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) |
-0.17 | -5.01% | 674,300 | 0 | 0 |
3.22
3.40
3.22
|
2 tháng
(2024-07-22) |
-0.25 | -7.20% | 1,269,100 | -10 | -0.0 |
3.22
3.57
3.22
|
3 tháng
(2024-06-21) |
-0.31 | -8.78% | 1,808,700 | -32,810 | -0.1 |
3.22
3.57
3.22
|
6 tháng
(2024-03-25) |
-0.39 | -10.80% | 5,082,200 | -152,803 | -0.5 |
3.22
3.62
3.22
|
12 tháng
(2023-09-25) |
-0.29 | -8.26% | 11,572,800 | -167,503 | -0.6 |
3.22
3.66
3.22
|
24 tháng
(2022-09-30) |
-0.48 | -12.97% | 44,704,700 | -19,203 | 0.5 |
2.25
4.54
3.22
|
36 tháng
(2021-10-05) |
-4.42 | -57.85% | 151,865,800 | -323,089 | -1.5 |
2.25
11.70
3.22
|
60 tháng
(2019-10-16) |
0.61 | 23.37% | 288,056,150 | -250,739 | -0.6 |
2
11.70
3.22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/11/2009 |
9.58
|
112,130 | 9.46 | 9.58 | 9.20 | 0 | 0 | 0 |
17/11/2009 |
9.46
|
129,030 | 9.65 | 9.78 | 9.46 | 0 | 0 | 0 |
16/11/2009 |
9.65
|
120,340 | 9.58 | 9.90 | 9.58 | 0 | 0 | 0 |
13/11/2009 |
9.58
|
125,480 | 9.58 | 9.78 | 9.26 | 0 | 0 | 0 |
12/11/2009 |
9.58
|
109,470 | 9.58 | 9.78 | 9.58 | 0 | 0 | 0 |
11/11/2009 |
9.58
|
113,150 | 9.39 | 9.58 | 9.07 | 3,000 | 0 | 0 |
10/11/2009 |
9.39
|
161,850 | 9.71 | 9.97 | 9.26 | 0 | 30 | 0 |
09/11/2009 |
9.71
|
148,930 | 10.22 | 10.22 | 9.71 | 0 | 0 | 0 |
06/11/2009 |
10.22
|
238,880 | 10.61 | 10.80 | 10.22 | 0 | 0 | 0 |
05/11/2009 |
10.61
|
115,780 | 10.54 | 10.73 | 10.16 | 3,000 | 0 | 0 |
04/11/2009 |
10.54
|
213,640 | 10.99 | 11.25 | 10.48 | 30 | 0 | 0 |
03/11/2009 |
10.99
|
593,260 | 10.48 | 10.99 | 10.42 | 0 | 0 | 0 |
02/11/2009 |
10.48
|
521,610 | 10.03 | 10.48 | 10.35 | 18,800 | 0 | 0 |
30/10/2009 |
10.03
|
21,190 | 9.58 | 10.03 | 10.03 | 0 | 0 | 0 |
29/10/2009 |
9.58
|
310,310 | 9.90 | 9.90 | 9.46 | 1,000 | 0 | 0 |
28/10/2009 |
9.90
|
315,650 | 10.22 | 10.67 | 9.90 | 1,000 | 0 | 0 |
27/10/2009 |
10.22
|
268,090 | 10.73 | 10.73 | 10.22 | 3,000 | 0 | 0 |
26/10/2009 |
10.73
|
239,140 | 10.93 | 11.25 | 10.73 | 0 | 0 | 0 |
23/10/2009 |
10.93
|
588,550 | 11.50 | 12.08 | 10.93 | 2,500 | 3,500 | 0 |
22/10/2009 |
11.50
|
566,810 | 11.57 | 11.69 | 11.18 | 5,900 | 0 | 0 |
21/10/2009 |
11.57
|
984,560 | 11.05 | 11.57 | 11.05 | 5,000 | 5,000 | 0 |
20/10/2009 |
11.05
|
28,040 | 10.54 | 11.05 | 11.05 | 0 | 0 | 0 |
19/10/2009 |
10.54
|
67,130 | 10.10 | 10.54 | 10.54 | 0 | 0 | 0 |
16/10/2009 |
10.10
|
101,880 | 9.65 | 10.10 | 10.10 | 0 | 0 | 0 |
15/10/2009 |
9.65
|
