748,400 | 13.72 | 14.64 | 12.93 | 0 | 50,000 | 0 |
11/09/2009 |
13.72
|
205,300 | 13.13 | 13.72 | 13.72 | 0 | 15,000 | 0 |
10/09/2009 |
13.13
|
984,200 | 12.24 | 13.13 | 12.21 | 2,000 | 63,600 | 0 |
09/09/2009 |
12.24
|
307,300 | 12.29 | 12.55 | 12.19 | 0 | 0 | 0 |
08/09/2009 |
12.29
|
236,700 | 12.44 | 12.49 | 12.16 | 0 | 5,300 | 0 |
07/09/2009 |
12.44
|
619,100 | 11.91 | 12.52 | 11.78 | 0 | 0 | 0 |
04/09/2009 |
11.91
|
372,100 | 11.57 | 12.44 | 11.27 | 100 | 0 | 0 |
03/09/2009 |
11.57
|
262,200 | 12.11 | 12.11 | 11.47 | 0 | 0 | 0 |
01/09/2009 |
12.11
|
288,500 | 12.37 | 12.37 | 12.01 | 0 | 0 | 0 |
31/08/2009 |
12.37
|
517,400 | 12.31 | 12.67 | 12.24 | 28,600 | 0 | 0 |
28/08/2009 |
12.31
|
336,600 | 12.37 | 12.55 | 12.19 | 31,100 | 0 | 0 |
27/08/2009 |
12.37
|
365,600 | 12.57 | 12.72 | 12.14 | 0 | 0 | 0 |
26/08/2009 |
12.57
|
237,800 | 12.55 | 12.93 | 12.42 | 17,200 | 100 | 0 |
25/08/2009 |
12.55
|
384,600 | 11.78 | 12.55 | 11.73 | 0 | 10,200 | 0 |
24/08/2009 |
11.78
|
332,600 | 11.57 | 11.88 | 11.57 | 0 | 0 | 0 |
21/08/2009 |
11.57
|
513,800 | 12.39 | 12.80 | 11.57 | 10,300 | 0 | 0 |
20/08/2009 |
12.39
|
930,400 | 11.85 | 12.67 | 11.91 | 100 | 21,000 | 0 |
19/08/2009 |
11.85
|
32,600 | 11.11 | 11.85 | 11.85 | 0 | 0 | 0 |
18/08/2009 |
11.11
|
301,900 | 10.75 | 11.11 | 10.80 | 0 | 0 | 0 |
17/08/2009 |
10.75
|
906,200 | 10.96 | 11.27 | 10.22 | 0 | 3,500 | 0 |
14/08/2009 |
10.96
|
107,700 | 11.06 | 11.06 | 10.96 | 0 | 22,700 | 0 |
13/08/2009 |
11.06
|
672,300 | 11.85 | 12.65 | 11.01 | 0 | 0 | 0 |
12/08/2009 |
11.85
|
670,400 | 11.11 | 11.85 | 11.09 | 0 | 0 | 0 |
11/08/2009 |
11.11
|
1,021,600 | 10.39 | 11.11 | 10.42 | 0 | 0 | 0 |
10/08/2009 |
10.39
|
75,400 | 9.81 | 10.39 | 10.39 | 0 | 0 | 0 |
07/08/2009 |
9.81
|
454,700 | 9.17 | 9.81 | 9.04 | 0 | 0 | 0 |
06/08/2009 |
9.17
|
366,100 | 8.83 | 9.17 | 8.96 | 0 | 2,000 | 0 |
05/08/2009 |
8.83
|
327,200 | 8.30 | 8.83 | 8.06 | 2,300 | 0 | 0 |
04/08/2009 |
8.30
|
319,700 | 7.94 | 8.45 | 8.17 | 15,000 | 0 | 0 |
03/08/2009 |
7.94
|
317,600 | 8.12 | 8.70 | 7.86 | 0 | 0 | 0 |
31/07/2009 |
8.12
|
273,100 | 8.32 | 8.70 | 7.99 | 0 | 0 | 0 |
30/07/2009 |
8.32
|
351,900 | 8.22 | 8.73 | 7.83 | 0 | 0 | 0 |
29/07/2009 |
8.22
|
444,000 | 7.68 | 8.22 | 7.71 | 1,000 | 0 | 0 |
28/07/2009 |
7.68
|
632,400 | 7.17 | 7.68 | 7.55 | 0 | 0 | 0 |
27/07/2009 |
7.17
|
394,200 | 6.76 | 7.22 | 7.04 | 0 | 0 | 0 |
24/07/2009 |
6.76
|
97,200 | 6.40 | 6.76 | 6.76 | 0 | 0 | 0 |
23/07/2009 |
6.40
|
116,200 | 6.04 | 6.40 | 5.97 | 0 | 0 | 0 |
22/07/2009 |
6.04
|
127,400 | 5.84 | 6.04 | 5.89 | 0 | 0 | 0 |
21/07/2009 |
5.84
|
37,300 | 5.68 | 5.86 | 5.63 | 0 | 0 | 0 |
20/07/2009 |
5.68
|
75,400 | 5.91 | 5.91 | 5.63 | 0 | 0 | 0 |
17/07/2009 |
5.91
|
47,000 | 6.09 | 6.17 | 5.84 | 0 | 0 | 0 |
16/07/2009 |
6.09
|
53,300 | 5.97 | 6.35 | 5.97 | 0 | 0 | 0 |
15/07/2009 |
5.97
|
48,400 | 5.89 | 6.09 | 5.89 | 0 | 0 | 0 |
14/07/2009 |
5.89
|
79,400 | 5.84 | 6.30 | 5.63 | 0 | 0 | 0 |
13/07/2009 |
5.84
|
105,300 | 6.17 | 6.20 | 5.79 | 14,000 | 0 | 0 |
10/07/2009 |
6.17
|
316,600 | 6.55 | 6.55 | 6.14 | 25,800 | 0 | 0 |
09/07/2009 |
6.55
|
263,200 | 6.35 | 6.71 | 6.40 | 11,000 | 0 | 0 |
08/07/2009 |
6.35
|
389,900 | 5.94 | 6.35 | 5.94 | 25,800 | 0 | 0 |
07/07/2009 |
5.94
|
13,600 | 5.56 | 5.94 | 5.94 | 0 | 0 | 0 |
06/07/2009 |
5.56
|
2,000 | 5.30 | 5.56 | 5.56 | 0 | 0 | 0 |
03/07/2009 |
5.30
|
75,000 | 5.15 | 5.30 | 4.63 | 0 | 0 | 0 |