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 | 2.40% | 1,800 | 0 | 0 |
15.60
17.10
17.10
|
2 tháng
(2024-07-22) |
-1 | -5.52% | 32,000 | 0 | 0 |
15.20
18.10
17.10
|
3 tháng
(2024-06-21) |
0.40 | 2.40% | 63,000 | 5,000 | 0.1 |
15.20
18.20
17.10
|
6 tháng
(2024-03-25) |
2.70 | 18.79% | 226,600 | 5,000 | 0.1 |
13.07
18.20
17.10
|
12 tháng
(2023-09-25) |
6.87 | 67.18% | 763,500 | -7,038 | -0.1 |
10.23
18.20
17.10
|
24 tháng
(2022-09-30) |
3.43 | 25.13% | 878,816 | -13,240 | -0.2 |
10.23
19.27
17.10
|
36 tháng
(2021-10-05) |
5.51 | 47.58% | 1,713,448 | -7,440 | -0.1 |
10.23
19.27
17.10
|
60 tháng
(2019-10-16) |
11.97 | 233.25% | 4,620,883 | 8,840 | 0.1 |
3.89
19.27
17.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/11/2009 |
7.24
|
35,800 | 7.20 | 7.39 | 6.83 | 0 | 0 | 0 |
19/11/2009 |
7.20
|
33,900 | 7.20 | 7.42 | 7.17 | 0 | 0 | 0 |
18/11/2009 |
7.20
|
12,500 | 7.27 | 7.27 | 6.95 | 0 | 0 | 0 |
17/11/2009 |
7.27
|
7,700 | 6.95 | 7.27 | 7.02 | 0 | 0 | 0 |
16/11/2009 |
6.95
|
44,300 | 6.98 | 7.33 | 6.89 | 0 | 0 | 0 |
13/11/2009 |
6.98
|
17,900 | 7.30 | 7.30 | 6.89 | 0 | 0 | 0 |
12/11/2009 |
7.30
|
22,300 | 7.11 | 7.52 | 7.20 | 0 | 0 | 0 |
11/11/2009 |
7.11
|
21,100 | 7.24 | 7.24 | 7.05 | 0 | 0 | 0 |
10/11/2009 |
7.24
|
16,800 | 7.58 | 7.58 | 7.08 | 0 | 0 | 0 |
09/11/2009 |
7.58
|
41,400 | 6.92 | 7.77 | 7.33 | 0 | 0 | 0 |
06/11/2009 |
6.92
|
58,100 | 6.92 | 7.33 | 6.92 | 0 | 0 | 0 |
05/11/2009 |
6.92
|
66,200 | 6.39 | 6.92 | 6.48 | 0 | 0 | 0 |
04/11/2009 |
6.39
|
84,300 | 6.83 | 6.83 | 6.39 | 0 | 0 | 0 |
03/11/2009 |
6.83
|
25,600 | 7.30 | 7.36 | 6.83 | 0 | 0 | 0 |
02/11/2009 |
7.30
|
42,000 | 7.99 | 7.99 | 7.30 | 0 | 0 | 0 |
30/10/2009 |
7.99
|
55,600 | 7.92 | 8.30 | 7.52 | 0 | 0 | 0 |
29/10/2009 |
7.92
|
22,200 | 8.46 | 8.46 | 7.92 | 0 | 0 | 0 |
28/10/2009 |
8.46
|
15,100 | 8.49 | 8.61 | 8.46 | 0 | 0 | 0 |
27/10/2009 |
8.49
|
52,000 | 8.93 | 8.93 | 8.43 | 0 | 0 | 0 |
26/10/2009 |
8.93
|
71,400 | 9.08 | 9.43 | 8.74 | 0 | 0 | 0 |
23/10/2009 |
9.08
|
171,000 | 9.33 | 10.05 | 9.05 | 0 | 0 | 0 |
22/10/2009 |
9.33
|
82,200 | 9.49 | 10.15 | 8.93 | 0 | 0 | 0 |
21/10/2009 |
9.49
|
149,300 | 9.08 | 9.49 | 8.90 | 0 | 0 | 0 |
20/10/2009 |
9.08
|
153,500 | 9.36 | 9.43 | 8.74 | 0 | 0 | 0 |
19/10/2009 |
9.36
|
178,300 | 9.43 | 9.71 | 9.36 | 0 | 0 | 0 |
16/10/2009 |
9.43
|
