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) |
0.40 | 15.38% | 145,200 | 0 | 0 |
2.60
3.10
3
|
2 tháng
(2024-07-22) |
0.10 | 3.45% | 241,700 | 0 | 0 |
2.50
3.10
3
|
3 tháng
(2024-06-21) |
-0.50 | -14.29% | 455,100 | 0 | 0 |
2.50
3.50
3
|
6 tháng
(2024-03-25) |
-0.80 | -21.05% | 1,245,000 | -117,070 | -0.4 |
2.50
3.90
3
|
12 tháng
(2023-09-25) |
-0.40 | -11.76% | 4,621,100 | -355,570 | -1.2 |
2.50
3.90
3
|
24 tháng
(2022-09-30) |
-0.90 | -23.08% | 15,530,856 | -450,256 | -1.6 |
2.20
4.80
3
|
36 tháng
(2021-10-05) |
-1.90 | -38.78% | 69,160,405 | -810,288 | -5.0 |
2.20
11.30
3
|
60 tháng
(2019-10-16) |
-0.30 | -9.09% | 134,908,121 | -3,837,488 | -12.7 |
2
11.30
3
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/11/2009 |
8.81
|
80,300 | 9.36 | 9.36 | 8.65 | 0 | 0 | 0 |
20/11/2009 |
9.36
|
83,200 | 9.29 | 9.41 | 9.15 | 0 | 0 | 0 |
19/11/2009 |
9.29
|
84,100 | 9.48 | 9.67 | 9.27 | 0 | 0 | 0 |
18/11/2009 |
9.48
|
113,300 | 9.27 | 9.64 | 9.08 | 0 | 0 | 0 |
17/11/2009 |
9.27
|
87,600 | 9.50 | 9.76 | 9.17 | 0 | 0 | 0 |
16/11/2009 |
9.50
|
111,500 | 9.26 | 9.67 | 9.24 | 0 | 0 | 0 |
13/11/2009 |
9.26
|
169,800 | 8.98 | 9.41 | 8.63 | 0 | 0 | 0 |
12/11/2009 |
8.98
|
90,100 | 8.77 | 9.15 | 8.63 | 0 | 0 | 0 |
11/11/2009 |
8.77
|
111,200 | 8.51 | 8.95 | 8.12 | 0 | 0 | 0 |
10/11/2009 |
8.51
|
123,800 | 8.96 | 9.24 | 8.44 | 0 | 0 | 0 |
09/11/2009 |
8.96
|
56,500 | 9.45 | 9.45 | 8.96 | 0 | 0 | 0 |
06/11/2009 |
9.45
|
162,900 | 9.53 | 10.03 | 9.33 | 0 | 0 | 0 |
05/11/2009 |
9.53
|
193,600 | 8.98 | 9.53 | 9.08 | 0 | 0 | 0 |
04/11/2009 |
8.98
|
114,100 | 8.81 | 9.15 | 8.57 | 0 | 0 | 0 |
03/11/2009 |
8.81
|
126,400 | 9.17 | 9.41 | 8.57 | 0 | 0 | 0 |
02/11/2009 |
9.17
|
149,600 | 9.84 | 9.84 | 9.17 | 0 | 0 | 0 |
30/10/2009 |
9.84
|
242,400 | 9.41 | 9.84 | 9.71 | 0 | 0 | 0 |
29/10/2009 |
9.41
|
244,500 | 9.84 | 9.84 | 9.12 | 0 | 3,000 | 0 |
28/10/2009 |
9.84
|
216,800 | 9.22 | 9.84 | 9.20 | 0 | 0 | 0 |
27/10/2009 |
9.22
|
275,600 | 9.83 | 10.19 | 9.12 | 300 | 0 | 0 |
26/10/2009 |
9.83
|
235,300 | 10.33 | 10.33 | 9.69 | 0 | 0 | 0 |
23/10/2009 |
10.33
|
246,500 | 10.81 | 10.88 | 10.33 | 0 | 0 | 0 |
22/10/2009 |
10.81
|
170,900 | 11.62 | 11.74 | 10.79 | 0 | 0 | 0 |
21/10/2009 |
11.62
|
363,700 | 10.95 | 11.67 | 10.79 | 0 | 0 | 0 |
20/10/2009 |
10.95
|
421,200 | 10.19 | 10.95 | 10.71 | 0 | 8,400 | 0 |
19/10/2009 |
10.19
|
