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) |
-0.20 | -4.17% | 1,246,200 | 0 | 0 |
3.90
4.90
4.60
|
2 tháng
(2024-07-22) |
-6 | -56.60% | 3,143,300 | -3,500 | -0.0 |
3.90
10.60
4.60
|
3 tháng
(2024-06-21) |
-8.40 | -64.62% | 5,348,400 | 2,500 | 0.0 |
3.90
14.40
4.60
|
6 tháng
(2024-03-25) |
0.60 | 15% | 12,210,146 | 2,500 | 0.0 |
3.90
14.40
4.60
|
12 tháng
(2023-09-25) |
0.80 | 21.05% | 14,533,419 | 2,500 | 0.0 |
3.30
14.40
4.60
|
24 tháng
(2022-09-30) |
-0.10 | -2.13% | 16,682,747 | 8,593 | 0.0 |
3
14.40
4.60
|
36 tháng
(2021-10-05) |
-1.80 | -28.13% | 25,655,059 | -14,007 | -0.2 |
3
14.40
4.60
|
60 tháng
(2019-10-16) |
2.28 | 98.28% | 32,415,500 | -1,225,882 | -5.3 |
2.32
14.40
4.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/11/2009 |
7.49
|
17,900 | 7.37 | 7.73 | 7.37 | 0 | 0 | 0 |
19/11/2009 |
7.37
|
28,800 | 7.49 | 7.55 | 7.25 | 0 | 0 | 0 |
18/11/2009 |
7.61
|
45,500 | 7.43 | 7.61 | 7.25 | 0 | 0 | 0 |
17/11/2009 |
7.31
|
18,800 | 7.37 | 7.55 | 7.25 | 0 | 0 | 0 |
16/11/2009 |
7.49
|
17,200 | 7.67 | 7.73 | 7.37 | 0 | 0 | 0 |
13/11/2009 |
7.37
|
24,200 | 7.55 | 7.55 | 7.31 | 0 | 0 | 0 |
12/11/2009 |
7.55
|
39,100 | 7.55 | 7.61 | 7.55 | 0 | 0 | 0 |
11/11/2009 |
7.43
|
29,900 | 7.73 | 7.73 | 7.25 | 0 | 0 | 0 |
10/11/2009 |
7.49
|
14,800 | 7.55 | 7.55 | 7.13 | 0 | 0 | 0 |
09/11/2009 |
7.31
|
45,400 | 7.49 | 7.49 | 7.31 | 0 | 0 | 0 |
06/11/2009 |
7.67
|
60,100 | 8.64 | 8.64 | 7.67 | 0 | 0 | 0 |
05/11/2009 |
8.10
|
33,100 | 8.04 | 8.10 | 7.98 | 0 | 0 | 0 |
04/11/2009 |
7.67
|
59,900 | 7.13 | 7.67 | 7.13 | 14,000 | 0 | 0 |
03/11/2009 |
7.07
|
37,100 | 7.37 | 7.43 | 7.07 | 0 | 0 | 0 |
02/11/2009 |
7.55
|
76,400 | 7.55 | 7.55 | 7.37 | 7,500 | 0 | 0 |
30/10/2009 |
8.16
|
122,700 | 7.92 | 8.34 | 7.31 | 0 | 0 | 0 |
29/10/2009 |
7.86
|
64,600 | 7.86 | 7.98 | 7.86 | 0 | 0 | 0 |
28/10/2009 |
8.34
|
106,700 | 8.34 | 8.64 | 8.34 | 0 | 0 | 0 |
27/10/2009 |
8.94
|
9,400 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
26/10/2009 |
9.55
|
51,600 | 9.55 | 9.97 | 9.55 | 0 | 0 | 0 |
23/10/2009 |
9.67
|
269,900 | 10.39 | 10.39 | 9.12 | 0 | 0 | 0 |
22/10/2009 |
9.73
|
127,700 | 9.73 | 9.73 | 9.37 | 0 | 0 | 0 |
21/10/2009 |
9.25
|
342,500 | 9.25 | 9.25 | 8.64 | 1,500 | 0 | 0 |
20/10/2009 |
8.64
|
171,600 | 8.64 | 8.64 | 8.58 | 0 | 0 | 0 |
19/10/2009 |
8.52
|
146,200 | 8.16 | 8.52 | 7.80 | 0 | 0 | 0 |
