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 | 2.33% | 13,700 | 0 | 0 |
8.60
10
8.80
|
2 tháng
(2024-07-22) |
0 | 0% | 34,000 | 0 | 0 |
8.50
10
8.80
|
3 tháng
(2024-06-21) |
0.40 | 4.76% | 121,000 | 0 | 0 |
8.20
10
8.80
|
6 tháng
(2024-03-25) |
0.50 | 6.02% | 212,300 | -48 | -0.0 |
7.50
10
8.80
|
12 tháng
(2023-09-25) |
-0.60 | -6.38% | 681,500 | -301,264 | -2.5 |
7.50
10
8.80
|
24 tháng
(2022-09-30) |
-3.10 | -26.05% | 2,318,691 | -301,264 | -2.5 |
7.40
11.90
8.80
|
36 tháng
(2021-10-05) |
-3.70 | -29.60% | 7,691,834 | -301,264 | -2.5 |
7.40
25.10
8.80
|
60 tháng
(2019-10-16) |
-2.70 | -23.48% | 16,365,327 | -301,264 | -2.5 |
7.40
25.10
8.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/11/2009 |
13.46
|
264,300 | 12.90 | 13.46 | 12.59 | 400 | 0 | 0 |
19/11/2009 |
12.90
|
420,900 | 12.40 | 12.90 | 12.07 | 400 | 0 | 0 |
18/11/2009 |
12.40
|
90,300 | 12.05 | 12.61 | 11.57 | 0 | 0 | 0 |
17/11/2009 |
12.05
|
75,400 | 12.40 | 12.40 | 12.05 | 0 | 0 | 0 |
16/11/2009 |
12.40
|
107,500 | 12.18 | 12.72 | 12.13 | 0 | 0 | 0 |
13/11/2009 |
12.18
|
104,400 | 11.46 | 12.57 | 11.20 | 0 | 0 | 0 |
12/11/2009 |
11.46
|
76,800 | 11.53 | 11.96 | 11.44 | 0 | 0 | 0 |
11/11/2009 |
11.53
|
82,400 | 11.31 | 12.16 | 11.03 | 0 | 0 | 0 |
10/11/2009 |
11.31
|
62,000 | 11.79 | 12.27 | 11.05 | 0 | 0 | 0 |
09/11/2009 |
11.79
|
41,500 | 12.40 | 12.40 | 11.79 | 0 | 0 | 0 |
06/11/2009 |
12.40
|
257,700 | 12.27 | 12.81 | 12.00 | 0 | 0 | 0 |
05/11/2009 |
12.27
|
117,900 | 11.63 | 12.27 | 11.48 | 0 | 0 | 0 |
04/11/2009 |
11.63
|
189,000 | 12.11 | 12.29 | 11.35 | 0 | 0 | 0 |
03/11/2009 |
12.11
|
47,100 | 12.96 | 13.00 | 12.11 | 0 | 0 | 0 |
02/11/2009 |
12.96
|
45,300 | 14.09 | 14.09 | 12.96 | 0 | 0 | 0 |
30/10/2009 |
14.09
|
170,500 | 13.16 | 14.09 | 13.37 | 0 | 0 | 0 |
29/10/2009 |
13.16
|
126,900 | 14.11 | 14.11 | 13.16 | 0 | 0 | 0 |
28/10/2009 |
14.11
|
195,100 | 14.07 | 14.79 | 13.14 | 0 | 0 | 0 |
27/10/2009 |
14.07
|
216,900 | 14.94 | 14.94 | 14.07 | 0 | 0 | 0 |
26/10/2009 |
14.94
|
117,200 | 15.40 | 15.88 | 14.81 | 0 | 0 | 0 |
23/10/2009 |
15.40
|
460,900 | 15.05 | 16.35 | 15.07 | 0 | 0 | 0 |
22/10/2009 |
15.05
|
191,100 | 15.33 | 15.64 | 14.79 | 0 | 0 | 0 |
21/10/2009 |
15.33
|
157,000 | 15.74 | 15.88 | 15.01 | 0 | 0 | 0 |
20/10/2009 |
15.74
|
221,700 | 16.09 | 16.31 | 15.11 | 0 | 0 | 0 |
19/10/2009 |
16.09
|
321,400 | 16.64 | 16.96 | 15.70 | 0 | 0 | 0 |