179,980 | 9.20 | 9.65 | 9.65 | 0 | 0 | 0 |
14/10/2009 |
9.20
|
291,010 | 8.88 | 9.26 | 8.82 | 0 | 0 | 0 |
13/10/2009 |
8.88
|
193,760 | 9.01 | 9.14 | 8.75 | 0 | 0 | 0 |
12/10/2009 |
9.01
|
311,990 | 8.63 | 9.01 | 8.82 | 5,000 | 0 | 0 |
09/10/2009 |
8.63
|
169,870 | 8.63 | 8.69 | 8.56 | 0 | 0 | 0 |
08/10/2009 |
8.63
|
113,940 | 8.50 | 8.63 | 8.37 | 0 | 0 | 0 |
07/10/2009 |
8.50
|
174,230 | 8.56 | 8.69 | 8.50 | 0 | 0 | 0 |
06/10/2009 |
8.56
|
75,880 | 8.63 | 8.75 | 8.50 | 100 | 0 | 0 |
05/10/2009 |
8.63
|
121,690 | 8.63 | 8.82 | 8.50 | 0 | 0 | 0 |
02/10/2009 |
8.63
|
172,630 | 8.69 | 8.69 | 8.37 | 100 | 500 | 0 |
01/10/2009 |
8.69
|
221,190 | 8.95 | 9.14 | 8.69 | 0 | 0 | 0 |
30/09/2009 |
8.95
|
220,330 | 8.56 | 8.95 | 8.56 | 0 | 0 | 0 |
29/09/2009 |
8.56
|
160,130 | 8.50 | 8.63 | 8.43 | 0 | 0 | 0 |
28/09/2009 |
8.50
|
167,380 | 8.69 | 8.75 | 8.43 | 0 | 0 | 0 |
25/09/2009 |
8.69
|
96,260 | 8.56 | 8.69 | 8.50 | 0 | 0 | 0 |
24/09/2009 |
8.56
|
122,040 | 8.75 | 8.75 | 8.56 | 0 | 0 | 0 |
23/09/2009 |
8.75
|
182,590 | 9.01 | 9.20 | 8.75 | 0 | 0 | 0 |
22/09/2009 |
9.01
|
163,750 | 8.63 | 9.01 | 8.69 | 0 | 0 | 0 |
21/09/2009 |
8.63
|
147,950 | 8.63 | 8.75 | 8.63 | 0 | 5,000 | 0 |
18/09/2009 |
8.63
|
108,670 | 8.63 | 8.69 | 8.56 | 0 | 0 | 0 |
17/09/2009 |
8.63
|
150,250 | 8.63 | 8.75 | 8.56 | 0 | 0 | 0 |
16/09/2009 |
8.63
|
195,750 | 8.75 | 8.82 | 8.63 | 900 | 0 | 0 |
15/09/2009 |
8.75
|
164,970 | 9.07 | 9.07 | 8.69 | 0 | 3,500 | 0 |
14/09/2009 |
9.07
|
197,480 | 9.07 | 9.07 | 8.82 | 0 | 0 | 0 |
11/09/2009 |
9.07
|
234,280 | 9.39 | 9.46 | 8.95 | 0 | 0 | 0 |
10/09/2009 |
9.39
|
775,810 | 8.95 | 9.39 | 9.20 | 0 | 0 | 0 |
09/09/2009 |
8.95
|
398,190 | 8.56 | 8.95 | 8.82 | 3,500 | 5,000 | 0 |
08/09/2009 |
8.56
|
178,720 | 8.43 | 8.69 | 8.37 | 0 | 0 | 0 |
07/09/2009 |
8.43
|
167,910 | 8.50 | 8.63 | 8.18 | 0 | 5,000 | 0 |
04/09/2009 |
8.50
|
337,610 | 8.50 | 8.88 | 8.43 | 0 | 0 | 0 |
03/09/2009 |
8.50
|
103,140 | 8.43 | 8.50 | 8.18 | 0 | 0 | 0 |
02/09/2009 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
01/09/2009 |
8.43
|
205,290 | 8.69 | 8.69 | 8.31 | 0 | 0 | 0 |
31/08/2009 |
8.69
|
257,640 | 8.56 | 8.95 | 8.69 | 0 | 1,000 | 0 |
28/08/2009 |
8.56
|
379,880 | 8.18 | 8.56 | 8.18 | 0 | 0 | 0 |
27/08/2009 |
8.18
|
93,950 | 7.92 | 8.24 | 7.92 | 0 | 0 | 0 |
26/08/2009 |
7.92
|
112,100 | 7.86 | 7.92 | 7.73 | 0 | 0 | 0 |
25/08/2009 |
7.86
|
54,210 | 7.92 | 7.99 | 7.73 | 0 | 0 | 0 |
24/08/2009 |