240,000 | 9.83 | 10.49 | 9.18 | 0 | 0 | 0 |
15/10/2009 |
9.83
|
36,500 | 9.24 | 9.83 | 9.83 | 0 | 0 | 0 |
14/10/2009 |
9.24
|
402,200 | 8.64 | 9.24 | 8.64 | 0 | 0 | 0 |
13/10/2009 |
8.64
|
58,900 | 8.08 | 8.64 | 8.64 | 0 | 0 | 0 |
12/10/2009 |
8.08
|
20,500 | 7.58 | 8.08 | 8.08 | 0 | 0 | 0 |
09/10/2009 |
7.58
|
28,900 | 7.11 | 7.58 | 7.58 | 0 | 0 | 0 |
08/10/2009 |
7.11
|
226,400 | 6.73 | 7.11 | 6.89 | 0 | 0 | 0 |
07/10/2009 |
6.73
|
33,300 | 6.55 | 6.89 | 6.58 | 0 | 0 | 0 |
06/10/2009 |
6.55
|
9,700 | 6.42 | 6.58 | 6.48 | 0 | 0 | 0 |
05/10/2009 |
6.42
|
27,900 | 6.61 | 6.64 | 6.33 | 0 | 0 | 0 |
02/10/2009 |
6.61
|
39,100 | 6.89 | 7.20 | 6.61 | 0 | 0 | 0 |
01/10/2009 |
6.89
|
107,900 | 6.89 | 7.36 | 6.64 | 0 | 0 | 0 |
30/09/2009 |
6.89
|
82,900 | 6.58 | 6.89 | 6.89 | 0 | 0 | 0 |
29/09/2009 |
6.58
|
85,700 | 6.14 | 6.58 | 6.17 | 0 | 0 | 0 |
28/09/2009 |
6.14
|
19,300 | 5.98 | 6.17 | 6.11 | 0 | 0 | 0 |
25/09/2009 |
5.98
|
25,500 | 6.04 | 6.33 | 5.98 | 0 | 0 | 0 |
24/09/2009 |
6.04
|
19,200 | 6.23 | 6.23 | 5.95 | 0 | 0 | 0 |
23/09/2009 |
6.23
|
24,500 | 6.26 | 6.51 | 6.23 | 0 | 0 | 0 |
22/09/2009 |
6.26
|
36,000 | 6.42 | 6.58 | 6.26 | 0 | 0 | 0 |
21/09/2009 |
6.42
|
34,600 | 6.30 | 6.83 | 5.95 | 0 | 0 | 0 |
18/09/2009 |
6.30
|
15,900 | 6.26 | 6.51 | 6.17 | 0 | 0 | 0 |
17/09/2009 |
6.26
|
23,800 | 6.26 | 6.58 | 6.23 | 0 | 0 | 0 |
16/09/2009 |
6.26
|
12,500 | 6.26 | 6.33 | 6.26 | 0 | 0 | 0 |
15/09/2009 |
6.26
|
14,100 | 6.26 | 6.73 | 6.26 | 0 | 0 | 0 |
14/09/2009 |
6.26
|
23,200 | 6.58 | 6.73 | 6.26 | 0 | 0 | 0 |
11/09/2009 |
6.58
|
27,300 | 6.58 | 6.95 | 6.55 | 0 | 0 | 0 |
10/09/2009 |
6.58
|
35,500 | 6.04 | 6.58 | 6.48 | 0 | 0 | 0 |
09/09/2009 |
6.04
|
28,300 | 6.04 | 6.30 | 6.04 | 0 | 0 | 0 |
08/09/2009 |
6.04
|
13,100 | 6.11 | 6.11 | 6.01 | 0 | 0 | 0 |
07/09/2009 |
6.11
|
9,200 | 6.20 | 6.20 | 5.95 | 0 | 0 | 0 |
04/09/2009 |
6.20
|
23,200 | 6.20 | 6.33 | 6.11 | 0 | 0 | 0 |
03/09/2009 |
6.20
|
8,000 | 6.20 | 6.20 | 5.95 | 0 | 0 | 0 |
01/09/2009 |
6.20
|
24,500 | 6.14 | 6.26 | 5.95 | 0 | 0 | 0 |
31/08/2009 |
6.14
|
17,100 | 6.26 | 6.33 | 6.14 | 0 | 0 | 0 |
28/08/2009 |
6.26
|
29,600 | 5.95 | 6.36 | 6.11 | 0 | 0 | 0 |
27/08/2009 |
5.95
|
23,400 | 6.08 | 6.08 | 5.79 | 0 | 1,000 | 0 |
26/08/2009 |
6.08
|
13,600 | 6.01 | 6.11 | 5.98 | 0 | 0 | 0 |
25/08/2009 |
6.01
|
