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) |
-2.60 | -18.44% | 7,100 | 0 | 0 |
10.80
14.60
11.50
|
2 tháng
(2024-07-22) |
-1 | -8% | 7,300 | 0 | 0 |
10.80
14.60
11.50
|
3 tháng
(2024-06-21) |
-1.50 | -11.54% | 9,900 | 0 | 0 |
10.80
14.60
11.50
|
6 tháng
(2024-03-25) |
-7.40 | -39.15% | 17,300 | 0 | 0 |
10.80
18.90
11.50
|
12 tháng
(2023-09-25) |
-7.70 | -40.10% | 21,000 | 0 | 0 |
9.90
19.20
11.50
|
24 tháng
(2022-09-30) |
2.40 | 26.37% | 24,600 | 0 | 0 |
9.10
24.40
11.50
|
36 tháng
(2021-10-05) |
-0.30 | -2.54% | 85,216 | 1,300 | 0.0 |
8.40
24.40
11.50
|
60 tháng
(2019-10-16) |
-14.50 | -55.77% | 103,763 | 1,300 | 0.0 |
8.10
45.10
11.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/11/2009 |
11.66
|
5,300 | 12.23 | 12.23 | 11.49 | 0 | 0 | 0 |
19/11/2009 |
11.49
|
3,000 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 |
18/11/2009 |
11.49
|
300 | 10.51 | 11.49 | 10.34 | 0 | 0 | 0 |
17/11/2009 |
10.84
|
1,400 | 11.66 | 11.66 | 10.84 | 0 | 0 | 0 |
16/11/2009 |
11.49
|
400 | 11.66 | 11.66 | 10.67 | 0 | 0 | 0 |
13/11/2009 |
11.33
|
2,500 | 12.15 | 12.15 | 10.92 | 0 | 0 | 0 |
12/11/2009 |
11.66
|
100 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 |
11/11/2009 |
11.08
|
2,100 | 11.66 | 11.66 | 11.08 | 0 | 0 | 0 |
10/11/2009 |
11.33
|
2,200 | 11.33 | 11.66 | 11.08 | 0 | 0 | 0 |
09/11/2009 |
11.33
|
2,300 | 11.49 | 11.49 | 11.33 | 0 | 0 | 0 |
06/11/2009 |
11.99
|
2,300 | 11.49 | 12.07 | 11.49 | 0 | 0 | 0 |
05/11/2009 |
12.07
|
1,800 | 12.72 | 12.72 | 12.07 | 0 | 0 | 0 |
04/11/2009 |
12.31
|
1,600 | 12.72 | 12.72 | 12.31 | 0 | 0 | 0 |
03/11/2009 |
11.90
|
900 | 11.99 | 11.99 | 11.90 | 0 | 0 | 0 |
02/11/2009 |
11.25
|
2,000 | 12.15 | 12.15 | 10.67 | 0 | 0 | 0 |
30/10/2009 |
11.58
|
4,900 | 11.58 | 11.58 | 10.67 | 0 | 0 | 0 |
29/10/2009 |
11.33
|
4,600 | 11.08 | 11.99 | 10.67 | 0 | 0 | 0 |
28/10/2009 |
11.33
|
3,100 | 12.07 | 12.07 | 11.33 | 0 | 0 | 0 |
27/10/2009 |
11.99
|
500 | 12.89 | 12.89 | 11.99 | 0 | 0 | 0 |
26/10/2009 |
12.07
|
5,600 | 13.71 | 13.71 | 12.07 | 0 | 0 | 0 |
23/10/2009 |
12.89
|
8,600 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 |
22/10/2009 |
12.07
|
4,700 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 |
21/10/2009 |
11.33
|
2,500 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 |
20/10/2009 |
10.75
|
10,700 | 10.51 | 10.75 | 10.18 | 0 | 0 | 0 |
19/10/2009 |
10.10
|
1,700 | 10.51 | 10.51 | 10.02 | 0 | 0 | 0 |
16/10/2009 |
10.18
|
8,300 | 10.26 | 10.26 | 9.85 | 0 | 0 | 0 |
15/10/2009 |