7.92
|
94,910 | 7.92 | 8.05 | 7.86 | 0 | 0 | 0 |
21/08/2009 |
7.92
|
178,490 | 7.92 | 8.24 | 7.92 | 5,000 | 0 | 0 |
20/08/2009 |
7.92
|
76,070 | 7.92 | 7.99 | 7.86 | 0 | 0 | 0 |
19/08/2009 |
7.92
|
84,510 | 7.86 | 7.99 | 7.86 | 0 | 2,310 | 0 |
18/08/2009 |
7.86
|
55,890 | 7.80 | 7.99 | 7.60 | 0 | 0 | 0 |
17/08/2009 |
7.80
|
50,380 | 7.99 | 7.99 | 7.73 | 0 | 0 | 0 |
14/08/2009 |
7.99
|
146,490 | 8.24 | 8.24 | 7.99 | 7,000 | 0 | 0 |
13/08/2009 |
8.24
|
193,690 | 7.86 | 8.24 | 7.99 | 0 | 0 | 0 |
12/08/2009 |
7.86
|
97,490 | 7.99 | 8.11 | 7.86 | 0 | 0 | 0 |
11/08/2009 |
7.99
|
170,250 | 7.86 | 7.99 | 7.80 | 3,000 | 2,240 | 0 |
10/08/2009 |
7.86
|
75,090 | 7.73 | 8.05 | 7.73 | 0 | 0 | 0 |
07/08/2009 |
7.73
|
112,980 | 7.73 | 7.80 | 7.60 | 0 | 0 | 0 |
06/08/2009 |
7.73
|
116,530 | 7.67 | 7.99 | 7.67 | 0 | 0 | 0 |
05/08/2009 |
7.67
|
94,450 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
04/08/2009 |
7.80
|
92,010 | 7.92 | 7.99 | 7.80 | 0 | 0 | 0 |
03/08/2009 |
7.92
|
327,460 | 7.80 | 8.18 | 7.80 | 0 | 0 | 0 |
31/07/2009 |
7.80
|
48,270 | 7.48 | 7.80 | 7.80 | 0 | 0 | 0 |
30/07/2009 |
7.48
|
150,310 | 7.16 | 7.48 | 7.41 | 0 | 0 | 0 |
29/07/2009 |
7.16
|
25,080 | 7.28 | 7.48 | 7.16 | 0 | 0 | 0 |
28/07/2009 |
7.28
|
40,330 | 7.67 | 7.67 | 7.28 | 0 | 0 | 0 |
27/07/2009 |
7.67
|
144,310 | 7.35 | 7.67 | 7.41 | 0 | 0 | 0 |
24/07/2009 |
7.35
|
32,640 | 7.03 | 7.35 | 7.35 | 0 | 40 | 0 |
23/07/2009 |
7.03
|
25,660 | 6.90 | 7.03 | 6.65 | 0 | 0 | 0 |
22/07/2009 |
6.90
|
30,580 | 6.84 | 6.96 | 6.84 | 0 | 1,760 | 0 |
21/07/2009 |
6.84
|
26,980 | 6.84 | 6.90 | 6.77 | 0 | 0 | 0 |
20/07/2009 |
6.84
|
34,280 | 7.16 | 7.16 | 6.84 | 0 | 0 | 0 |
17/07/2009 |
7.16
|
15,540 | 7.22 | 7.28 | 6.90 | 0 | 0 | 0 |
16/07/2009 |
7.22
|
17,380 | 7.09 | 7.41 | 7.03 | 0 | 0 | 0 |
15/07/2009 |
7.09
|
23,220 | 6.90 | 7.22 | 6.96 | 0 | 0 | 0 |
14/07/2009 |
6.90
|
42,720 | 7.09 | 7.16 | 6.77 | 100 | 0 | 0 |
13/07/2009 |
7.09
|
59,100 | 7.41 | 7.41 | 7.09 | 100 | 0 | 0 |
10/07/2009 |
7.41
|
85,950 | 7.73 | 7.73 | 7.35 | 1,000 | 0 | 0 |
09/07/2009 |
7.73
|
57,250 | 7.92 | 7.92 | 7.60 | 0 | 0 | 0 |
08/07/2009 |
7.92
|
134,070 | 7.67 | 8.05 | 7.60 | 0 | 0 | 0 |
07/07/2009 |
7.67
|
156,010 | 7.35 | 7.67 | 7.60 | 0 | 0 | 0 |
06/07/2009 |
7.35
|
42,770 | 7.03 | 7.35 | 7.35 | 0 | 0 | 0 |
03/07/2009 |
7.03
|
49,480 | 6.71 | 7.03 | 6.71 | 0 | 0 | 0 |
02/07/2009 |
6.71
|
98,990 | 6.52 | 6.84 | 6.33 | 0 | 0 | 0 |