6,900 | 5.83 | 6.01 | 5.95 | 0 | 0 | 0 |
24/08/2009 |
5.83
|
12,500 | 6.04 | 6.45 | 5.83 | 0 | 0 | 0 |
21/08/2009 |
6.04
|
25,200 | 6.11 | 6.33 | 6.04 | 0 | 0 | 0 |
20/08/2009 |
6.11
|
24,800 | 6.17 | 6.20 | 5.95 | 0 | 0 | 0 |
19/08/2009 |
6.17
|
20,500 | 6.23 | 6.33 | 6.17 | 0 | 0 | 0 |
18/08/2009 |
6.23
|
11,600 | 6.23 | 6.39 | 6.23 | 0 | 0 | 0 |
17/08/2009 |
6.23
|
11,700 | 6.20 | 6.39 | 6.20 | 0 | 0 | 0 |
14/08/2009 |
6.20
|
99,500 | 6.26 | 6.70 | 6.20 | 0 | 0 | 0 |
13/08/2009 |
6.26
|
40,500 | 6.73 | 6.73 | 6.26 | 0 | 0 | 0 |
12/08/2009 |
6.73
|
33,300 | 7.14 | 7.14 | 6.73 | 0 | 0 | 0 |
11/08/2009 |
7.14
|
33,300 | 7.02 | 7.45 | 7.02 | 0 | 0 | 0 |
10/08/2009 |
7.02
|
138,900 | 6.92 | 7.02 | 6.86 | 0 | 0 | 0 |
07/08/2009 |
6.92
|
77,900 | 6.48 | 6.92 | 6.11 | 0 | 0 | 0 |
06/08/2009 |
6.48
|
85,400 | 6.23 | 6.70 | 6.17 | 0 | 0 | 0 |
05/08/2009 |
6.23
|
33,300 | 6.55 | 6.86 | 6.14 | 0 | 0 | 0 |
04/08/2009 |
6.55
|
1,700 | 6.55 | 6.58 | 6.55 | 0 | 0 | 0 |
03/08/2009 |
6.55
|
19,600 | 6.86 | 7.17 | 6.55 | 0 | 0 | 0 |
31/07/2009 |
6.86
|
30,100 | 6.14 | 7.02 | 6.58 | 0 | 0 | 0 |
30/07/2009 |
6.14
|
16,000 | 6.55 | 6.98 | 6.11 | 0 | 0 | 0 |
29/07/2009 |
6.55
|
1,900 | 6.83 | 6.83 | 6.55 | 0 | 0 | 0 |
28/07/2009 |
6.83
|
18,300 | 7.02 | 7.39 | 6.61 | 0 | 0 | 0 |
27/07/2009 |
7.02
|
20,000 | 6.89 | 7.24 | 6.58 | 0 | 0 | 0 |
24/07/2009 |
6.89
|
44,900 | 6.70 | 6.89 | 6.45 | 0 | 0 | 0 |
23/07/2009 |
6.70
|
37,700 | 6.39 | 6.70 | 6.17 | 0 | 0 | 0 |
22/07/2009 |
6.39
|
10,900 | 6.39 | 6.70 | 5.95 | 0 | 0 | 0 |
21/07/2009 |
6.39
|
10,300 | 6.86 | 6.86 | 6.39 | 0 | 0 | 0 |
20/07/2009 |
6.86
|
100 | 6.98 | 6.98 | 6.86 | 0 | 0 | 0 |
17/07/2009 |
6.98
|
19,800 | 7.05 | 7.49 | 6.98 | 0 | 0 | 0 |
16/07/2009 |
7.05
|
18,400 | 6.89 | 7.52 | 7.05 | 0 | 0 | 0 |
15/07/2009 |
6.89
|
12,100 | 6.61 | 7.30 | 6.89 | 0 | 0 | 0 |
14/07/2009 |
6.61
|
19,700 | 6.77 | 7.36 | 6.61 | 0 | 0 | 0 |
13/07/2009 |
6.77
|
21,300 | 6.86 | 7.20 | 6.77 | 0 | 0 | 0 |
10/07/2009 |
6.86
|
51,100 | 7.08 | 7.67 | 6.86 | 0 | 0 | 0 |
09/07/2009 |
7.08
|
4,100 | 7.14 | 7.45 | 7.08 | 0 | 0 | 0 |
08/07/2009 |
7.14
|
20,500 | 7.42 | 7.61 | 7.14 | 0 | 0 | 0 |
07/07/2009 |
7.42
|
23,700 | 7.30 | 7.83 | 6.89 | 0 | 0 | 0 |
06/07/2009 |
7.30
|
62,500 | 7.17 | 7.36 | 7.20 | 0 | 0 | 0 |
03/07/2009 |
7.17
|
26,700 | 7.14 | 7.17 | 6.67 | 0 | 0 | 0 |