Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-1 | -7.75% | 11,900 | 0 | 0 |
11.50
12.90
11.90
|
2 tháng
(2024-07-22) |
-1 | -7.75% | 93,800 | -6,600 | -0.1 |
11.10
13.30
11.90
|
3 tháng
(2024-06-24) |
-4.20 | -26.09% | 620,400 | -11,300 | -0.2 |
11.10
17.50
11.90
|
6 tháng
(2024-03-25) |
-1.10 | -8.46% | 1,032,001 | 6,800 | 0.0 |
10.40
17.50
11.90
|
12 tháng
(2023-09-28) |
0.90 | 8.18% | 1,388,165 | 19,700 | 0.2 |
8.80
17.50
11.90
|
24 tháng
(2022-10-03) |
5.10 | 75% | 1,928,882 | 20,900 | 0.2 |
5.60
17.50
11.90
|
36 tháng
(2021-10-06) |
-0.10 | -0.83% | 2,508,151 | 20,901 | 0.2 |
5.60
17.50
11.90
|
60 tháng
(2019-10-17) |
7.90 | 197.50% | 3,691,129 | 20,901 | 0.2 |
2.30
17.90
11.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/11/2009 |
11.08
|
58,300 | 11.59 | 11.59 | 11.08 | 0 | 0 | 0 |
06/11/2009 |
11.59
|
91,700 | 12.30 | 12.82 | 11.46 | 0 | 0 | 0 |
05/11/2009 |
12.30
|
147,900 | 11.53 | 12.37 | 11.72 | 0 | 0 | 0 |
04/11/2009 |
11.53
|
147,400 | 12.24 | 12.43 | 11.53 | 0 | 0 | 0 |
03/11/2009 |
12.24
|
131,100 | 12.56 | 13.53 | 12.17 | 0 | 0 | 0 |
02/11/2009 |
12.56
|
125,000 | 13.46 | 14.17 | 12.56 | 0 | 0 | 0 |
30/10/2009 |
13.46
|
69,100 | 12.88 | 13.46 | 13.46 | 0 | 0 | 0 |
29/10/2009 |
12.88
|
188,500 | 12.11 | 12.88 | 11.72 | 0 | 0 | 0 |
28/10/2009 |
12.11
|
151,600 | 12.49 | 12.56 | 11.72 | 0 | 0 | 0 |
27/10/2009 |
12.49
|
120,400 | 13.40 | 13.40 | 12.49 | 0 | 0 | 0 |
26/10/2009 |
13.40
|
80,700 | 13.33 | 13.72 | 12.82 | 0 | 0 | 0 |
23/10/2009 |
13.33
|
115,700 | 14.10 | 14.81 | 13.14 | 0 | 0 | 0 |
22/10/2009 |
14.10
|
240,600 | 13.72 | 14.17 | 13.85 | 0 | 0 | 0 |
21/10/2009 |
13.72
|
172,700 | 14.23 | 14.23 | 13.53 | 0 | 0 | 0 |
20/10/2009 |
14.23
|
227,500 | 14.04 | 14.68 | 13.85 | 0 | 300 | 0 |
19/10/2009 |
14.04
|
117,400 | 14.56 | 15.20 | 13.78 | 0 | 300 | 0 |
16/10/2009 |
14.56
|
367,200 | 14.10 | 15.07 | 14.17 | 0 | 78,400 | 0 |
15/10/2009 |
14.10
|
418,800 | 13.59 | 14.10 | 13.65 | 0 | 78,400 | 0 |
14/10/2009 |
13.59
|
232,700 | 13.20 | 13.65 | 12.88 | 0 | 0 | 0 |
13/10/2009 |
13.20
|
140,800 | 13.46 | 13.65 | 12.88 | 2,000 | 105,600 | 0 |
12/10/2009 |
13.46
|
360,000 | 13.14 | 13.65 | 13.14 | 2,000 | 105,600 | 0 |
09/10/2009 |
13.14
|
346,000 | 12.62 | 13.40 | 12.56 | 0 | 98,200 | 0 |
08/10/2009 |
12.62
|
74,300 | 12.82 | 13.14 | 12.37 | 0 | 0 | 0 |
07/10/2009 |
12.82
|
119,400 | 13.65 | 14.17 | 12.82 | 0 | 47,900 | 0 |
06/10/2009 |
13.65
|
251,800 | 12.82 | 13.65 | 13.27 | 2,300 | 47,900 | 0 |
