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 | 0% | 129,200 | 0 | 0 |
9.60
10
9.80
|
2 tháng
(2024-07-22) |
0.30 | 3.16% | 168,000 | 0 | 0 |
9.10
10
9.80
|
3 tháng
(2024-06-21) |
-0.40 | -3.92% | 308,000 | 0 | 0 |
9.10
10.40
9.80
|
6 tháng
(2024-03-25) |
-0.94 | -8.75% | 918,700 | 0 | 0 |
9.10
11.70
9.80
|
12 tháng
(2023-09-25) |
-2.20 | -18.32% | 2,603,400 | 0 | 0 |
9.10
16.26
9.80
|
24 tháng
(2022-09-30) |
-4.14 | -29.69% | 4,321,570 | 0 | 0 |
9.10
16.26
9.80
|
36 tháng
(2021-10-05) |
-3.20 | -24.59% | 12,235,946 | 0 | 0 |
9.10
31.70
9.80
|
60 tháng
(2019-10-16) |
2.93 | 42.60% | 16,353,390 | -6,900 | -0.1 |
6.24
31.70
9.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/11/2009 |
5.23
|
33,700 | 5.16 | 5.41 | 4.99 | 0 | 0 | 0 |
19/11/2009 |
5.16
|
80,100 | 4.91 | 5.16 | 5.00 | 0 | 0 | 0 |
18/11/2009 |
4.91
|
17,700 | 4.79 | 4.93 | 4.75 | 0 | 0 | 0 |
17/11/2009 |
4.79
|
27,700 | 4.97 | 5.00 | 4.68 | 0 | 0 | 0 |
16/11/2009 |
4.97
|
12,100 | 4.97 | 5.06 | 4.81 | 0 | 0 | 0 |
13/11/2009 |
4.97
|
17,400 | 5.11 | 5.11 | 4.91 | 0 | 0 | 0 |
12/11/2009 |
5.11
|
34,300 | 4.97 | 5.11 | 4.93 | 0 | 0 | 0 |
11/11/2009 |
4.97
|
23,800 | 4.88 | 4.97 | 4.61 | 0 | 0 | 0 |
10/11/2009 |
4.88
|
19,000 | 5.18 | 5.23 | 4.83 | 0 | 0 | 0 |
09/11/2009 |
5.18
|
2,100 | 5.43 | 5.43 | 5.18 | 0 | 0 | 0 |
06/11/2009 |
5.43
|
68,100 | 5.30 | 5.57 | 5.43 | 0 | 0 | 0 |
05/11/2009 |
5.30
|
65,100 | 4.79 | 5.30 | 5.13 | 0 | 0 | 0 |
04/11/2009 |
4.79
|
14,100 | 4.88 | 5.15 | 4.70 | 0 | 0 | 0 |
03/11/2009 |
4.88
|
74,500 | 5.13 | 5.20 | 4.84 | 0 | 0 | 0 |
02/11/2009 |
5.13
|
23,100 | 5.54 | 5.54 | 5.13 | 0 | 0 | 0 |
30/10/2009 |
5.54
|
59,600 | 5.15 | 5.54 | 5.32 | 0 | 0 | 0 |
29/10/2009 |
5.15
|
39,800 | 5.55 | 5.55 | 5.15 | 0 | 0 | 0 |
28/10/2009 |
5.55
|
72,500 | 5.46 | 5.77 | 5.09 | 0 | 0 | 0 |
27/10/2009 |
5.46
|
16,100 | 5.85 | 5.85 | 5.46 | 0 | 0 | 0 |
26/10/2009 |
5.85
|
39,700 | 6.19 | 6.19 | 5.85 | 0 | 0 | 0 |
23/10/2009 |
6.19
|
84,600 | 6.62 | 6.65 | 6.19 | 0 | 0 | 0 |
22/10/2009 |
6.62
|
51,500 | 6.92 | 6.92 | 6.56 | 0 | 0 | 0 |
21/10/2009 |
6.92
|
118,200 | 6.56 | 7.01 | 6.56 | 0 | 0 | 0 |
20/10/2009 |
6.56
|
179,500 | 6.14 | 6.56 | 6.44 | 1,800 | 400 | 0 |
19/10/2009 |
6.14
|
111,500 | 6.37 | 6.74 | 6.03 | 1,800 | 400 | 0 |
16/10/2009 |
6.37
|
95,800 | 6.74 | 6.74 | 6.37 | 300 | 0 | 0 |
