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) |
-0.49 | -8.18% | 52,400 | 0 | 0 |
5.40
6
5.50
|
2 tháng
(2024-07-22) |
-0.40 | -6.78% | 136,200 | 0 | 0 |
5.40
6.08
5.50
|
3 tháng
(2024-06-21) |
-0.52 | -8.64% | 242,600 | 0 | 0 |
5.40
6.24
5.50
|
6 tháng
(2024-03-25) |
-1.30 | -19.12% | 697,900 | -1,000 | -0.0 |
5.40
7
5.50
|
12 tháng
(2023-09-25) |
-1.58 | -22.32% | 2,683,000 | -2,000 | -0.0 |
5.40
8.83
5.50
|
24 tháng
(2022-09-30) |
0.70 | 14.58% | 6,376,700 | -25,003 | -0.1 |
3.45
11.80
5.50
|
36 tháng
(2021-10-05) |
-1.55 | -21.99% | 14,851,900 | -26,503 | -0.1 |
3.45
13.50
5.50
|
60 tháng
(2019-10-16) |
1.57 | 39.95% | 18,384,570 | -17,933 | -0.0 |
2.79
13.50
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/11/2009 |
8.92
|
7,920 | 8.98 | 8.98 | 8.81 | 0 | 0 | 0 |
17/11/2009 |
8.98
|
18,810 | 8.86 | 8.98 | 8.86 | 0 | 0 | 0 |
16/11/2009 |
8.86
|
46,830 | 9.20 | 9.32 | 8.86 | 0 | 0 | 0 |
13/11/2009 |
9.20
|
34,030 | 9.15 | 9.20 | 8.92 | 0 | 0 | 0 |
12/11/2009 |
9.15
|
48,990 | 8.75 | 9.15 | 8.75 | 0 | 0 | 0 |
11/11/2009 |
8.75
|
55,030 | 8.64 | 8.92 | 8.64 | 0 | 0 | 0 |
10/11/2009 |
8.64
|
54,880 | 8.64 | 8.86 | 8.52 | 0 | 0 | 0 |
09/11/2009 |
8.64
|
49,910 | 9.09 | 9.38 | 8.64 | 700 | 0 | 0 |
06/11/2009 |
9.09
|
101,250 | 9.26 | 9.72 | 9.09 | 2,300 | 0 | 0 |
05/11/2009 |
9.26
|
91,890 | 8.86 | 9.26 | 9.09 | 3,000 | 0 | 0 |
04/11/2009 |
8.86
|
73,780 | 8.86 | 9.20 | 8.64 | 0 | 0 | 0 |
03/11/2009 |
8.86
|
106,710 | 9.32 | 9.32 | 8.86 | 5,070 | 0 | 0 |
02/11/2009 |
9.32
|
99,190 | 9.77 | 9.77 | 9.32 | 0 | 0 | 0 |
30/10/2009 |
9.77
|
121,690 | 9.60 | 10.00 | 9.60 | 5,000 | 0 | 0 |
29/10/2009 |
9.60
|
129,530 | 9.94 | 9.94 | 9.49 | 0 | 0 | 0 |
28/10/2009 |
9.94
|
135,690 | 9.49 | 9.94 | 9.83 | 20,000 | 0 | 0 |
27/10/2009 |
9.49
|
116,500 | 9.89 | 9.89 | 9.49 | 0 | 0 | 0 |
26/10/2009 |
9.89
|
187,690 | 10.40 | 10.68 | 9.89 | 0 | 0 | 0 |
23/10/2009 |
10.40
|
390,700 | 10.40 | 10.91 | 10.40 | 2,000 | 5,670 | 0 |
22/10/2009 |
10.40
|
172,960 | 10.68 | 10.68 | 10.34 | 0 | 0 | 0 |
21/10/2009 |
10.68
|
176,700 | 10.80 | 10.85 | 10.63 | 0 | 0 | 0 |
20/10/2009 |
10.80
|
257,830 | 10.74 | 11.02 | 10.68 | 0 | 0 | 0 |
19/10/2009 |
10.74
|
309,150 | 11.08 | 11.08 | 10.68 | 0 | 0 | 0 |
16/10/2009 |
11.08
|
1,024,450 | 10.57 | 11.08 | 10.80 | 0 | 0 | 0 |
15/10/2009 |
10.57
|
143,990 | 10.11 | 10.57 | 10.57 | 0 | 4,050 | 0 |
14/10/2009 |
10.11
|