10.10
|
4,300 | 10.26 | 10.26 | 9.69 | 0 | 0 | 0 |
14/10/2009 |
9.69
|
3,900 | 10.59 | 10.59 | 9.69 | 0 | 0 | 0 |
13/10/2009 |
10.34
|
4,000 | 10.84 | 10.84 | 9.85 | 0 | 0 | 0 |
12/10/2009 |
10.18
|
1,200 | 10.67 | 10.67 | 10.18 | 0 | 0 | 0 |
09/10/2009 |
10.02
|
3,700 | 10.02 | 10.18 | 10.02 | 0 | 0 | 0 |
08/10/2009 |
9.77
|
1,900 | 10.18 | 10.18 | 9.44 | 0 | 0 | 0 |
07/10/2009 |
10.02
|
1,400 | 11.00 | 11.00 | 10.02 | 0 | 0 | 0 |
06/10/2009 |
10.67
|
500 | 11.00 | 11.00 | 10.67 | 0 | 0 | 0 |
05/10/2009 |
10.75
|
100 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 |
02/10/2009 |
10.18
|
100 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |
01/10/2009 |
9.85
|
3,800 | 9.93 | 9.93 | 9.44 | 0 | 0 | 0 |
30/09/2009 |
9.85
|
2,100 | 10.18 | 10.18 | 9.44 | 0 | 0 | 0 |
29/09/2009 |
10.10
|
1,300 | 10.59 | 10.59 | 9.36 | 0 | 0 | 0 |
28/09/2009 |
10.02
|
2,100 | 10.51 | 10.51 | 10.02 | 0 | 0 | 0 |
25/09/2009 |
10.02
|
1,500 | 10.51 | 10.51 | 9.69 | 0 | 0 | 0 |
24/09/2009 |
9.85
|
1,200 | 10.43 | 10.43 | 9.85 | 0 | 0 | 0 |
23/09/2009 |
9.85
|
3,800 | 10.59 | 10.59 | 9.61 | 0 | 0 | 0 |
22/09/2009 |
10.02
|
2,800 | 10.51 | 10.51 | 9.85 | 0 | 0 | 0 |
21/09/2009 |
9.85
|
1,000 | 10.59 | 10.59 | 9.85 | 0 | 0 | 0 |
18/09/2009 |
9.93
|
400 | 10.18 | 10.18 | 9.61 | 0 | 0 | 0 |
17/09/2009 |
10.02
|
900 | 10.18 | 10.18 | 9.61 | 0 | 0 | 0 |
16/09/2009 |
10.02
|
1,300 | 10.02 | 10.02 | 9.44 | 0 | 0 | 0 |
15/09/2009 |
10.18
|
400 | 10.26 | 10.26 | 9.44 | 0 | 0 | 0 |
14/09/2009 |
10.10
|
1,600 | 10.18 | 10.18 | 9.69 | 0 | 0 | 0 |
11/09/2009 |
9.69
|
2,400 | 10.26 | 10.26 | 9.69 | 0 | 0 | 0 |
10/09/2009 |
9.85
|
3,100 | 11.00 | 11.00 | 9.85 | 0 | 0 | 0 |
09/09/2009 |
10.26
|
200 | 10.75 | 10.75 | 10.26 | 0 | 0 | 0 |
08/09/2009 |
10.59
|
100 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 |
07/09/2009 |
9.85
|
2,200 | 10.10 | 10.26 | 9.03 | 0 | 0 | 0 |
04/09/2009 |
9.61
|
100 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 |
03/09/2009 |
9.36
|
2,100 | 10.18 | 10.18 | 9.36 | 0 | 0 | 0 |
01/09/2009 |
10.02
|
100 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 |
31/08/2009 |
10.10
|
700 | 10.67 | 10.67 | 9.85 | 0 | 0 | 0 |
28/08/2009 |
9.77
|
200 | 10.26 | 10.26 | 9.77 | 0 | 0 | 0 |
27/08/2009 |
10.02
|
400 | 10.26 | 10.26 | 9.52 | 0 | 0 | 0 |
26/08/2009 |
10.18
|
100 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |
25/08/2009 |
9.93
|
100 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 |
24/08/2009 |
10.02
|