15/10/2009 |
6.74
|
157,900 | 6.56 | 6.88 | 6.74 | 0 | 0 | 0 |
14/10/2009 |
6.56
|
150,800 | 6.39 | 6.74 | 5.98 | 0 | 1,000 | 0 |
13/10/2009 |
6.39
|
175,900 | 6.26 | 6.69 | 6.26 | 0 | 1,000 | 0 |
12/10/2009 |
6.26
|
32,900 | 5.85 | 6.26 | 6.26 | 0 | 2,000 | 0 |
09/10/2009 |
5.85
|
90,500 | 5.52 | 5.85 | 5.77 | 0 | 2,000 | 0 |
08/10/2009 |
5.52
|
170,800 | 5.16 | 5.52 | 5.32 | 0 | 0 | 0 |
07/10/2009 |
5.16
|
57,900 | 4.84 | 5.16 | 5.16 | 1,000 | 0 | 0 |
06/10/2009 |
4.84
|
115,900 | 4.61 | 4.84 | 4.61 | 1,000 | 0 | 0 |
05/10/2009 |
4.61
|
70,800 | 4.70 | 4.79 | 4.35 | 1,000 | 0 | 0 |
02/10/2009 |
4.70
|
105,500 | 4.91 | 4.91 | 4.65 | 0 | 0 | 0 |
01/10/2009 |
4.91
|
344,300 | 4.79 | 5.11 | 4.61 | 400 | 2,000 | 0 |
30/09/2009 |
4.79
|
61,200 | 4.49 | 4.79 | 4.79 | 0 | 0 | 0 |
29/09/2009 |
4.49
|
9,800 | 4.20 | 4.49 | 4.49 | 0 | 0 | 0 |
28/09/2009 |
4.20
|
42,000 | 3.97 | 4.20 | 4.20 | 0 | 0 | 0 |
25/09/2009 |
3.97
|
107,000 | 3.81 | 3.97 | 3.57 | 0 | 0 | 0 |
24/09/2009 |
3.81
|
135,600 | 3.57 | 3.81 | 3.64 | 0 | 0 | 0 |
23/09/2009 |
3.57
|
179,600 | 3.71 | 3.96 | 3.50 | 0 | 0 | 0 |
22/09/2009 |
3.71
|
62,500 | 3.50 | 3.71 | 3.67 | 0 | 0 | 0 |
21/09/2009 |
3.50
|
30,800 | 3.35 | 3.50 | 3.46 | 0 | 0 | 0 |
18/09/2009 |
3.35
|
119,300 | 3.23 | 3.41 | 3.10 | 0 | 0 | 0 |
17/09/2009 |
3.23
|
152,200 | 3.42 | 3.50 | 3.19 | 2,000 | 0 | 0 |
16/09/2009 |
3.42
|
143,100 | 3.26 | 3.42 | 3.37 | 2,000 | 0 | 0 |
15/09/2009 |
3.26
|
142,700 | 3.05 | 3.26 | 3.07 | 0 | 0 | 0 |
14/09/2009 |
3.05
|
109,400 | 2.87 | 3.05 | 3.03 | 0 | 0 | 0 |
11/09/2009 |
2.87
|
203,000 | 2.82 | 2.87 | 2.80 | 0 | 200 | 0 |
10/09/2009 |
2.82
|
50,500 | 2.64 | 2.82 | 2.64 | 0 | 0 | 0 |
09/09/2009 |
2.64
|
23,400 | 2.63 | 2.70 | 2.63 | 0 | 0 | 0 |
08/09/2009 |
2.63
|
15,700 | 2.57 | 2.70 | 2.63 | 0 | 0 | 0 |
07/09/2009 |
2.57
|
44,700 | 2.66 | 2.70 | 2.57 | 0 | 0 | 0 |
04/09/2009 |
2.66
|
55,800 | 2.59 | 2.75 | 2.63 | 0 | 0 | 0 |
03/09/2009 |
2.59
|
28,300 | 2.77 | 2.77 | 2.59 | 0 | 0 | 0 |
01/09/2009 |
2.77
|
57,600 | 2.77 | 2.95 | 2.75 | 0 | 0 | 0 |
31/08/2009 |
2.77
|
104,800 | 2.63 | 2.77 | 2.66 | 0 | 0 | 0 |
28/08/2009 |
2.63
|
65,200 | 2.48 | 2.63 | 2.52 | 0 | 0 | 0 |
27/08/2009 |
2.48
|
22,200 | 2.41 | 2.57 | 2.41 | 0 | 0 | 0 |
26/08/2009 |
2.41
|
11,000 | 2.41 | 2.43 | 2.40 | 0 | 0 | 0 |
25/08/2009 |
2.41
|
