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 | 0% | 500 | 0 | 0 |
11.70
11.70
11.70
|
2 tháng
(2024-07-22) |
-0.10 | -0.85% | 1,700 | 0 | 0 |
11.70
11.90
11.70
|
3 tháng
(2024-06-21) |
0.30 | 2.63% | 3,600 | 100 | 0.0 |
11.40
11.90
11.70
|
6 tháng
(2024-03-25) |
0.40 | 3.54% | 12,400 | 0 | -0 |
11.30
12.40
11.70
|
12 tháng
(2023-09-25) |
1.90 | 19.39% | 68,800 | -1,149 | -0.0 |
8.10
12.50
11.70
|
24 tháng
(2022-09-30) |
0.17 | 1.43% | 112,231 | -5,949 | -0.1 |
8.10
12.86
11.70
|
36 tháng
(2021-10-05) |
-2.15 | -15.54% | 276,381 | 61,051 | 0.9 |
8.10
16.33
11.70
|
60 tháng
(2019-10-16) |
4.42 | 60.76% | 2,318,139 | 264,861 | 3.3 |
5.23
16.33
11.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/11/2009 |
6.08
|
16,100 | 6.13 | 6.13 | 5.81 | 0 | 0 | 0 |
19/11/2009 |
6.13
|
27,000 | 6.24 | 6.34 | 5.81 | 0 | 0 | 0 |
18/11/2009 |
6.24
|
19,700 | 6.18 | 6.34 | 5.81 | 0 | 0 | 0 |
17/11/2009 |
6.18
|
13,300 | 6.26 | 6.26 | 6.08 | 0 | 0 | 0 |
16/11/2009 |
6.26
|
8,300 | 6.21 | 6.42 | 6.24 | 0 | 0 | 0 |
13/11/2009 |
6.21
|
34,200 | 6.21 | 6.24 | 5.81 | 0 | 0 | 0 |
12/11/2009 |
6.21
|
27,500 | 6.00 | 6.21 | 6.13 | 0 | 0 | 0 |
11/11/2009 |
6.00
|
55,500 | 5.68 | 6.00 | 5.66 | 0 | 0 | 0 |
10/11/2009 |
5.68
|
25,900 | 5.87 | 5.87 | 5.55 | 0 | 0 | 0 |
09/11/2009 |
5.87
|
42,700 | 6.05 | 6.08 | 5.87 | 0 | 0 | 0 |
06/11/2009 |
6.05
|
29,500 | 6.21 | 6.50 | 6.05 | 0 | 0 | 0 |
05/11/2009 |
6.21
|
37,800 | 6.03 | 6.29 | 5.95 | 0 | 0 | 0 |
04/11/2009 |
6.03
|
82,000 | 6.18 | 6.34 | 5.81 | 0 | 0 | 0 |
03/11/2009 |
6.18
|
71,600 | 6.61 | 6.87 | 6.18 | 0 | 0 | 0 |
02/11/2009 |
6.61
|
41,900 | 6.98 | 7.11 | 6.61 | 0 | 0 | 0 |
30/10/2009 |
6.98
|
78,800 | 7.11 | 7.43 | 6.87 | 0 | 0 | 0 |
29/10/2009 |
7.11
|
111,400 | 7.16 | 7.53 | 6.71 | 0 | 0 | 0 |
28/10/2009 |
7.16
|
97,900 | 6.71 | 7.16 | 6.61 | 0 | 0 | 0 |
27/10/2009 |
6.71
|
126,500 | 7.06 | 7.06 | 6.63 | 0 | 0 | 0 |
26/10/2009 |
7.06
|
148,600 | 7.24 | 7.48 | 7.06 | 1,000 | 0 | 0 |
23/10/2009 |
7.24
|
256,700 | 7.93 | 8.06 | 7.24 | 0 | 0 | 0 |
22/10/2009 |
7.93
|
386,800 | 7.45 | 7.93 | 7.40 | 0 | 0 | 0 |
21/10/2009 |
7.45
|
259,300 | 7.66 | 7.66 | 7.06 | 0 | 0 | 0 |
20/10/2009 |
7.66
|
317,500 | 7.43 | 7.96 | 7.40 | 0 | 5,000 | 0 |
19/10/2009 |
7.43
|
374,000 | 6.98 | 7.45 | 7.40 | 0 | 0 | 0 |
16/10/2009 |
6.98
|
161,900 | 6.53 | 6.98 | 6.98 | 0 | 0 | 0 |