16/10/2009 |
7.92
|
91,700 | 8.40 | 8.40 | 7.92 | 0 | 0 | 0 |
15/10/2009 |
8.40
|
82,100 | 8.46 | 8.76 | 8.16 | 0 | 0 | 0 |
14/10/2009 |
8.40
|
77,500 | 8.46 | 8.46 | 8.16 | 0 | 0 | 0 |
13/10/2009 |
8.34
|
160,500 | 8.70 | 8.70 | 8.16 | 0 | 0 | 0 |
12/10/2009 |
8.16
|
46,100 | 8.16 | 8.16 | 8.16 | 0 | 4,000 | 0 |
09/10/2009 |
7.67
|
211,400 | 7.25 | 7.67 | 7.25 | 1,000 | 0 | 0 |
08/10/2009 |
7.19
|
14,400 | 7.19 | 7.25 | 7.07 | 0 | 0 | 0 |
07/10/2009 |
7.25
|
31,800 | 7.25 | 7.37 | 7.01 | 0 | 0 | 0 |
06/10/2009 |
7.07
|
15,200 | 7.25 | 7.25 | 6.95 | 0 | 0 | 0 |
05/10/2009 |
7.01
|
13,200 | 6.95 | 7.13 | 6.95 | 0 | 0 | 0 |
02/10/2009 |
7.13
|
48,200 | 7.13 | 7.13 | 6.89 | 0 | 0 | 0 |
01/10/2009 |
7.25
|
22,600 | 7.25 | 7.37 | 7.25 | 0 | 0 | 0 |
30/09/2009 |
7.43
|
28,300 | 7.55 | 7.67 | 7.31 | 0 | 0 | 0 |
29/09/2009 |
7.25
|
31,700 | 7.37 | 7.43 | 7.25 | 0 | 0 | 0 |
28/09/2009 |
7.31
|
19,900 | 7.31 | 7.37 | 7.25 | 0 | 0 | 0 |
25/09/2009 |
7.37
|
22,300 | 7.37 | 7.49 | 7.25 | 0 | 0 | 0 |
24/09/2009 |
7.25
|
24,300 | 7.49 | 7.49 | 7.25 | 0 | 0 | 0 |
23/09/2009 |
7.43
|
103,800 | 7.55 | 7.67 | 7.43 | 0 | 0 | 0 |
22/09/2009 |
7.49
|
39,700 | 7.67 | 7.67 | 7.49 | 0 | 0 | 0 |
21/09/2009 |
7.43
|
42,500 | 7.49 | 7.73 | 7.43 | 0 | 0 | 0 |
18/09/2009 |
7.55
|
28,300 | 7.55 | 7.61 | 7.37 | 0 | 0 | 0 |
17/09/2009 |
7.55
|
18,800 | 7.73 | 7.80 | 7.55 | 0 | 0 | 0 |
16/09/2009 |
7.73
|
70,300 | 7.86 | 7.98 | 7.61 | 0 | 0 | 0 |
15/09/2009 |
7.73
|
58,700 | 8.34 | 8.34 | 7.55 | 0 | 0 | 0 |
14/09/2009 |
7.86
|
124,700 | 7.37 | 7.86 | 7.37 | 0 | 0 | 0 |
11/09/2009 |
7.37
|
13,600 | 7.31 | 7.55 | 7.25 | 0 | 0 | 0 |
10/09/2009 |
7.31
|
22,800 | 7.61 | 7.61 | 7.25 | 0 | 0 | 0 |
09/09/2009 |
7.25
|
33,300 | 7.19 | 7.49 | 7.13 | 0 | 0 | 0 |
08/09/2009 |
7.25
|
43,900 | 7.31 | 7.37 | 7.19 | 0 | 0 | 0 |
07/09/2009 |
7.31
|
32,100 | 7.31 | 7.31 | 7.19 | 0 | 0 | 0 |
04/09/2009 |
7.61
|
45,700 | 7.86 | 7.86 | 7.49 | 0 | 0 | 0 |
03/09/2009 |
7.86
|
41,100 | 7.61 | 7.86 | 7.61 | 0 | 0 | 0 |
01/09/2009 |
7.98
|
49,500 | 7.86 | 7.98 | 7.61 | 0 | 0 | 0 |
31/08/2009 |
8.04
|
80,500 | 8.34 | 8.34 | 7.61 | 0 | 0 | 0 |
28/08/2009 |
7.80
|
139,600 | 7.67 | 7.80 | 7.67 | 0 | 0 | 0 |
27/08/2009 |
7.25
|
33,300 | 7.25 | 7.49 | 7.01 | 0 | 0 | 0 |
26/08/2009 |
7.19
|
11,400 | 7.19 | 7.25 | 7.19 | 0 | 0 | 0 |
25/08/2009 |
7.19
|
