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 | -1.70% | 13,000 | 0 | -0 |
16.70
18.90
17.30
|
2 tháng
(2024-07-22) |
-1 | -5.46% | 20,000 | 0 | -0 |
16.70
19
17.30
|
3 tháng
(2024-06-24) |
-2.59 | -13.03% | 32,300 | 0 | -0.0 |
16.70
19.89
17.30
|
6 tháng
(2024-03-25) |
-0.60 | -3.36% | 74,900 | -64 | -0.0 |
16.70
19.89
17.30
|
12 tháng
(2023-09-26) |
1.49 | 9.40% | 210,100 | -44 | -0.0 |
14.42
19.89
17.30
|
24 tháng
(2022-10-03) |
-9.59 | -35.66% | 944,458 | 56 | 0.0 |
13.97
28.81
17.30
|
36 tháng
(2021-10-06) |
2.93 | 20.37% | 2,975,315 | -2,332 | -0.1 |
13.97
38.01
17.30
|
60 tháng
(2019-10-17) |
3.77 | 27.89% | 3,504,675 | -2,402 | -0.1 |
11.04
38.01
17.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/11/2009 |
9.19
|
41,600 | 9.58 | 9.58 | 8.97 | 0 | 0 | 0 |
20/11/2009 |
9.58
|
39,400 | 9.64 | 9.75 | 9.47 | 700 | 0 | 0 |
19/11/2009 |
9.64
|
25,500 | 9.75 | 9.75 | 9.52 | 0 | 0 | 0 |
18/11/2009 |
9.75
|
12,600 | 9.64 | 9.86 | 9.36 | 0 | 0 | 0 |
17/11/2009 |
9.64
|
41,600 | 10.36 | 10.86 | 9.64 | 0 | 0 | 0 |
16/11/2009 |
10.36
|
213,400 | 9.75 | 10.36 | 9.75 | 0 | 0 | 0 |
13/11/2009 |
9.75
|
89,800 | 9.13 | 9.75 | 9.19 | 0 | 0 | 0 |
12/11/2009 |
9.13
|
36,300 | 8.91 | 9.13 | 9.02 | 0 | 0 | 0 |
11/11/2009 |
8.91
|
17,900 | 8.86 | 8.91 | 8.30 | 0 | 0 | 0 |
10/11/2009 |
8.86
|
52,500 | 9.47 | 9.91 | 8.86 | 0 | 0 | 0 |
09/11/2009 |
9.47
|
14,400 | 9.58 | 9.58 | 9.47 | 0 | 0 | 0 |
06/11/2009 |
9.58
|
49,000 | 10.03 | 10.47 | 9.47 | 1,000 | 0 | 0 |
05/11/2009 |
10.03
|
113,700 | 9.41 | 10.03 | 9.47 | 0 | 0 | 0 |
04/11/2009 |
9.41
|
96,500 | 9.19 | 9.52 | 8.97 | 0 | 0 | 0 |
03/11/2009 |
9.19
|
151,200 | 9.47 | 9.97 | 8.91 | 0 | 64,600 | 0 |
02/11/2009 |
9.47
|
118,700 | 10.30 | 10.30 | 9.19 | 0 | 0 | 0 |
30/10/2009 |
10.30
|
370,600 | 10.08 | 10.47 | 9.41 | 0 | 0 | 0 |
29/10/2009 |
10.08
|
9,800 | 10.81 | 10.81 | 10.08 | 500 | 0 | 0 |
28/10/2009 |
10.81
|
31,400 | 11.59 | 11.59 | 10.81 | 0 | 0 | 0 |
27/10/2009 |
11.59
|
4,800 | 12.42 | 12.42 | 11.59 | 0 | 0 | 0 |
26/10/2009 |
12.42
|
7,700 | 13.20 | 13.20 | 12.42 | 0 | 0 | 0 |
23/10/2009 |
13.20
|
38,000 | 13.53 | 14.48 | 13.20 | 0 | 200 | 0 |
22/10/2009 |
13.53
|
185,600 | 13.92 | 14.76 | 13.31 | 0 | 2,200 | 0 |
21/10/2009 |
13.92
|
670,400 | 13.03 | 13.92 | 12.14 | 0 | 3,000 | 0 |
20/10/2009 |
13.03
|
26,400 | 12.20 | 13.03 | 13.03 | 0 | 0 | 0 |