15/10/2009 |
6.53
|
280,100 | 6.26 | 6.53 | 6.53 | 0 | 0 | 0 |
14/10/2009 |
6.26
|
301,200 | 5.92 | 6.26 | 5.81 | 0 | 0 | 0 |
13/10/2009 |
5.92
|
92,500 | 5.92 | 6.21 | 5.76 | 0 | 0 | 0 |
12/10/2009 |
5.92
|
186,500 | 5.55 | 5.92 | 5.66 | 0 | 0 | 0 |
09/10/2009 |
5.55
|
54,100 | 5.55 | 5.63 | 5.47 | 0 | 0 | 0 |
08/10/2009 |
5.55
|
57,600 | 5.44 | 5.55 | 5.34 | 0 | 0 | 0 |
07/10/2009 |
5.44
|
40,200 | 5.37 | 5.55 | 5.42 | 0 | 0 | 0 |
06/10/2009 |
5.37
|
32,700 | 5.52 | 5.68 | 5.29 | 0 | 0 | 0 |
05/10/2009 |
5.52
|
32,800 | 5.23 | 5.55 | 5.29 | 1,000 | 0 | 0 |
02/10/2009 |
5.23
|
144,800 | 5.50 | 5.50 | 5.13 | 0 | 0 | 0 |
01/10/2009 |
5.50
|
109,600 | 5.81 | 5.81 | 5.42 | 0 | 0 | 0 |
30/09/2009 |
5.81
|
93,500 | 6.13 | 6.13 | 5.60 | 1,300 | 0 | 0 |
29/09/2009 |
6.13
|
123,000 | 6.05 | 6.48 | 5.95 | 42,100 | 0 | 0 |
28/09/2009 |
6.05
|
319,300 | 5.89 | 6.29 | 6.00 | 0 | 0 | 0 |
25/09/2009 |
5.89
|
137,300 | 5.76 | 5.89 | 5.81 | 0 | 0 | 0 |
24/09/2009 |
5.76
|
196,500 | 5.31 | 5.76 | 5.39 | 0 | 0 | 0 |
23/09/2009 |
5.31
|
99,400 | 5.37 | 5.68 | 5.31 | 0 | 0 | 0 |
22/09/2009 |
5.37
|
53,800 | 5.44 | 5.50 | 5.31 | 0 | 0 | 0 |
21/09/2009 |
5.44
|
101,500 | 5.63 | 5.76 | 5.42 | 0 | 0 | 0 |
18/09/2009 |
5.63
|
107,900 | 5.31 | 5.71 | 5.29 | 0 | 100 | 0 |
17/09/2009 |
5.31
|
98,800 | 5.47 | 5.52 | 5.23 | 0 | 0 | 0 |
16/09/2009 |
5.47
|
81,300 | 5.44 | 5.76 | 5.37 | 0 | 0 | 0 |
15/09/2009 |
5.44
|
83,300 | 5.79 | 5.79 | 5.39 | 0 | 0 | 0 |
14/09/2009 |
5.79
|
279,800 | 5.42 | 5.79 | 5.50 | 100 | 0 | 0 |
11/09/2009 |
5.42
|
286,900 | 5.34 | 5.42 | 5.34 | 0 | 0 | 0 |
10/09/2009 |
5.34
|
77,600 | 4.97 | 5.34 | 4.76 | 0 | 0 | 0 |
09/09/2009 |
4.97
|
31,400 | 5.02 | 5.15 | 4.97 | 0 | 0 | 0 |
08/09/2009 |
5.02
|
33,000 | 4.89 | 5.10 | 4.86 | 0 | 0 | 0 |
07/09/2009 |
4.89
|
63,500 | 4.94 | 5.02 | 4.76 | 0 | 0 | 0 |
04/09/2009 |
4.94
|
122,000 | 5.07 | 5.10 | 4.76 | 0 | 0 | 0 |
03/09/2009 |
5.07
|
10,500 | 5.29 | 5.29 | 5.05 | 0 | 0 | 0 |
01/09/2009 |
5.29
|
34,400 | 5.68 | 5.68 | 5.23 | 2,000 | 0 | 0 |
31/08/2009 |
5.68
|
69,600 | 5.50 | 5.68 | 5.50 | 3,000 | 0 | 0 |
28/08/2009 |
5.50
|
240,500 | 5.29 | 5.50 | 5.29 | 0 | 0 | 0 |
27/08/2009 |
5.29
|
113,800 | 5.05 | 5.37 | 5.00 | 0 | 0 | 0 |
26/08/2009 |
5.05
|
78,400 | 4.86 | 5.15 | 4.84 | 0 | 0 | 0 |
25/08/2009 |
4.86
|