16/10/2009 |
16.64
|
363,300 | 16.07 | 17.18 | 15.90 | 0 | 0 | 0 |
15/10/2009 |
16.07
|
82,100 | 15.59 | 16.07 | 16.07 | 0 | 0 | 0 |
14/10/2009 |
15.59
|
609,700 | 14.98 | 15.88 | 13.92 | 0 | 0 | 0 |
13/10/2009 |
14.98
|
748,500 | 14.01 | 14.98 | 14.57 | 0 | 0 | 0 |
12/10/2009 |
14.01
|
20,500 | 13.09 | 14.01 | 14.01 | 0 | 0 | 0 |
09/10/2009 |
13.09
|
93,200 | 12.24 | 13.09 | 13.09 | 0 | 0 | 0 |
08/10/2009 |
12.24
|
119,800 | 11.46 | 12.24 | 12.24 | 0 | 0 | 0 |
07/10/2009 |
11.46
|
113,500 | 10.85 | 11.46 | 11.46 | 0 | 0 | 0 |
06/10/2009 |
10.85
|
151,300 | 10.24 | 10.85 | 10.44 | 0 | 0 | 0 |
05/10/2009 |
10.24
|
273,300 | 10.87 | 10.87 | 10.00 | 0 | 0 | 0 |
02/10/2009 |
10.87
|
238,300 | 11.18 | 11.18 | 10.72 | 0 | 0 | 0 |
01/10/2009 |
11.18
|
87,900 | 11.57 | 12.37 | 11.18 | 0 | 0 | 0 |
30/09/2009 |
11.57
|
169,100 | 12.27 | 12.94 | 11.35 | 0 | 0 | 0 |
29/09/2009 |
12.27
|
332,500 | 11.48 | 12.27 | 11.96 | 0 | 0 | 0 |
28/09/2009 |
11.48
|
183,900 | 10.81 | 11.48 | 11.09 | 0 | 0 | 0 |
25/09/2009 |
10.81
|
188,700 | 10.24 | 10.81 | 10.22 | 0 | 0 | 0 |
24/09/2009 |
10.24
|
475,700 | 9.53 | 10.24 | 9.13 | 0 | 0 | 0 |
23/09/2009 |
9.53
|
580,700 | 8.98 | 9.59 | 9.13 | 0 | 0 | 0 |
22/09/2009 |
8.98
|
35,000 | 8.39 | 8.98 | 8.98 | 0 | 0 | 0 |
21/09/2009 |
8.39
|
40,500 | 8.02 | 8.39 | 8.39 | 0 | 0 | 0 |
18/09/2009 |
8.02
|
242,900 | 7.48 | 8.02 | 7.29 | 0 | 0 | 0 |
17/09/2009 |
7.48
|
90,600 | 7.76 | 7.76 | 7.29 | 0 | 0 | 0 |
16/09/2009 |
7.76
|
216,800 | 7.29 | 7.79 | 7.61 | 0 | 0 | 0 |
15/09/2009 |
7.29
|
239,700 | 6.85 | 7.29 | 7.24 | 0 | 0 | 0 |
14/09/2009 |
6.85
|
82,400 | 6.42 | 6.85 | 6.44 | 0 | 0 | 0 |
11/09/2009 |
6.42
|
26,700 | 6.50 | 6.50 | 6.39 | 0 | 0 | 0 |
10/09/2009 |
6.50
|
35,100 | 6.46 | 6.74 | 6.42 | 0 | 0 | 0 |
09/09/2009 |
6.46
|
122,200 | 6.11 | 6.48 | 6.31 | 0 | 0 | 0 |
08/09/2009 |
6.11
|
35,800 | 5.89 | 6.11 | 5.92 | 0 | 0 | 0 |
07/09/2009 |
5.89
|
32,000 | 5.92 | 5.92 | 5.65 | 0 | 0 | 0 |
04/09/2009 |
5.92
|
38,100 | 6.09 | 6.18 | 5.87 | 0 | 0 | 0 |
03/09/2009 |
6.09
|
31,200 | 6.42 | 6.42 | 6.09 | 0 | 0 | 0 |
01/09/2009 |
6.42
|
18,700 | 6.52 | 6.52 | 6.39 | 0 | 0 | 0 |
31/08/2009 |
6.52
|
83,300 | 6.31 | 6.61 | 6.35 | 0 | 0 | 0 |
28/08/2009 |
6.31
|
84,500 | 5.96 | 6.31 | 5.98 | 0 | 0 | 0 |
27/08/2009 |
5.96
|
55,200 | 5.78 | 6.00 | 5.78 | 0 | 0 | 0 |
26/08/2009 |
5.78
|