386,500 | 10.07 | 10.69 | 9.43 | 0 | 0 | 0 |
16/10/2009 |
10.07
|
243,000 | 10.53 | 10.53 | 10.07 | 0 | 0 | 0 |
15/10/2009 |
10.53
|
249,400 | 11.04 | 11.50 | 10.03 | 0 | 3,000 | 0 |
14/10/2009 |
11.04
|
486,400 | 10.34 | 11.05 | 9.76 | 0 | 0 | 0 |
13/10/2009 |
10.34
|
623,800 | 9.67 | 10.34 | 10.31 | 0 | 0 | 0 |
12/10/2009 |
9.67
|
4,400 | 9.05 | 9.67 | 9.67 | 0 | 0 | 0 |
09/10/2009 |
9.05
|
47,600 | 8.57 | 9.05 | 9.05 | 0 | 0 | 0 |
08/10/2009 |
8.57
|
584,600 | 8.03 | 8.57 | 8.01 | 0 | 0 | 0 |
07/10/2009 |
8.03
|
217,200 | 7.60 | 8.03 | 7.77 | 0 | 0 | 0 |
06/10/2009 |
7.60
|
47,900 | 7.41 | 7.77 | 7.43 | 0 | 0 | 0 |
05/10/2009 |
7.41
|
62,000 | 7.68 | 7.68 | 7.25 | 0 | 700 | 0 |
02/10/2009 |
7.68
|
119,300 | 7.81 | 7.94 | 7.67 | 0 | 0 | 0 |
01/10/2009 |
7.81
|
128,000 | 8.25 | 8.63 | 7.81 | 0 | 0 | 0 |
30/09/2009 |
8.25
|
290,300 | 7.86 | 8.27 | 7.74 | 0 | 0 | 0 |
29/09/2009 |
7.86
|
140,200 | 7.68 | 7.89 | 7.63 | 0 | 0 | 0 |
28/09/2009 |
7.68
|
183,200 | 7.65 | 7.94 | 7.60 | 0 | 0 | 0 |
25/09/2009 |
7.65
|
154,900 | 7.62 | 7.74 | 7.34 | 0 | 0 | 0 |
24/09/2009 |
7.62
|
249,100 | 7.87 | 7.87 | 7.60 | 0 | 0 | 0 |
23/09/2009 |
7.87
|
214,500 | 7.96 | 8.38 | 7.44 | 0 | 10,000 | 0 |
22/09/2009 |
7.96
|
266,600 | 7.60 | 8.01 | 7.53 | 0 | 0 | 0 |
21/09/2009 |
7.60
|
477,300 | 7.08 | 7.60 | 7.11 | 0 | 0 | 0 |
18/09/2009 |
7.08
|
169,100 | 6.98 | 7.25 | 6.91 | 0 | 0 | 0 |
17/09/2009 |
6.98
|
151,900 | 7.01 | 7.10 | 6.74 | 0 | 0 | 0 |
16/09/2009 |
7.01
|
183,000 | 7.30 | 7.58 | 6.99 | 0 | 0 | 0 |
15/09/2009 |
7.30
|
215,800 | 7.01 | 7.30 | 6.82 | 0 | 0 | 0 |
14/09/2009 |
7.01
|
324,000 | 6.91 | 7.17 | 6.74 | 0 | 2,000 | 0 |
11/09/2009 |
6.91
|
381,100 | 6.65 | 7.10 | 6.48 | 0 | 100 | 0 |
10/09/2009 |
6.65
|
660,200 | 6.22 | 6.65 | 6.39 | 0 | 3,000 | 0 |
09/09/2009 |
6.22
|
186,500 | 5.85 | 6.22 | 6.22 | 0 | 0 | 0 |
08/09/2009 |
5.85
|
254,200 | 5.30 | 5.85 | 5.60 | 0 | 0 | 0 |
07/09/2009 |
5.30
|
113,100 | 5.53 | 5.99 | 5.27 | 0 | 0 | 0 |
04/09/2009 |
5.53
|
120,700 | 5.79 | 5.84 | 5.47 | 0 | 0 | 0 |
03/09/2009 |
5.79
|
63,000 | 5.98 | 5.98 | 5.70 | 0 | 100 | 0 |
01/09/2009 |
5.98
|
162,300 | 5.98 | 6.34 | 5.85 | 0 | 0 | 0 |
31/08/2009 |
5.98
|
137,100 | 5.68 | 5.98 | 5.84 | 0 | 0 | 0 |
28/08/2009 |
5.68
|
214,400 | 5.49 | 5.70 | 5.27 | 0 | 100 | 0 |
27/08/2009 |
5.49
|
89,500 | 5.46 | 5.53 | 5.42 | 0 | 0 | 0 |
26/08/2009 |
5.46
|