28,900 | 5.00 | 5.00 | 4.76 | 0 | 0 | 0 |
24/08/2009 |
5.00
|
19,800 | 5.07 | 5.55 | 4.97 | 0 | 0 | 0 |
21/08/2009 |
5.07
|
149,700 | 5.02 | 5.34 | 5.07 | 0 | 0 | 0 |
20/08/2009 |
5.02
|
92,400 | 4.92 | 5.05 | 4.94 | 0 | 0 | 0 |
19/08/2009 |
4.92
|
48,300 | 4.81 | 4.92 | 4.76 | 0 | 0 | 0 |
18/08/2009 |
4.81
|
29,100 | 4.81 | 4.84 | 4.70 | 0 | 0 | 0 |
17/08/2009 |
4.81
|
22,300 | 4.97 | 5.02 | 4.81 | 0 | 0 | 0 |
14/08/2009 |
4.97
|
31,400 | 5.02 | 5.02 | 4.89 | 0 | 0 | 0 |
13/08/2009 |
5.02
|
166,300 | 4.70 | 5.05 | 4.81 | 0 | 0 | 0 |
12/08/2009 |
4.70
|
97,800 | 4.65 | 4.76 | 4.65 | 0 | 500 | 0 |
11/08/2009 |
4.65
|
20,800 | 4.76 | 4.76 | 4.63 | 0 | 1,000 | 0 |
10/08/2009 |
4.76
|
59,500 | 4.81 | 5.10 | 4.65 | 200 | 0 | 0 |
07/08/2009 |
4.81
|
198,400 | 4.52 | 4.81 | 4.57 | 0 | 0 | 0 |
06/08/2009 |
4.52
|
20,200 | 4.41 | 4.52 | 4.52 | 0 | 0 | 0 |
05/08/2009 |
4.41
|
36,900 | 4.18 | 4.41 | 4.10 | 0 | 0 | 0 |
04/08/2009 |
4.18
|
14,400 | 4.12 | 4.23 | 4.02 | 0 | 0 | 0 |
03/08/2009 |
4.12
|
6,500 | 4.23 | 4.23 | 4.12 | 0 | 0 | 0 |
31/07/2009 |
4.23
|
18,600 | 4.18 | 4.26 | 4.15 | 0 | 0 | 0 |
30/07/2009 |
4.18
|
18,100 | 4.15 | 4.20 | 3.99 | 0 | 0 | 0 |
29/07/2009 |
4.15
|
18,500 | 4.20 | 4.20 | 4.12 | 0 | 0 | 0 |
28/07/2009 |
4.20
|
33,400 | 4.39 | 4.39 | 4.18 | 0 | 0 | 0 |
27/07/2009 |
4.39
|
42,100 | 4.39 | 4.68 | 4.23 | 0 | 0 | 0 |
24/07/2009 |
4.39
|
20,500 | 4.23 | 4.39 | 4.36 | 0 | 0 | 0 |
23/07/2009 |
4.23
|
20,000 | 4.02 | 4.23 | 3.91 | 0 | 0 | 0 |
22/07/2009 |
4.02
|
23,500 | 3.96 | 4.10 | 3.99 | 0 | 0 | 0 |
21/07/2009 |
3.96
|
10,700 | 4.12 | 4.31 | 3.96 | 0 | 0 | 0 |
20/07/2009 |
4.12
|
10,900 | 4.26 | 4.26 | 4.10 | 0 | 0 | 0 |
17/07/2009 |
4.26
|
8,700 | 4.36 | 4.36 | 4.23 | 0 | 0 | 0 |
16/07/2009 |
4.36
|
16,800 | 4.41 | 4.41 | 4.28 | 0 | 0 | 0 |
15/07/2009 |
4.41
|
2,500 | 4.36 | 4.57 | 4.31 | 0 | 0 | 0 |
14/07/2009 |
4.36
|
21,700 | 4.15 | 4.44 | 4.23 | 0 | 0 | 0 |
13/07/2009 |
4.15
|
8,600 | 4.44 | 4.44 | 4.10 | 100 | 0 | 0 |
10/07/2009 |
4.44
|
7,000 | 4.47 | 4.47 | 4.23 | 0 | 0 | 0 |
09/07/2009 |
4.47
|
14,100 | 4.49 | 4.60 | 4.41 | 0 | 0 | 0 |
08/07/2009 |
4.49
|
4,100 | 4.60 | 4.60 | 4.36 | 0 | 0 | 0 |
07/07/2009 |
4.60
|
28,000 | 4.73 | 4.76 | 4.55 | 0 | 0 | 0 |
06/07/2009 |
4.73
|
43,500 | 4.44 | 4.73 | 4.49 | 0 | 0 | 0 |
03/07/2009 |
4.44
|
31,500 | 4.52 | 4.52 | 4.36 | 0 | 3,000 | 0 |