19/10/2009 |
12.20
|
136,000 | 11.42 | 12.20 | 12.20 | 0 | 0 | 0 |
16/10/2009 |
11.42
|
115,400 | 10.69 | 11.42 | 11.42 | 0 | 0 | 0 |
15/10/2009 |
10.69
|
7,000 | 10.03 | 10.69 | 10.69 | 0 | 0 | 0 |
14/10/2009 |
10.03
|
64,200 | 9.41 | 10.03 | 10.03 | 0 | 0 | 0 |
13/10/2009 |
9.41
|
110,500 | 8.80 | 9.41 | 9.41 | 0 | 0 | 0 |
12/10/2009 |
8.80
|
177,700 | 8.41 | 8.80 | 8.24 | 3,000 | 0 | 0 |
09/10/2009 |
8.41
|
325,400 | 8.02 | 8.41 | 7.97 | 0 | 0 | 0 |
08/10/2009 |
8.02
|
111,800 | 7.74 | 8.08 | 7.63 | 0 | 0 | 0 |
07/10/2009 |
7.74
|
72,200 | 7.63 | 7.80 | 7.52 | 2,000 | 0 | 0 |
06/10/2009 |
7.63
|
31,200 | 7.30 | 7.63 | 7.41 | 0 | 400 | 0 |
05/10/2009 |
7.30
|
54,500 | 7.35 | 7.69 | 7.24 | 0 | 500 | 0 |
02/10/2009 |
7.35
|
65,100 | 7.52 | 7.52 | 7.07 | 0 | 0 | 0 |
01/10/2009 |
7.52
|
57,400 | 7.69 | 7.69 | 7.41 | 0 | 0 | 0 |
30/09/2009 |
7.69
|
17,300 | 8.02 | 8.02 | 7.63 | 0 | 0 | 0 |
29/09/2009 |
8.02
|
30,700 | 7.97 | 8.35 | 7.80 | 0 | 0 | 0 |
28/09/2009 |
7.97
|
89,300 | 7.97 | 8.52 | 7.97 | 0 | 0 | 0 |
25/09/2009 |
7.97
|
182,500 | 7.69 | 7.97 | 7.30 | 0 | 0 | 0 |
24/09/2009 |
7.69
|
41,700 | 7.69 | 7.69 | 7.35 | 0 | 0 | 0 |
23/09/2009 |
7.69
|
70,900 | 7.74 | 7.91 | 7.63 | 0 | 0 | 0 |
22/09/2009 |
7.74
|
71,300 | 7.52 | 7.74 | 7.52 | 0 | 0 | 0 |
21/09/2009 |
7.52
|
71,500 | 7.63 | 7.80 | 7.52 | 0 | 0 | 0 |
18/09/2009 |
7.63
|
59,200 | 7.69 | 7.80 | 7.52 | 0 | 0 | 0 |
17/09/2009 |
7.69
|
28,900 | 7.63 | 7.80 | 7.58 | 0 | 0 | 0 |
16/09/2009 |
7.63
|
28,300 | 7.52 | 7.80 | 7.35 | 0 | 0 | 0 |
15/09/2009 |
7.52
|
29,100 | 7.63 | 7.63 | 7.13 | 0 | 0 | 0 |
14/09/2009 |
7.63
|
30,200 | 7.69 | 7.80 | 7.52 | 0 | 0 | 0 |
11/09/2009 |
7.69
|
59,500 | 8.02 | 8.02 | 7.69 | 0 | 0 | 0 |
10/09/2009 |
8.02
|
30,600 | 8.02 | 8.19 | 7.69 | 0 | 0 | 0 |
09/09/2009 |
8.02
|
173,900 | 8.13 | 8.35 | 8.02 | 0 | 0 | 0 |
08/09/2009 |
8.13
|
299,100 | 7.30 | 8.13 | 7.58 | 0 | 5,000 | 0 |
07/09/2009 |
7.30
|
119,800 | 7.58 | 8.13 | 7.19 | 0 | 0 | 0 |
04/09/2009 |
7.58
|
108,700 | 8.08 | 8.08 | 7.52 | 0 | 0 | 0 |
03/09/2009 |
8.08
|
118,400 | 8.30 | 8.30 | 7.63 | 0 | 0 | 0 |
01/09/2009 |
8.30
|
698,100 | 7.80 | 8.30 | 7.58 | 0 | 100 | 0 |
31/08/2009 |
7.80
|
122,300 | 7.30 | 7.80 | 7.80 | 0 | 0 | 0 |
28/08/2009 |
7.30
|
102,600 | 6.91 | 7.30 | 7.30 | 0 | 0 | 0 |
27/08/2009 |
6.91
|
136,700 | 6.46 | 6.91 | 6.52 | 5,000 | 0 | 0 |
26/08/2009 |