17,700 | 5.65 | 5.85 | 5.65 | 0 | 0 | 0 |
25/08/2009 |
5.65
|
11,100 | 5.87 | 5.87 | 5.65 | 0 | 0 | 0 |
24/08/2009 |
5.87
|
18,700 | 5.87 | 6.09 | 5.76 | 0 | 0 | 0 |
21/08/2009 |
5.87
|
81,300 | 5.65 | 5.92 | 5.63 | 0 | 600 | 0 |
20/08/2009 |
5.65
|
38,000 | 5.50 | 5.65 | 5.48 | 0 | 0 | 0 |
19/08/2009 |
5.50
|
22,000 | 5.37 | 5.55 | 5.39 | 0 | 0 | 0 |
18/08/2009 |
5.37
|
13,100 | 5.44 | 5.44 | 5.18 | 0 | 0 | 0 |
17/08/2009 |
5.44
|
10,600 | 5.46 | 5.46 | 5.39 | 0 | 0 | 0 |
14/08/2009 |
5.46
|
12,500 | 5.26 | 5.55 | 5.28 | 0 | 0 | 0 |
13/08/2009 |
5.26
|
31,600 | 5.55 | 5.65 | 5.26 | 0 | 0 | 0 |
12/08/2009 |
5.55
|
32,200 | 5.70 | 5.70 | 5.46 | 0 | 0 | 0 |
11/08/2009 |
5.70
|
17,700 | 5.70 | 5.76 | 5.52 | 0 | 0 | 0 |
10/08/2009 |
5.70
|
30,700 | 5.35 | 5.74 | 5.39 | 0 | 0 | 0 |
07/08/2009 |
5.35
|
13,700 | 5.37 | 5.42 | 5.33 | 0 | 0 | 0 |
06/08/2009 |
5.37
|
12,200 | 5.44 | 5.48 | 5.33 | 0 | 0 | 0 |
05/08/2009 |
5.44
|
7,600 | 5.44 | 5.44 | 5.35 | 0 | 0 | 0 |
04/08/2009 |
5.44
|
1,300 | 5.39 | 5.46 | 5.44 | 0 | 0 | 0 |
03/08/2009 |
5.39
|
10,100 | 5.44 | 5.46 | 5.39 | 0 | 0 | 0 |
31/07/2009 |
5.44
|
16,800 | 5.24 | 5.55 | 5.35 | 0 | 0 | 0 |
30/07/2009 |
5.24
|
1,800 | 5.39 | 5.55 | 5.18 | 0 | 0 | 0 |
29/07/2009 |
5.39
|
5,700 | 5.42 | 5.72 | 5.37 | 0 | 0 | 0 |
28/07/2009 |
5.42
|
16,600 | 5.83 | 5.87 | 5.42 | 0 | 0 | 0 |
27/07/2009 |
5.83
|
40,400 | 5.46 | 5.83 | 5.70 | 0 | 0 | 0 |
24/07/2009 |
5.46
|
21,900 | 5.22 | 5.46 | 5.46 | 0 | 0 | 0 |
23/07/2009 |
5.22
|
6,300 | 4.85 | 5.22 | 4.89 | 0 | 0 | 0 |
22/07/2009 |
4.85
|
16,100 | 5.20 | 5.20 | 4.85 | 0 | 0 | 0 |
21/07/2009 |
5.20
|
7,300 | 5.15 | 5.22 | 4.91 | 0 | 0 | 0 |
20/07/2009 |
5.15
|
2,800 | 5.48 | 5.48 | 5.15 | 0 | 0 | 0 |
17/07/2009 |
5.48
|
13,300 | 5.50 | 5.83 | 5.46 | 0 | 0 | 0 |
16/07/2009 |
5.50
|
19,200 | 5.18 | 5.50 | 5.33 | 0 | 0 | 0 |
15/07/2009 |
5.18
|
17,700 | 4.89 | 5.18 | 4.85 | 0 | 0 | 0 |
14/07/2009 |
4.89
|
20,300 | 4.89 | 4.98 | 4.81 | 0 | 0 | 0 |
13/07/2009 |
4.89
|
6,200 | 5.22 | 5.44 | 4.89 | 0 | 0 | 0 |
10/07/2009 |
5.22
|
10,900 | 5.52 | 5.52 | 5.13 | 0 | 0 | 0 |
09/07/2009 |
5.52
|
15,100 | 5.11 | 5.52 | 5.33 | 0 | 0 | 0 |
08/07/2009 |
5.11
|
2,400 | 5.44 | 5.50 | 5.11 | 0 | 0 | 0 |
07/07/2009 |
5.44
|
9,000 | 5.50 | 5.50 | 5.35 | 0 | 0 | 0 |
06/07/2009 |
5.50
|
5,200 | 5.22 | 5.50 | 5.39 | 0 | 0 | 0 |
03/07/2009 |
5.22
|
2,600 | 5.07 | 5.28 | 5.00 | 0 | 0 | 0 |