05/10/2009 |
12.82
|
138,900 | 12.69 | 12.82 | 12.24 | 2,300 | 0 | 0 |
02/10/2009 |
12.69
|
277,400 | 12.17 | 12.88 | 11.66 | 58,200 | 700 | 0 |
01/10/2009 |
12.17
|
175,700 | 12.88 | 13.53 | 11.98 | 47,100 | 700 | 0 |
30/09/2009 |
12.88
|
199,100 | 13.20 | 13.20 | 12.62 | 47,100 | 1,800 | 0 |
29/09/2009 |
13.20
|
91,800 | 14.04 | 14.68 | 13.20 | 0 | 0 | 0 |
28/09/2009 |
14.04
|
121,400 | 13.91 | 14.23 | 13.33 | 0 | 0 | 0 |
25/09/2009 |
13.91
|
218,700 | 13.46 | 13.91 | 12.62 | 10,000 | 0 | 0 |
24/09/2009 |
13.46
|
373,700 | 13.85 | 13.85 | 13.46 | 10,000 | 0 | 0 |
23/09/2009 |
13.85
|
381,800 | 14.49 | 14.81 | 13.53 | 50,000 | 0 | 0 |
22/09/2009 |
14.49
|
389,700 | 13.78 | 14.62 | 13.72 | 0 | 500 | 0 |
21/09/2009 |
13.78
|
405,800 | 13.14 | 13.78 | 13.20 | 200,000 | 500 | 0 |
18/09/2009 |
13.14
|
656,100 | 12.56 | 13.14 | 12.04 | 200,000 | 35,900 | 0 |
17/09/2009 |
12.56
|
530,300 | 11.85 | 12.56 | 11.91 | 30,000 | 18,300 | 0 |
16/09/2009 |
11.85
|
526,500 | 11.08 | 11.85 | 11.08 | 30,000 | 18,300 | 0 |
15/09/2009 |
11.08
|
422,900 | 10.82 | 11.46 | 10.82 | 20,000 | 32,500 | 0 |
14/09/2009 |
10.82
|
337,100 | 10.82 | 10.95 | 10.63 | 2,000 | 5,000 | 0 |
11/09/2009 |
10.82
|
674,600 | 10.50 | 11.21 | 10.50 | 0 | 5,000 | 0 |
10/09/2009 |
10.50
|
306,100 | 10.05 | 10.50 | 10.24 | 18,300 | 0 | 0 |
09/09/2009 |
10.05
|
477,000 | 9.53 | 10.05 | 9.21 | 18,300 | 0 | 0 |
08/09/2009 |
9.53
|
178,400 | 9.15 | 9.66 | 9.21 | 400 | 0 | 0 |
07/09/2009 |
9.15
|
224,400 | 9.40 | 9.98 | 8.82 | 68,000 | 0 | 0 |
04/09/2009 |
9.40
|
668,600 | 9.08 | 9.40 | 9.08 | 68,000 | 0 | 0 |
03/09/2009 |
9.08
|
266,400 | 8.50 | 9.08 | 8.31 | 1,000 | 0 | 0 |
01/09/2009 |
8.50
|
109,600 | 8.63 | 8.63 | 8.24 | 1,000 | 0 | 0 |
31/08/2009 |
8.63
|
139,200 | 8.44 | 8.69 | 8.37 | 0 | 0 | 0 |
28/08/2009 |
8.44
|
124,300 | 8.24 | 8.50 | 8.24 | 0 | 0 | 0 |
27/08/2009 |
8.24
|
58,800 | 8.31 | 8.31 | 8.05 | 0 | 0 | 0 |
26/08/2009 |
8.31
|
95,100 | 8.05 | 8.37 | 8.12 | 0 | 0 | 0 |
25/08/2009 |
8.05
|
51,500 | 8.18 | 8.18 | 7.92 | 300 | 0 | 0 |
24/08/2009 |
8.18
|
74,200 | 8.12 | 8.18 | 7.99 | 300 | 0 | 0 |
21/08/2009 |
8.12
|
114,100 | 8.12 | 8.31 | 8.05 | 0 | 0 | 0 |
20/08/2009 |
8.12
|
35,800 | 8.05 | 8.12 | 7.92 | 0 | 0 | 0 |
19/08/2009 |
8.05
|
97,000 | 8.18 | 8.24 | 7.73 | 0 | 0 | 0 |
18/08/2009 |
8.18
|
20,600 | 8.24 | 8.31 | 8.05 | 0 | 0 | 0 |
17/08/2009 |
8.24
|
43,100 | 8.12 | 8.37 | 7.73 | 0 | 0 | 0 |
14/08/2009 |
8.12
|
60,500 | 8.12 | 8.37 | 7.73 | 0 | 0 | 0 |
