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) |
-3.20 | -11.76% | 1,226,300 | 0 | 0 |
24
27.70
24
|
2 tháng
(2024-07-22) |
-1.50 | -5.88% | 4,553,000 | 0 | 0 |
24
28.10
24
|
3 tháng
(2024-06-21) |
-4.10 | -14.59% | 5,251,800 | 0 | 0 |
24
28.10
24
|
6 tháng
(2024-03-25) |
3.70 | 18.23% | 8,662,800 | 0 | 0 |
20.30
28.10
24
|
12 tháng
(2023-09-25) |
1 | 4.35% | 10,855,900 | 0 | 0 |
20.30
28.10
24
|
24 tháng
(2022-09-30) |
0.83 | 3.57% | 11,381,904 | 0 | 0 |
20.30
28.10
24
|
36 tháng
(2021-10-05) |
8.03 | 50.29% | 16,181,788 | -400 | -0.0 |
15.55
36.01
24
|
60 tháng
(2019-10-16) |
9.61 | 66.73% | 21,987,213 | -500 | -0.0 |
10.24
36.01
24
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/11/2009 |
8.20
|
72,100 | 8.68 | 8.74 | 8.18 | 0 | 0 | 0 |
20/11/2009 |
8.68
|
76,200 | 8.74 | 8.91 | 8.68 | 0 | 0 | 0 |
19/11/2009 |
8.74
|
74,200 | 8.84 | 9.00 | 8.74 | 0 | 0 | 0 |
18/11/2009 |
8.84
|
52,500 | 8.74 | 8.88 | 8.40 | 0 | 0 | 0 |
17/11/2009 |
8.74
|
52,300 | 8.86 | 8.93 | 8.74 | 0 | 0 | 0 |
16/11/2009 |
8.86
|
140,600 | 8.79 | 9.09 | 8.74 | 0 | 0 | 0 |
13/11/2009 |
8.79
|
71,000 | 8.61 | 8.91 | 8.20 | 0 | 0 | 0 |
12/11/2009 |
8.61
|
84,800 | 8.43 | 8.82 | 8.47 | 100 | 0 | 0 |
11/11/2009 |
8.43
|
67,900 | 8.38 | 8.79 | 8.02 | 0 | 0 | 0 |
10/11/2009 |
8.38
|
125,100 | 8.77 | 9.00 | 8.27 | 0 | 0 | 0 |
09/11/2009 |
8.77
|
35,400 | 9.09 | 9.16 | 8.77 | 0 | 0 | 0 |
06/11/2009 |
9.09
|
129,600 | 9.09 | 9.93 | 9.09 | 400 | 0 | 0 |
05/11/2009 |
9.09
|
138,000 | 9.09 | 9.48 | 8.91 | 0 | 0 | 0 |
04/11/2009 |
9.09
|
142,900 | 8.68 | 9.41 | 8.56 | 0 | 0 | 0 |
03/11/2009 |
8.68
|
173,000 | 9.04 | 9.27 | 8.56 | 0 | 0 | 0 |
02/11/2009 |
9.04
|
158,900 | 9.64 | 9.64 | 8.98 | 0 | 0 | 0 |
30/10/2009 |
9.64
|
181,000 | 9.27 | 9.64 | 9.45 | 0 | 0 | 0 |
29/10/2009 |
9.27
|
268,300 | 9.15 | 9.63 | 8.47 | 6,000 | 0 | 0 |
28/10/2009 |
9.15
|
90,300 | 8.59 | 9.15 | 8.57 | 0 | 0 | 0 |
27/10/2009 |
8.59
|
198,700 | 9.09 | 9.09 | 8.56 | 300 | 3,900 | 0 |
26/10/2009 |
9.09
|
170,600 | 9.66 | 9.72 | 9.09 | 0 | 0 | 0 |
23/10/2009 |
9.66
|
180,000 | 10.25 | 10.52 | 9.66 | 0 | 0 | 0 |
22/10/2009 |
10.25
|
128,500 | 10.71 | 10.71 | 10.16 | 0 | 0 | 0 |
21/10/2009 |
10.71
|
226,500 | 10.96 | 11.05 | 10.52 | 8,000 | 0 | 0 |
20/10/2009 |
10.96
|
188,700 | 10.52 | 11.05 | 10.64 | 0 | 0 | 0 |
19/10/2009 |
10.52
|
190,500 | 10.20 | 10.82 | 9.56 | 0 | 0 | 0 |
