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) |
-0.70 | -7.53% | 25,400 | -1,200 | -0.0 |
8.50
9.30
8.60
|
2 tháng
(2024-07-22) |
-0.90 | -9.47% | 36,000 | -1,450 | -0.0 |
8.50
9.50
8.60
|
3 tháng
(2024-06-21) |
-1.10 | -11.34% | 39,600 | -1,450 | -0.0 |
8.50
9.70
8.60
|
6 tháng
(2024-03-25) |
0.17 | 2.07% | 82,200 | 318 | 0.0 |
8.10
9.70
8.60
|
12 tháng
(2023-09-25) |
0.17 | 2.07% | 112,000 | 418 | 0.0 |
8.05
9.70
8.60
|
24 tháng
(2022-09-30) |
-4.20 | -32.79% | 286,523 | 5,114 | 0.1 |
8.05
12.80
8.60
|
36 tháng
(2021-10-05) |
-1.26 | -12.78% | 1,369,839 | 104,064 | 1.7 |
8.05
15
8.60
|
60 tháng
(2019-10-16) |
-1.55 | -15.27% | 2,652,331 | 114,764 | 1.8 |
7.79
15
8.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/11/2009 |
9.63
|
2,500 | 9.43 | 9.89 | 9.31 | 0 | 0 | 0 |
19/11/2009 |
9.43
|
24,300 | 9.12 | 9.43 | 8.95 | 0 | 0 | 0 |
18/11/2009 |
9.12
|
24,500 | 8.95 | 9.17 | 8.69 | 0 | 0 | 0 |
17/11/2009 |
8.95
|
15,600 | 9.03 | 9.12 | 8.77 | 0 | 0 | 0 |
16/11/2009 |
9.03
|
11,300 | 9.12 | 9.14 | 9.03 | 0 | 0 | 0 |
13/11/2009 |
9.12
|
1,900 | 8.95 | 9.29 | 9.08 | 0 | 0 | 0 |
12/11/2009 |
8.95
|
2,400 | 8.95 | 9.14 | 8.86 | 0 | 0 | 0 |
11/11/2009 |
8.95
|
3,400 | 8.52 | 8.95 | 8.43 | 0 | 0 | 0 |
10/11/2009 |
8.52
|
17,400 | 8.55 | 8.62 | 8.43 | 0 | 0 | 0 |
09/11/2009 |
8.55
|
11,200 | 9.20 | 9.20 | 8.55 | 0 | 0 | 0 |
06/11/2009 |
9.20
|
8,600 | 9.29 | 9.63 | 9.03 | 0 | 0 | 0 |
05/11/2009 |
9.29
|
5,600 | 8.95 | 9.38 | 9.12 | 0 | 0 | 0 |
04/11/2009 |
8.95
|
7,100 | 9.39 | 9.39 | 8.95 | 0 | 0 | 0 |
03/11/2009 |
9.39
|
5,000 | 9.63 | 10.06 | 9.05 | 0 | 0 | 0 |
02/11/2009 |
9.63
|
9,500 | 10.24 | 10.24 | 9.63 | 0 | 0 | 0 |
30/10/2009 |
10.24
|
6,600 | 9.98 | 10.46 | 10.22 | 0 | 0 | 0 |
29/10/2009 |
9.98
|
5,700 | 10.15 | 10.15 | 9.43 | 0 | 0 | 0 |
28/10/2009 |
10.15
|
25,500 | 10.24 | 10.24 | 10.06 | 0 | 0 | 0 |
27/10/2009 |
10.24
|
6,400 | 10.44 | 10.44 | 10.03 | 0 | 0 | 0 |
26/10/2009 |
10.44
|
7,000 | 10.15 | 10.65 | 9.98 | 0 | 0 | 0 |
23/10/2009 |
10.15
|
24,100 | 10.92 | 10.92 | 10.10 | 0 | 1,300 | 0 |
22/10/2009 |
10.92
|
38,400 | 10.44 | 11.01 | 10.49 | 0 | 0 | 0 |
21/10/2009 |
10.44
|
15,000 | 10.58 | 10.58 | 10.32 | 0 | 0 | 0 |
20/10/2009 |
10.58
|
27,200 | 10.44 | 10.58 | 10.43 | 0 | 1,000 | 0 |
19/10/2009 |
10.44
|
36,000 | 9.98 | 10.44 | 9.81 | 0 | 1,000 | 0 |
16/10/2009 |
9.98
|