13/08/2009 |
8.12
|
72,100 | 8.31 | 8.31 | 8.05 | 0 | 0 | 0 |
12/08/2009 |
8.31
|
61,700 | 8.69 | 8.69 | 8.24 | 0 | 0 | 0 |
11/08/2009 |
8.69
|
154,800 | 8.50 | 9.02 | 8.37 | 0 | 0 | 0 |
10/08/2009 |
8.50
|
106,400 | 8.05 | 8.50 | 8.18 | 0 | 0 | 0 |
07/08/2009 |
8.05
|
26,700 | 8.12 | 8.37 | 7.79 | 0 | 0 | 0 |
06/08/2009 |
8.12
|
64,300 | 8.63 | 8.63 | 8.12 | 0 | 0 | 0 |
05/08/2009 |
8.63
|
250,400 | 8.57 | 9.15 | 8.44 | 5,000 | 0 | 0 |
04/08/2009 |
8.57
|
67,700 | 8.05 | 8.57 | 8.57 | 0 | 0 | 0 |
03/08/2009 |
8.05
|
223,100 | 7.60 | 8.05 | 7.99 | 0 | 0 | 0 |
31/07/2009 |
7.60
|
21,200 | 7.28 | 7.60 | 7.41 | 0 | 0 | 0 |
30/07/2009 |
7.28
|
24,800 | 7.34 | 7.34 | 7.15 | 0 | 0 | 0 |
29/07/2009 |
7.34
|
26,700 | 7.47 | 7.54 | 7.28 | 0 | 0 | 0 |
28/07/2009 |
7.47
|
36,800 | 7.92 | 7.92 | 7.47 | 0 | 0 | 0 |
27/07/2009 |
7.92
|
23,500 | 8.05 | 8.12 | 7.73 | 0 | 0 | 0 |
24/07/2009 |
8.05
|
103,900 | 7.66 | 8.05 | 7.73 | 0 | 0 | 0 |
23/07/2009 |
7.66
|
28,900 | 7.21 | 7.66 | 7.21 | 0 | 0 | 0 |
22/07/2009 |
7.21
|
13,700 | 7.28 | 7.54 | 7.08 | 0 | 0 | 0 |
21/07/2009 |
7.28
|
800 | 7.08 | 7.34 | 7.28 | 0 | 0 | 0 |
20/07/2009 |
7.08
|
21,400 | 7.28 | 7.54 | 6.96 | 0 | 0 | 0 |
17/07/2009 |
7.28
|
9,200 | 7.54 | 7.73 | 7.28 | 0 | 0 | 0 |
16/07/2009 |
7.54
|
16,000 | 7.41 | 7.73 | 7.28 | 0 | 0 | 0 |
15/07/2009 |
7.41
|
13,300 | 7.41 | 7.54 | 7.34 | 0 | 0 | 0 |
14/07/2009 |
7.41
|
27,800 | 7.41 | 7.60 | 7.21 | 0 | 0 | 0 |
13/07/2009 |
7.41
|
20,200 | 7.60 | 7.60 | 7.28 | 3,300 | 0 | 0 |
10/07/2009 |
7.60
|
26,600 | 7.54 | 7.73 | 7.41 | 3,000 | 0 | 0 |
09/07/2009 |
7.54
|
27,300 | 7.34 | 7.54 | 7.41 | 3,000 | 0 | 0 |
08/07/2009 |
7.34
|
33,500 | 7.54 | 7.54 | 7.34 | 3,000 | 0 | 0 |
07/07/2009 |
7.54
|
9,200 | 7.66 | 7.66 | 7.34 | 2,000 | 0 | 0 |
06/07/2009 |
7.66
|
28,700 | 7.28 | 7.66 | 7.41 | 0 | 0 | 0 |
03/07/2009 |
7.28
|
17,300 | 7.34 | 7.60 | 7.08 | 0 | 0 | 0 |
02/07/2009 |
7.34
|
30,400 | 7.15 | 7.41 | 7.08 | 1,300 | 0 | 0 |
01/07/2009 |
7.15
|
61,200 | 7.47 | 7.47 | 7.02 | 0 | 0 | 0 |
30/06/2009 |
7.47
|
40,600 | 7.73 | 8.05 | 7.34 | 0 | 0 | 0 |
29/06/2009 |
7.73
|
25,600 | 7.73 | 7.79 | 7.54 | 0 | 0 | 0 |
26/06/2009 |
7.73
|
24,200 | 7.79 | 8.24 | 7.73 | 0 | 0 | 0 |
25/06/2009 |
7.79
|
34,100 | 8.24 | 8.37 | 7.73 | 0 | 0 | 0 |
24/06/2009 |
8.24
|
49,300 | 7.73 | 8.24 | 7.73 | 0 | 0 | 0 |
23/06/2009 |
7.73
|
80,100 | 8.31 | 8.31 | 7.73 | 0 | 0 | 0 |
22/06/2009 |
8.31
|
34,200 | 8.82 | 8.82 | 8.31 | 0 | 0 | 0 |