16/10/2009 |
10.20
|
179,500 | 10.61 | 10.95 | 10.20 | 2,000 | 0 | 0 |
15/10/2009 |
10.61
|
169,600 | 11.03 | 11.27 | 10.61 | 0 | 0 | 0 |
14/10/2009 |
11.03
|
362,600 | 10.14 | 11.03 | 9.64 | 7,000 | 0 | 0 |
13/10/2009 |
10.14
|
375,000 | 10.14 | 10.82 | 10.11 | 13,400 | 0 | 0 |
12/10/2009 |
10.14
|
212,700 | 9.50 | 10.14 | 10.00 | 3,900 | 0 | 0 |
09/10/2009 |
9.50
|
196,600 | 9.16 | 9.50 | 9.09 | 14,100 | 0 | 0 |
08/10/2009 |
9.16
|
262,300 | 8.57 | 9.16 | 8.56 | 0 | 0 | 0 |
07/10/2009 |
8.57
|
379,400 | 8.04 | 8.57 | 8.20 | 31,400 | 0 | 0 |
06/10/2009 |
8.04
|
163,200 | 7.92 | 8.25 | 7.93 | 0 | 0 | 0 |
05/10/2009 |
7.92
|
147,600 | 8.04 | 8.22 | 7.67 | 1,500 | 0 | 0 |
02/10/2009 |
8.04
|
270,200 | 8.29 | 8.29 | 7.83 | 600 | 0 | 0 |
01/10/2009 |
8.29
|
536,200 | 7.93 | 8.49 | 8.20 | 40,300 | 0 | 0 |
30/09/2009 |
7.93
|
167,300 | 7.51 | 7.93 | 7.93 | 0 | 0 | 0 |
29/09/2009 |
7.51
|
341,600 | 7.04 | 7.51 | 7.13 | 0 | 0 | 0 |
28/09/2009 |
7.04
|
197,600 | 6.86 | 7.13 | 6.92 | 0 | 0 | 0 |
25/09/2009 |
6.86
|
218,000 | 6.67 | 6.88 | 6.51 | 0 | 0 | 0 |
24/09/2009 |
6.67
|
223,600 | 6.77 | 6.81 | 6.67 | 0 | 0 | 0 |
23/09/2009 |
6.77
|
184,300 | 6.90 | 7.36 | 6.60 | 0 | 0 | 0 |
22/09/2009 |
6.90
|
188,900 | 6.77 | 6.95 | 6.69 | 0 | 0 | 0 |
21/09/2009 |
6.77
|
435,300 | 6.36 | 6.77 | 6.40 | 0 | 0 | 0 |
18/09/2009 |
6.36
|
135,000 | 6.20 | 6.44 | 6.15 | 0 | 0 | 0 |
17/09/2009 |
6.20
|
93,500 | 6.28 | 6.51 | 6.10 | 0 | 0 | 0 |
16/09/2009 |
6.28
|
114,900 | 6.60 | 6.60 | 6.22 | 0 | 0 | 0 |
15/09/2009 |
6.60
|
276,900 | 6.36 | 6.60 | 6.24 | 0 | 0 | 0 |
14/09/2009 |
6.36
|
201,500 | 6.20 | 6.42 | 6.17 | 0 | 0 | 0 |
11/09/2009 |
6.20
|
99,600 | 6.10 | 6.24 | 6.10 | 0 | 0 | 0 |
10/09/2009 |
6.10
|
176,700 | 5.97 | 6.13 | 5.97 | 0 | 0 | 0 |
09/09/2009 |
5.97
|
122,200 | 5.95 | 6.15 | 5.88 | 0 | 0 | 0 |
08/09/2009 |
5.95
|
157,500 | 5.70 | 5.95 | 5.70 | 0 | 0 | 0 |
07/09/2009 |
5.70
|
156,900 | 5.85 | 5.85 | 5.51 | 0 | 0 | 0 |
04/09/2009 |
5.85
|
174,500 | 6.13 | 6.24 | 5.81 | 0 | 0 | 0 |
03/09/2009 |
6.13
|
232,000 | 6.42 | 6.42 | 5.94 | 0 | 0 | 0 |
01/09/2009 |
6.42
|
208,300 | 6.28 | 6.61 | 6.26 | 0 | 0 | 0 |
31/08/2009 |
6.28
|
226,200 | 5.88 | 6.28 | 6.06 | 0 | 0 | 0 |
28/08/2009 |
5.88
|
329,700 | 5.65 | 5.88 | 5.69 | 0 | 0 | 0 |
27/08/2009 |
5.65
|
200,000 | 5.53 | 5.69 | 5.35 | 0 | 0 | 0 |
26/08/2009 |
5.53