6,500 | 2.43 | 2.45 | 2.40 | 0 | 0 | 0 |
24/08/2009 |
2.43
|
14,800 | 2.40 | 2.45 | 2.41 | 0 | 0 | 0 |
21/08/2009 |
2.40
|
15,100 | 2.40 | 2.48 | 2.40 | 0 | 0 | 0 |
20/08/2009 |
2.40
|
15,700 | 2.40 | 2.41 | 2.38 | 0 | 0 | 0 |
19/08/2009 |
2.40
|
1,300 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
18/08/2009 |
2.40
|
3,200 | 2.36 | 2.43 | 2.38 | 0 | 0 | 0 |
17/08/2009 |
2.36
|
25,900 | 2.41 | 2.41 | 2.36 | 0 | 0 | 0 |
14/08/2009 |
2.41
|
7,800 | 2.43 | 2.43 | 2.40 | 0 | 0 | 0 |
13/08/2009 |
2.43
|
14,400 | 2.45 | 2.48 | 2.43 | 0 | 0 | 0 |
12/08/2009 |
2.45
|
11,400 | 2.48 | 2.48 | 2.45 | 0 | 0 | 0 |
11/08/2009 |
2.48
|
13,800 | 2.50 | 2.50 | 2.45 | 0 | 0 | 0 |
10/08/2009 |
2.50
|
11,800 | 2.43 | 2.52 | 2.47 | 100 | 0 | 0 |
07/08/2009 |
2.43
|
300 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 |
06/08/2009 |
2.43
|
2,900 | 2.45 | 2.45 | 2.41 | 0 | 0 | 0 |
05/08/2009 |
2.45
|
2,600 | 2.45 | 2.48 | 2.45 | 0 | 0 | 0 |
04/08/2009 |
2.45
|
3,000 | 2.45 | 2.52 | 2.45 | 0 | 0 | 0 |
03/08/2009 |
2.45
|
4,600 | 2.45 | 2.48 | 2.45 | 0 | 0 | 0 |
31/07/2009 |
2.45
|
9,000 | 2.47 | 2.52 | 2.45 | 0 | 0 | 0 |
30/07/2009 |
2.47
|
5,900 | 2.40 | 2.48 | 2.40 | 0 | 0 | 0 |
29/07/2009 |
2.40
|
10,400 | 2.34 | 2.52 | 2.40 | 0 | 0 | 0 |
28/07/2009 |
2.34
|
2,700 | 2.38 | 2.47 | 2.34 | 0 | 0 | 0 |
27/07/2009 |
2.38
|
700 | 2.52 | 2.61 | 2.38 | 0 | 0 | 0 |
24/07/2009 |
2.52
|
24,800 | 2.40 | 2.52 | 2.48 | 0 | 0 | 0 |
23/07/2009 |
2.40
|
14,300 | 2.32 | 2.40 | 2.31 | 0 | 0 | 0 |
22/07/2009 |
2.32
|
500 | 2.31 | 2.32 | 2.32 | 0 | 0 | 0 |
21/07/2009 |
2.31
|
5,100 | 2.32 | 2.38 | 2.31 | 0 | 0 | 0 |
20/07/2009 |
2.32
|
9,900 | 2.47 | 2.47 | 2.31 | 0 | 0 | 0 |
17/07/2009 |
2.47
|
500 | 2.40 | 2.47 | 2.47 | 0 | 0 | 0 |
16/07/2009 |
2.40
|
3,500 | 2.38 | 2.45 | 2.38 | 0 | 0 | 0 |
15/07/2009 |
2.38
|
1,200 | 2.32 | 2.40 | 2.38 | 0 | 0 | 0 |
14/07/2009 |
2.32
|
7,500 | 2.34 | 2.47 | 2.31 | 0 | 0 | 0 |
13/07/2009 |
2.34
|
5,900 | 2.41 | 2.47 | 2.31 | 0 | 0 | 0 |
10/07/2009 |
2.41
|
9,900 | 2.45 | 2.45 | 2.41 | 0 | 0 | 0 |
09/07/2009 |
2.45
|
4,400 | 2.48 | 2.52 | 2.45 | 0 | 0 | 0 |
08/07/2009 |
2.48
|
10,100 | 2.41 | 2.48 | 2.41 | 0 | 0 | 0 |
07/07/2009 |
2.41
|
5,600 | 2.50 | 2.57 | 2.41 | 0 | 0 | 0 |
06/07/2009 |
2.50
|
24,500 | 2.31 | 2.50 | 2.34 | 0 | 0 | 0 |
03/07/2009 |
2.31
|
3,700 | 2.40 | 2.40 | 2.31 | 0 | 0 | 0 |