1,600 | 10.18 | 10.18 | 9.52 | 0 | 0 | 0 |
21/08/2009 |
9.69
|
1,300 | 10.18 | 10.18 | 9.61 | 0 | 0 | 0 |
20/08/2009 |
10.26
|
100 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 |
19/08/2009 |
10.18
|
200 | 9.93 | 10.18 | 9.93 | 0 | 0 | 0 |
18/08/2009 |
9.85
|
200 | 9.93 | 9.93 | 9.85 | 0 | 0 | 0 |
17/08/2009 |
9.93
|
1,500 | 10.26 | 10.26 | 9.28 | 0 | 0 | 0 |
14/08/2009 |
10.59
|
700 | 9.52 | 10.84 | 9.52 | 0 | 0 | 0 |
13/08/2009 |
10.18
|
600 | 11.00 | 11.00 | 9.93 | 0 | 0 | 0 |
12/08/2009 |
10.67
|
100 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 |
11/08/2009 |
11.00
|
100 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
10/08/2009 |
11.00
|
100 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
07/08/2009 |
10.51
|
100 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 |
06/08/2009 |
10.02
|
100 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 |
05/08/2009 |
9.85
|
200 | 10.10 | 10.10 | 9.85 | 0 | 0 | 0 |
04/08/2009 |
9.85
|
100 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 |
03/08/2009 |
9.69
|
100 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 |
31/07/2009 |
9.44
|
400 | 9.77 | 9.77 | 8.62 | 0 | 0 | 0 |
30/07/2009 |
9.44
|
700 | 10.10 | 10.10 | 8.78 | 0 | 0 | 0 |
29/07/2009 |
9.11
|
1,000 | 10.43 | 10.43 | 9.11 | 0 | 0 | 0 |
28/07/2009 |
9.69
|
1,100 | 10.34 | 10.34 | 9.69 | 0 | 0 | 0 |
27/07/2009 |
9.28
|
500 | 10.59 | 10.59 | 9.28 | 0 | 0 | 0 |
24/07/2009 |
9.93
|
6,300 | 9.93 | 10.10 | 9.85 | 0 | 0 | 0 |
23/07/2009 |
9.36
|
300 | 9.77 | 9.77 | 9.28 | 0 | 0 | 0 |
22/07/2009 |
9.69
|
700 | 9.85 | 9.85 | 9.19 | 0 | 0 | 0 |
21/07/2009 |
9.85
|
200 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 |
20/07/2009 |
10.26
|
100 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 |
17/07/2009 |
9.85
|
100 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 |
16/07/2009 |
9.85
|
100 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 |
15/07/2009 |
9.85
|
500 | 9.85 | 9.85 | 9.44 | 0 | 0 | 0 |
14/07/2009 |
9.85
|
400 | 9.85 | 9.85 | 9.77 | 0 | 0 | 0 |
13/07/2009 |
9.85
|
100 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 |
10/07/2009 |
9.61
|
1,600 | 10.18 | 10.26 | 9.61 | 0 | 0 | 0 |
09/07/2009 |
9.85
|
200 | 10.67 | 10.67 | 9.85 | 0 | 0 | 0 |
08/07/2009 |
10.43
|
400 | 10.43 | 10.43 | 9.77 | 0 | 0 | 0 |
07/07/2009 |
10.43
|
100 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 |
06/07/2009 |
9.85
|
400 | 10.26 | 10.26 | 9.85 | 0 | 0 | 0 |
03/07/2009 |
9.85
|
700 | 9.85 | 9.85 | 9.44 | 0 | 0 | 0 |