155,130 | 9.66 | 10.11 | 10.11 | 0 | 0 | 0 |
13/10/2009 |
9.66
|
265,730 | 9.55 | 9.72 | 9.43 | 0 | 0 | 0 |
12/10/2009 |
9.55
|
151,260 | 9.60 | 9.66 | 9.49 | 30 | 0 | 0 |
09/10/2009 |
9.60
|
128,800 | 9.43 | 9.77 | 9.55 | 0 | 2,860 | 0 |
08/10/2009 |
9.43
|
80,870 | 9.43 | 9.66 | 9.43 | 0 | 0 | 0 |
07/10/2009 |
9.43
|
97,570 | 9.03 | 9.43 | 9.32 | 0 | 0 | 0 |
06/10/2009 |
9.03
|
29,900 | 8.92 | 9.09 | 8.92 | 0 | 0 | 0 |
05/10/2009 |
8.92
|
50,440 | 9.03 | 9.20 | 8.81 | 0 | 0 | 0 |
02/10/2009 |
9.03
|
91,070 | 9.38 | 9.38 | 8.92 | 0 | 0 | 0 |
01/10/2009 |
9.38
|
59,760 | 9.38 | 9.55 | 9.32 | 0 | 0 | 0 |
30/09/2009 |
9.38
|
183,600 | 9.43 | 9.66 | 9.38 | 0 | 0 | 0 |
29/09/2009 |
9.43
|
132,950 | 9.55 | 9.55 | 9.38 | 0 | 0 | 0 |
28/09/2009 |
9.55
|
133,140 | 9.72 | 9.77 | 9.38 | 0 | 0 | 0 |
25/09/2009 |
9.72
|
66,450 | 9.77 | 9.77 | 9.55 | 0 | 0 | 0 |
24/09/2009 |
9.77
|
119,920 | 9.38 | 9.83 | 9.38 | 0 | 0 | 0 |
23/09/2009 |
9.38
|
202,960 | 9.66 | 9.89 | 9.38 | 0 | 1,000 | 0 |
22/09/2009 |
9.66
|
125,930 | 9.72 | 9.72 | 9.49 | 0 | 0 | 0 |
21/09/2009 |
9.72
|
140,020 | 9.66 | 9.94 | 9.66 | 0 | 0 | 0 |
18/09/2009 |
9.66
|
102,460 | 9.72 | 9.83 | 9.66 | 0 | 0 | 0 |
17/09/2009 |
9.72
|
71,070 | 9.83 | 9.94 | 9.60 | 0 | 0 | 0 |
16/09/2009 |
9.83
|
172,950 | 9.66 | 9.83 | 9.55 | 100 | 0 | 0 |
15/09/2009 |
9.66
|
101,800 | 9.94 | 9.94 | 9.60 | 0 | 0 | 0 |
14/09/2009 |
9.94
|
78,260 | 10.00 | 10.34 | 9.94 | 0 | 0 | 0 |
11/09/2009 |
10.00
|
218,650 | 9.55 | 10.00 | 9.83 | 0 | 0 | 0 |
10/09/2009 |
9.55
|
411,860 | 9.94 | 9.94 | 9.49 | 5,000 | 0 | 0 |
09/09/2009 |
9.94
|
77,300 | 10.11 | 10.23 | 9.77 | 0 | 5,000 | 0 |
08/09/2009 |
10.11
|
145,160 | 9.66 | 10.11 | 9.89 | 0 | 0 | 0 |
07/09/2009 |
9.66
|
319,400 | 10.11 | 10.11 | 9.66 | 0 | 0 | 0 |
04/09/2009 |
10.11
|
170,810 | 10.11 | 10.34 | 10.11 | 0 | 2,000 | 0 |
03/09/2009 |
10.11
|
95,660 | 10.23 | 10.23 | 10.00 | 5,000 | 2,010 | 0 |
02/09/2009 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 |
01/09/2009 |
10.23
|
560,250 | 10.57 | 10.57 | 10.06 | 0 | 0 | 0 |
31/08/2009 |
10.57
|
348,600 | 10.68 | 10.97 | 10.57 | 50 | 2,000 | 0 |
28/08/2009 |
10.68
|
387,640 | 10.85 | 11.08 | 10.34 | 2,000 | 0 | 0 |
27/08/2009 |
10.85
|
398,380 | 10.40 | 10.91 | 10.68 | 0 | 0 | 0 |
26/08/2009 |
10.40
|
364,700 | 9.94 | 10.40 | 9.94 | 0 | 0 | 0 |
25/08/2009 |
9.94
|
475,730 | 10.17 | 10.17 | 9.72 | 0 | 2,900 | 0 |
24/08/2009 |