6.46
|
127,600 | 6.41 | 6.63 | 6.29 | 0 | 0 | 0 |
25/08/2009 |
6.41
|
57,500 | 6.46 | 6.46 | 6.29 | 0 | 0 | 0 |
24/08/2009 |
6.46
|
53,200 | 6.41 | 6.52 | 6.35 | 0 | 400 | 0 |
21/08/2009 |
6.41
|
101,300 | 6.41 | 6.52 | 6.41 | 0 | 0 | 0 |
20/08/2009 |
6.41
|
42,500 | 6.41 | 6.63 | 6.24 | 0 | 0 | 0 |
19/08/2009 |
6.41
|
41,800 | 6.41 | 6.46 | 6.35 | 0 | 0 | 0 |
18/08/2009 |
6.41
|
87,900 | 6.29 | 6.41 | 6.29 | 0 | 2,500 | 0 |
17/08/2009 |
6.29
|
7,800 | 6.35 | 6.41 | 6.24 | 0 | 0 | 0 |
14/08/2009 |
6.35
|
17,500 | 6.41 | 6.46 | 6.24 | 0 | 0 | 0 |
13/08/2009 |
6.41
|
29,100 | 6.41 | 6.41 | 6.29 | 0 | 0 | 0 |
12/08/2009 |
6.41
|
41,300 | 6.41 | 6.46 | 6.29 | 0 | 0 | 0 |
11/08/2009 |
6.41
|
20,300 | 6.46 | 6.46 | 6.13 | 0 | 0 | 0 |
10/08/2009 |
6.46
|
10,100 | 6.41 | 6.68 | 6.35 | 0 | 0 | 0 |
07/08/2009 |
6.41
|
14,900 | 6.29 | 6.41 | 6.29 | 0 | 0 | 0 |
06/08/2009 |
6.29
|
23,000 | 6.41 | 6.63 | 6.29 | 100 | 0 | 0 |
05/08/2009 |
6.41
|
56,900 | 6.35 | 6.41 | 6.29 | 0 | 0 | 0 |
04/08/2009 |
6.35
|
9,000 | 6.35 | 6.41 | 6.24 | 0 | 0 | 0 |
03/08/2009 |
6.35
|
12,400 | 6.35 | 6.68 | 6.13 | 0 | 0 | 0 |
31/07/2009 |
6.35
|
12,400 | 6.13 | 6.46 | 6.29 | 0 | 0 | 0 |
30/07/2009 |
6.13
|
14,100 | 6.35 | 6.35 | 6.13 | 0 | 0 | 0 |
29/07/2009 |
6.35
|
20,100 | 6.68 | 6.68 | 6.35 | 0 | 0 | 0 |
28/07/2009 |
6.68
|
60,900 | 6.68 | 6.68 | 6.24 | 0 | 0 | 0 |
27/07/2009 |
6.68
|
46,300 | 6.63 | 6.74 | 6.57 | 0 | 0 | 0 |
24/07/2009 |
6.63
|
57,100 | 6.35 | 6.63 | 6.57 | 0 | 0 | 0 |
23/07/2009 |
6.35
|
24,900 | 6.29 | 6.35 | 6.02 | 0 | 0 | 0 |
22/07/2009 |
6.29
|
17,600 | 6.07 | 6.29 | 6.02 | 0 | 0 | 0 |
21/07/2009 |
6.07
|
14,800 | 6.02 | 6.24 | 5.96 | 0 | 0 | 0 |
20/07/2009 |
6.02
|
24,100 | 6.29 | 6.29 | 5.90 | 0 | 0 | 0 |
17/07/2009 |
6.29
|
34,800 | 6.24 | 6.35 | 6.02 | 0 | 0 | 0 |
16/07/2009 |
6.24
|
45,900 | 6.18 | 6.29 | 6.13 | 0 | 0 | 0 |
15/07/2009 |
6.18
|
17,900 | 6.13 | 6.35 | 6.02 | 0 | 0 | 0 |
14/07/2009 |
6.13
|
32,100 | 6.07 | 6.29 | 6.02 | 0 | 0 | 0 |
13/07/2009 |
6.07
|
20,200 | 6.35 | 6.35 | 6.02 | 0 | 0 | 0 |
10/07/2009 |
6.35
|
20,000 | 6.41 | 6.41 | 6.24 | 0 | 0 | 0 |
09/07/2009 |
6.41
|
27,300 | 6.24 | 6.41 | 6.24 | 0 | 0 | 0 |
08/07/2009 |
6.24
|
25,100 | 6.41 | 6.41 | 6.07 | 0 | 0 | 0 |
07/07/2009 |
6.41
|
61,500 | 6.46 | 6.68 | 6.35 | 0 | 0 | 0 |
06/07/2009 |
6.46
|
43,900 | 6.13 | 6.46 | 6.13 | 0 | 0 | 0 |