21,000 | 10.06 | 10.15 | 9.57 | 0 | 400 | 0 |
15/10/2009 |
10.06
|
26,700 | 9.98 | 10.29 | 9.89 | 0 | 2,600 | 0 |
14/10/2009 |
9.98
|
11,100 | 10.05 | 10.05 | 9.89 | 0 | 0 | 0 |
13/10/2009 |
10.05
|
800 | 10.15 | 10.15 | 9.57 | 0 | 0 | 0 |
12/10/2009 |
10.15
|
43,100 | 9.57 | 10.27 | 10.06 | 0 | 0 | 0 |
09/10/2009 |
9.57
|
8,400 | 9.55 | 9.81 | 9.46 | 0 | 0 | 0 |
08/10/2009 |
9.55
|
9,500 | 9.46 | 9.72 | 9.19 | 0 | 0 | 0 |
07/10/2009 |
9.46
|
3,500 | 9.29 | 9.46 | 9.08 | 0 | 0 | 0 |
06/10/2009 |
9.29
|
5,000 | 9.29 | 9.55 | 9.29 | 0 | 0 | 0 |
05/10/2009 |
9.29
|
7,500 | 9.62 | 9.63 | 9.29 | 0 | 500 | 0 |
02/10/2009 |
9.62
|
4,700 | 10.01 | 10.01 | 9.46 | 0 | 0 | 0 |
01/10/2009 |
10.01
|
13,400 | 9.41 | 10.01 | 9.36 | 0 | 0 | 0 |
30/09/2009 |
9.41
|
4,200 | 9.50 | 9.63 | 9.29 | 0 | 0 | 0 |
29/09/2009 |
9.50
|
14,200 | 9.81 | 9.98 | 9.46 | 0 | 0 | 0 |
28/09/2009 |
9.81
|
29,600 | 9.81 | 9.84 | 9.81 | 0 | 0 | 0 |
25/09/2009 |
9.81
|
13,200 | 9.81 | 9.98 | 9.29 | 0 | 0 | 0 |
24/09/2009 |
9.81
|
26,500 | 10.03 | 10.03 | 9.81 | 0 | 0 | 0 |
23/09/2009 |
10.03
|
23,500 | 10.17 | 10.67 | 10.03 | 500 | 0 | 0 |
22/09/2009 |
10.17
|
51,300 | 9.67 | 10.17 | 9.63 | 100 | 0 | 0 |
21/09/2009 |
9.67
|
30,500 | 9.08 | 9.67 | 9.38 | 0 | 0 | 0 |
18/09/2009 |
9.08
|
4,400 | 9.07 | 9.08 | 9.00 | 0 | 0 | 0 |
17/09/2009 |
9.07
|
22,100 | 9.20 | 9.20 | 9.03 | 0 | 0 | 0 |
16/09/2009 |
9.20
|
6,400 | 9.29 | 9.38 | 9.03 | 0 | 0 | 0 |
15/09/2009 |
9.29
|
10,700 | 9.46 | 9.46 | 9.20 | 0 | 0 | 0 |
14/09/2009 |
9.46
|
27,600 | 9.12 | 9.60 | 9.12 | 0 | 0 | 0 |
11/09/2009 |
9.12
|
26,400 | 8.67 | 9.27 | 9.03 | 0 | 0 | 0 |
10/09/2009 |
8.67
|
15,600 | 8.81 | 8.81 | 8.67 | 0 | 0 | 0 |
09/09/2009 |
8.81
|
16,100 | 8.95 | 9.38 | 8.77 | 0 | 0 | 0 |
08/09/2009 |
8.95
|
18,200 | 9.03 | 9.31 | 8.95 | 0 | 0 | 0 |
07/09/2009 |
9.03
|
27,000 | 9.70 | 10.37 | 9.03 | 200 | 900 | 0 |
04/09/2009 |
9.70
|
109,100 | 9.08 | 9.70 | 9.46 | 0 | 0 | 0 |
03/09/2009 |
9.08
|
50,400 | 8.50 | 9.08 | 9.08 | 0 | 2,000 | 0 |
01/09/2009 |
8.50
|
23,300 | 7.95 | 8.50 | 8.50 | 0 | 0 | 0 |
31/08/2009 |
7.95
|
15,700 | 7.45 | 7.95 | 7.95 | 0 | 1,000 | 0 |
28/08/2009 |
7.45
|
23,500 | 6.97 | 7.45 | 7.00 | 0 | 500 | 0 |
27/08/2009 |
6.97
|
5,500 | 6.80 | 7.04 | 6.88 | 0 | 0 | 0 |
26/08/2009 |
6.80
|
8,600 | 6.54 | 6.88 | 6.62 | 0 | 0 | 0 |
25/08/2009 |
6.54
|