10.17
|
243,120 | 10.68 | 10.68 | 10.17 | 0 | 0 | 0 |
21/08/2009 |
10.68
|
608,950 | 10.63 | 11.08 | 10.63 | 0 | 0 | 0 |
20/08/2009 |
10.63
|
697,190 | 10.17 | 10.63 | 9.72 | 0 | 2,000 | 0 |
19/08/2009 |
10.17
|
277,160 | 9.72 | 10.17 | 10.17 | 0 | 0 | 0 |
18/08/2009 |
9.72
|
251,280 | 9.26 | 9.72 | 9.72 | 0 | 2,000 | 0 |
17/08/2009 |
9.26
|
131,680 | 8.86 | 9.26 | 9.26 | 0 | 2,000 | 0 |
14/08/2009 |
8.86
|
414,950 | 8.47 | 8.86 | 8.52 | 0 | 0 | 0 |
13/08/2009 |
8.47
|
215,130 | 8.07 | 8.47 | 7.95 | 0 | 0 | 0 |
12/08/2009 |
8.07
|
57,360 | 8.24 | 8.24 | 8.01 | 2,010 | 0 | 0 |
11/08/2009 |
8.24
|
60,000 | 8.18 | 8.24 | 7.95 | 0 | 0 | 0 |
10/08/2009 |
8.18
|
106,360 | 7.84 | 8.18 | 7.90 | 1,400 | 0 | 0 |
07/08/2009 |
7.84
|
56,930 | 7.78 | 7.95 | 7.78 | 0 | 0 | 0 |
06/08/2009 |
7.78
|
180,020 | 7.44 | 7.78 | 7.39 | 0 | 0 | 0 |
05/08/2009 |
7.44
|
66,110 | 7.44 | 7.50 | 7.39 | 0 | 0 | 0 |
04/08/2009 |
7.44
|
61,920 | 7.39 | 7.56 | 7.39 | 0 | 0 | 0 |
03/08/2009 |
7.39
|
49,600 | 7.50 | 7.50 | 7.39 | 0 | 0 | 0 |
31/07/2009 |
7.50
|
65,800 | 7.44 | 7.61 | 7.39 | 0 | 0 | 0 |
30/07/2009 |
7.44
|
53,160 | 7.61 | 7.61 | 7.33 | 0 | 0 | 0 |
29/07/2009 |
7.61
|
21,510 | 7.61 | 7.84 | 7.56 | 0 | 0 | 0 |
28/07/2009 |
7.61
|
43,110 | 7.90 | 7.90 | 7.56 | 0 | 0 | 0 |
27/07/2009 |
7.90
|
74,580 | 7.90 | 8.07 | 7.84 | 0 | 0 | 0 |
24/07/2009 |
7.90
|
77,370 | 7.56 | 7.90 | 7.84 | 0 | 0 | 0 |
23/07/2009 |
7.56
|
30,940 | 7.44 | 7.56 | 7.22 | 0 | 0 | 0 |
22/07/2009 |
7.44
|
25,160 | 7.44 | 7.50 | 7.39 | 0 | 0 | 0 |
21/07/2009 |
7.44
|
16,050 | 7.50 | 7.61 | 7.39 | 0 | 0 | 0 |
20/07/2009 |
7.50
|
27,100 | 7.78 | 7.78 | 7.44 | 0 | 0 | 0 |
17/07/2009 |
7.78
|
26,430 | 7.67 | 7.78 | 7.39 | 0 | 0 | 0 |
16/07/2009 |
7.67
|
44,670 | 7.56 | 7.90 | 7.56 | 1,500 | 0 | 0 |
15/07/2009 |
7.56
|
29,740 | 7.39 | 7.67 | 7.50 | 0 | 0 | 0 |
14/07/2009 |
7.39
|
36,670 | 7.56 | 7.56 | 7.39 | 0 | 800 | 0 |
13/07/2009 |
7.56
|
45,640 | 7.95 | 7.95 | 7.56 | 0 | 0 | 0 |
10/07/2009 |
7.95
|
13,580 | 8.07 | 8.07 | 7.78 | 0 | 0 | 0 |
09/07/2009 |
8.07
|
12,640 | 8.01 | 8.13 | 7.95 | 0 | 1,000 | 0 |
08/07/2009 |
8.01
|
20,450 | 8.13 | 8.13 | 8.01 | 0 | 0 | 0 |
07/07/2009 |
8.13
|
18,740 | 8.35 | 8.47 | 8.13 | 0 | 0 | 0 |
06/07/2009 |
8.35
|
46,530 | 7.95 | 8.35 | 8.18 | 0 | 0 | 0 |
03/07/2009 |
7.95
|
39,770 | 7.84 | 7.95 | 7.50 | 0 | 0 | 0 |
02/07/2009 |
7.84
|
41,100 | 7.84 | 7.95 | 7.61 | 0 | 0 | 0 |