11,400 | 7.19 | 7.25 | 7.13 | 0 | 0 | 0 |
24/08/2009 |
7.37
|
3,600 | 7.19 | 7.37 | 7.19 | 0 | 0 | 0 |
21/08/2009 |
7.37
|
114,800 | 7.43 | 7.61 | 7.25 | 0 | 0 | 0 |
20/08/2009 |
7.19
|
22,700 | 6.95 | 7.19 | 6.95 | 0 | 0 | 0 |
19/08/2009 |
7.19
|
27,000 | 7.13 | 7.25 | 6.95 | 0 | 9,700 | 0 |
18/08/2009 |
7.13
|
7,000 | 7.13 | 7.13 | 6.95 | 0 | 0 | 0 |
17/08/2009 |
7.13
|
18,000 | 7.25 | 7.25 | 7.13 | 0 | 4,300 | 0 |
14/08/2009 |
7.25
|
21,100 | 7.49 | 7.80 | 7.25 | 0 | 0 | 0 |
13/08/2009 |
7.61
|
148,400 | 7.13 | 7.61 | 7.13 | 0 | 0 | 0 |
12/08/2009 |
7.07
|
32,000 | 7.07 | 7.31 | 7.01 | 0 | 0 | 0 |
11/08/2009 |
7.07
|
12,100 | 7.07 | 7.07 | 7.01 | 0 | 0 | 0 |
10/08/2009 |
7.13
|
42,600 | 6.65 | 7.13 | 6.65 | 0 | 700 | 0 |
07/08/2009 |
6.83
|
11,100 | 6.65 | 6.83 | 6.65 | 0 | 0 | 0 |
06/08/2009 |
6.83
|
8,600 | 6.95 | 7.07 | 6.83 | 0 | 0 | 0 |
05/08/2009 |
6.77
|
4,400 | 6.89 | 6.89 | 6.77 | 0 | 0 | 0 |
04/08/2009 |
6.89
|
1,400 | 7.13 | 7.13 | 6.89 | 0 | 0 | 0 |
03/08/2009 |
6.83
|
12,200 | 6.95 | 6.95 | 6.83 | 0 | 0 | 0 |
31/07/2009 |
6.95
|
42,900 | 6.95 | 6.95 | 6.77 | 0 | 0 | 0 |
30/07/2009 |
6.65
|
7,800 | 6.65 | 6.65 | 6.41 | 0 | 0 | 0 |
29/07/2009 |
6.89
|
17,600 | 6.65 | 7.01 | 6.65 | 0 | 0 | 0 |
28/07/2009 |
6.71
|
30,900 | 7.13 | 7.13 | 6.71 | 0 | 0 | 0 |
27/07/2009 |
7.01
|
17,100 | 7.43 | 7.43 | 6.89 | 0 | 0 | 0 |
24/07/2009 |
6.95
|
11,800 | 6.89 | 6.95 | 6.89 | 0 | 0 | 0 |
23/07/2009 |
6.65
|
7,200 | 6.22 | 6.65 | 6.22 | 0 | 0 | 0 |
22/07/2009 |
6.04
|
2,900 | 6.22 | 6.28 | 6.04 | 0 | 0 | 0 |
21/07/2009 |
6.41
|
6,300 | 5.98 | 6.65 | 5.98 | 0 | 0 | 0 |
20/07/2009 |
6.41
|
4,000 | 6.41 | 6.41 | 6.22 | 0 | 0 | 0 |
17/07/2009 |
6.53
|
4,900 | 6.71 | 6.77 | 6.53 | 0 | 0 | 0 |
16/07/2009 |
6.83
|
5,500 | 7.07 | 7.07 | 6.65 | 0 | 0 | 0 |
15/07/2009 |
6.65
|
10,800 | 6.77 | 6.89 | 6.65 | 0 | 0 | 0 |
14/07/2009 |
6.65
|
2,900 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
13/07/2009 |
6.53
|
12,000 | 6.65 | 6.65 | 6.47 | 0 | 0 | 0 |
10/07/2009 |
6.65
|
18,200 | 6.71 | 6.71 | 6.53 | 0 | 0 | 0 |
09/07/2009 |
6.95
|
5,600 | 6.71 | 6.95 | 6.65 | 0 | 0 | 0 |
08/07/2009 |
6.77
|
19,600 | 6.77 | 6.95 | 6.71 | 0 | 0 | 0 |
07/07/2009 |
7.01
|
4,900 | 7.43 | 7.43 | 7.01 | 0 | 0 | 0 |
06/07/2009 |
7.07
|
12,500 | 6.95 | 7.07 | 6.95 | 0 | 0 | 0 |
03/07/2009 |
6.77
|
5,400 | 6.65 | 6.77 | 6.28 | 0 | 0 | 0 |