6,100 | 6.50 | 6.54 | 6.54 | 0 | 0 | 0 |
24/08/2009 |
6.50
|
8,000 | 6.45 | 6.50 | 6.50 | 0 | 0 | 0 |
21/08/2009 |
6.45
|
2,000 | 6.45 | 6.54 | 6.45 | 0 | 0 | 0 |
20/08/2009 |
6.45
|
3,400 | 6.45 | 6.45 | 6.28 | 0 | 0 | 0 |
19/08/2009 |
6.45
|
300 | 6.19 | 6.45 | 6.37 | 0 | 0 | 0 |
18/08/2009 |
6.19
|
500 | 6.02 | 6.19 | 6.02 | 0 | 0 | 0 |
17/08/2009 |
6.02
|
8,000 | 6.28 | 6.71 | 6.02 | 400 | 0 | 0 |
14/08/2009 |
6.28
|
4,000 | 6.37 | 6.37 | 6.28 | 0 | 0 | 0 |
13/08/2009 |
6.37
|
5,500 | 6.54 | 6.54 | 6.37 | 0 | 0 | 0 |
12/08/2009 |
6.54
|
6,000 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
11/08/2009 |
6.54
|
11,500 | 6.37 | 6.55 | 6.45 | 0 | 0 | 0 |
10/08/2009 |
6.37
|
2,500 | 6.19 | 6.37 | 6.37 | 500 | 0 | 0 |
07/08/2009 |
6.19
|
1,900 | 6.23 | 6.28 | 6.19 | 0 | 0 | 0 |
06/08/2009 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
05/08/2009 |
6.23
|
8,000 | 6.23 | 6.23 | 6.19 | 0 | 0 | 0 |
04/08/2009 |
6.23
|
3,000 | 6.19 | 6.23 | 6.23 | 0 | 0 | 0 |
03/08/2009 |
6.19
|
3,500 | 6.19 | 6.25 | 6.19 | 0 | 0 | 0 |
31/07/2009 |
6.19
|
13,800 | 6.02 | 6.28 | 6.11 | 0 | 0 | 0 |
30/07/2009 |
6.02
|
2,800 | 6.04 | 6.04 | 6.02 | 0 | 0 | 0 |
29/07/2009 |
6.04
|
2,200 | 6.11 | 6.11 | 6.04 | 0 | 0 | 0 |
28/07/2009 |
6.11
|
8,200 | 6.19 | 6.19 | 5.85 | 0 | 0 | 0 |
27/07/2009 |
6.19
|
6,400 | 6.14 | 6.19 | 6.14 | 0 | 300 | 0 |
24/07/2009 |
6.14
|
5,400 | 5.94 | 6.14 | 6.11 | 0 | 0 | 0 |
23/07/2009 |
5.94
|
3,600 | 5.85 | 5.94 | 5.59 | 0 | 0 | 0 |
22/07/2009 |
5.85
|
2,200 | 5.85 | 5.85 | 5.68 | 0 | 0 | 0 |
21/07/2009 |
5.85
|
3,400 | 5.76 | 5.85 | 5.83 | 0 | 0 | 0 |
20/07/2009 |
5.76
|
1,000 | 5.85 | 5.85 | 5.59 | 0 | 0 | 0 |
17/07/2009 |
5.85
|
3,400 | 5.83 | 5.85 | 5.68 | 0 | 0 | 0 |
16/07/2009 |
5.83
|
3,000 | 5.85 | 5.85 | 5.83 | 0 | 0 | 0 |
15/07/2009 |
5.85
|
3,000 | 5.68 | 5.85 | 5.68 | 0 | 0 | 0 |
14/07/2009 |
5.68
|
7,500 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
13/07/2009 |
5.68
|
4,200 | 5.68 | 5.68 | 5.51 | 0 | 0 | 0 |
10/07/2009 |
5.68
|
4,500 | 5.68 | 5.68 | 5.51 | 0 | 0 | 0 |
09/07/2009 |
5.68
|
12,100 | 5.68 | 5.82 | 5.42 | 0 | 1,000 | 0 |
08/07/2009 |
5.68
|
8,100 | 5.37 | 5.76 | 5.16 | 0 | 1,000 | 0 |
07/07/2009 |
5.37
|
7,000 | 5.45 | 5.76 | 5.37 | 0 | 0 | 0 |
06/07/2009 |
5.45
|
5,000 | 5.25 | 5.45 | 5.44 | 0 | 0 | 0 |
03/07/2009 |
5.25
|
4,400 | 5.51 | 5.51 | 5.09 | 0 | 0 | 0 |