72,700 | 5.32 | 5.53 | 5.28 | 0 | 0 | 0 |
25/08/2009 |
5.32
|
111,100 | 5.53 | 5.53 | 5.27 | 0 | 0 | 0 |
24/08/2009 |
5.53
|
178,900 | 5.35 | 5.70 | 5.35 | 0 | 0 | 0 |
21/08/2009 |
5.35
|
227,700 | 5.16 | 5.54 | 5.18 | 6,000 | 0 | 0 |
20/08/2009 |
5.16
|
53,300 | 5.18 | 5.34 | 4.87 | 0 | 0 | 0 |
19/08/2009 |
5.18
|
96,400 | 5.04 | 5.28 | 5.13 | 0 | 1,000 | 0 |
18/08/2009 |
5.04
|
57,200 | 4.92 | 5.09 | 4.78 | 0 | 0 | 0 |
17/08/2009 |
4.92
|
42,700 | 4.97 | 5.01 | 4.84 | 0 | 0 | 0 |
14/08/2009 |
4.97
|
50,200 | 5.09 | 5.16 | 4.84 | 0 | 0 | 0 |
13/08/2009 |
5.09
|
81,500 | 5.37 | 5.60 | 5.01 | 0 | 0 | 0 |
12/08/2009 |
5.37
|
172,400 | 5.13 | 5.39 | 5.16 | 0 | 0 | 0 |
11/08/2009 |
5.13
|
120,800 | 4.84 | 5.13 | 4.80 | 0 | 0 | 0 |
10/08/2009 |
4.84
|
85,900 | 4.66 | 4.89 | 4.68 | 0 | 0 | 0 |
07/08/2009 |
4.66
|
20,000 | 4.68 | 4.70 | 4.58 | 0 | 0 | 0 |
06/08/2009 |
4.68
|
50,000 | 4.70 | 4.80 | 4.65 | 0 | 0 | 0 |
05/08/2009 |
4.70
|
36,300 | 4.75 | 4.75 | 4.49 | 0 | 0 | 0 |
04/08/2009 |
4.75
|
32,700 | 4.70 | 4.84 | 4.66 | 0 | 0 | 0 |
03/08/2009 |
4.70
|
14,800 | 4.82 | 4.90 | 4.70 | 0 | 0 | 0 |
31/07/2009 |
4.82
|
72,700 | 4.82 | 4.99 | 4.78 | 0 | 0 | 0 |
30/07/2009 |
4.82
|
47,600 | 4.58 | 4.82 | 4.49 | 0 | 0 | 0 |
29/07/2009 |
4.58
|
20,400 | 4.46 | 4.58 | 4.46 | 4,600 | 0 | 0 |
28/07/2009 |
4.46
|
19,700 | 4.71 | 4.71 | 4.46 | 0 | 800 | 0 |
27/07/2009 |
4.71
|
40,300 | 4.65 | 4.96 | 4.65 | 0 | 0 | 0 |
24/07/2009 |
4.65
|
12,900 | 4.46 | 4.65 | 4.63 | 0 | 0 | 0 |
23/07/2009 |
4.46
|
30,600 | 4.18 | 4.46 | 4.14 | 5,400 | 0 | 0 |
22/07/2009 |
4.18
|
15,600 | 4.23 | 4.28 | 4.13 | 0 | 0 | 0 |
21/07/2009 |
4.23
|
10,100 | 4.14 | 4.23 | 4.14 | 0 | 0 | 0 |
20/07/2009 |
4.14
|
9,300 | 4.32 | 4.33 | 4.14 | 100 | 0 | 0 |
17/07/2009 |
4.32
|
25,800 | 4.47 | 4.49 | 4.32 | 0 | 0 | 0 |
16/07/2009 |
4.47
|
15,600 | 4.40 | 4.58 | 4.42 | 0 | 0 | 0 |
15/07/2009 |
4.40
|
12,800 | 4.40 | 4.44 | 4.40 | 0 | 0 | 0 |
14/07/2009 |
4.40
|
21,400 | 4.40 | 4.61 | 4.32 | 0 | 0 | 0 |
13/07/2009 |
4.40
|
10,100 | 4.49 | 4.58 | 4.40 | 0 | 0 | 0 |
10/07/2009 |
4.49
|
27,600 | 4.66 | 4.66 | 4.39 | 0 | 19,100 | 0 |
09/07/2009 |
4.66
|
40,200 | 4.44 | 4.80 | 4.49 | 0 | 0 | 0 |
08/07/2009 |
4.44
|
47,000 | 4.63 | 4.63 | 4.44 | 0 | 0 | 0 |
07/07/2009 |
4.63
|
42,900 | 4.68 | 4.77 | 4.63 | 0 | 0 | 0 |
06/07/2009 |
4.68
|
13,800 | 4.59 | 4.68 | 4.49 | 0 | 0 | 0 |