|
135,800 | 5.40 | 5.60 | 5.35 | 0 | 0 | 0 |
25/08/2009 |
5.40
|
150,100 | 5.54 | 5.54 | 5.35 | 0 | 0 | 0 |
24/08/2009 |
5.54
|
152,100 | 5.53 | 5.70 | 5.44 | 0 | 0 | 0 |
21/08/2009 |
5.53
|
349,500 | 5.47 | 5.76 | 5.38 | 0 | 0 | 0 |
20/08/2009 |
5.47
|
359,000 | 5.13 | 5.47 | 5.19 | 0 | 0 | 0 |
19/08/2009 |
5.13
|
85,500 | 4.94 | 5.13 | 4.99 | 0 | 0 | 0 |
18/08/2009 |
4.94
|
127,500 | 4.85 | 4.96 | 4.67 | 0 | 800 | 0 |
17/08/2009 |
4.85
|
69,400 | 4.88 | 4.96 | 4.83 | 0 | 0 | 0 |
14/08/2009 |
4.88
|
179,900 | 4.97 | 4.97 | 4.81 | 0 | 0 | 0 |
13/08/2009 |
4.97
|
158,100 | 5.31 | 5.53 | 4.97 | 0 | 0 | 0 |
12/08/2009 |
5.31
|
324,300 | 5.13 | 5.38 | 5.05 | 0 | 0 | 0 |
11/08/2009 |
5.13
|
197,200 | 4.85 | 5.13 | 4.81 | 0 | 0 | 0 |
10/08/2009 |
4.85
|
264,300 | 4.58 | 4.85 | 4.58 | 0 | 0 | 0 |
07/08/2009 |
4.58
|
117,500 | 4.44 | 4.62 | 4.19 | 0 | 0 | 0 |
06/08/2009 |
4.44
|
110,100 | 4.39 | 4.62 | 4.12 | 0 | 0 | 0 |
05/08/2009 |
4.39
|
41,000 | 4.42 | 4.46 | 4.15 | 0 | 0 | 0 |
04/08/2009 |
4.42
|
65,000 | 4.28 | 4.55 | 4.37 | 0 | 0 | 0 |
03/08/2009 |
4.28
|
62,600 | 4.39 | 4.40 | 4.26 | 0 | 0 | 0 |
31/07/2009 |
4.39
|
77,600 | 4.15 | 4.40 | 4.21 | 0 | 0 | 0 |
30/07/2009 |
4.15
|
32,900 | 4.23 | 4.28 | 4.10 | 0 | 0 | 0 |
29/07/2009 |
4.23
|
60,200 | 4.37 | 4.47 | 4.15 | 0 | 0 | 0 |
28/07/2009 |
4.37
|
166,900 | 4.30 | 4.58 | 4.30 | 0 | 0 | 0 |
27/07/2009 |
4.30
|
98,000 | 4.03 | 4.30 | 4.30 | 0 | 0 | 0 |
24/07/2009 |
4.03
|
35,900 | 3.85 | 4.03 | 3.92 | 0 | 0 | 0 |
23/07/2009 |
3.85
|
21,000 | 3.60 | 3.85 | 3.60 | 0 | 0 | 0 |
22/07/2009 |
3.60
|
9,400 | 3.58 | 3.65 | 3.60 | 0 | 0 | 0 |
21/07/2009 |
3.58
|
10,000 | 3.53 | 3.65 | 3.48 | 0 | 0 | 0 |
20/07/2009 |
3.53
|
21,800 | 3.71 | 3.71 | 3.49 | 0 | 0 | 0 |
17/07/2009 |
3.71
|
17,600 | 3.76 | 3.81 | 3.71 | 0 | 0 | 0 |
16/07/2009 |
3.76
|
15,700 | 3.73 | 3.94 | 3.71 | 0 | 0 | 0 |
15/07/2009 |
3.73
|
3,700 | 3.65 | 3.85 | 3.65 | 0 | 0 | 0 |
14/07/2009 |
3.65
|
21,400 | 3.60 | 3.74 | 3.57 | 0 | 0 | 0 |
13/07/2009 |
3.60
|
16,800 | 3.76 | 3.83 | 3.60 | 0 | 0 | 0 |
10/07/2009 |
3.76
|
37,600 | 3.85 | 3.92 | 3.71 | 0 | 0 | 0 |
09/07/2009 |
3.85
|
36,700 | 3.74 | 4.01 | 3.81 | 0 | 0 | 0 |
08/07/2009 |
3.74
|
19,200 | 3.81 | 3.81 | 3.73 | 0 | 0 | 0 |
07/07/2009 |
3.81
|
5,900 | 3.78 | 3.83 | 3.73 | 0 | 0 | 0 |
06/07/2009 |
3.78
|
24,100 | 3.57 | 3.78 | 3.64 | 0 | 0 | 0 |