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) |
0 | 0% | 64,000 | 0 | 0 |
6.30
7
6.50
|
2 tháng
(2024-07-22) |
-0.40 | -5.80% | 130,100 | 0 | 0 |
6.10
7
6.50
|
3 tháng
(2024-06-24) |
-0.59 | -8.33% | 337,700 | 0 | 0 |
6.10
7.27
6.50
|
6 tháng
(2024-03-25) |
-0.95 | -12.80% | 632,300 | 0 | 0 |
6.10
7.55
6.50
|
12 tháng
(2023-09-26) |
-1.43 | -18.07% | 1,363,400 | -56,000 | -0.5 |
6.10
8.10
6.50
|
24 tháng
(2022-10-03) |
-3.50 | -35% | 4,734,510 | -70,485 | -0.6 |
5.54
10
6.50
|
36 tháng
(2021-10-06) |
-1.93 | -22.90% | 29,862,551 | -47,985 | 0.6 |
5.54
23.03
6.50
|
60 tháng
(2019-10-17) |
-1.21 | -15.67% | 47,748,890 | -266,685 | -1.6 |
5.54
23.03
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/11/2009 |
17.33
|
112,200 | 17.40 | 18.09 | 16.87 | 0 | 0 | 0 |
20/11/2009 |
17.40
|
90,900 | 16.99 | 17.82 | 17.11 | 0 | 0 | 0 |
19/11/2009 |
16.99
|
52,100 | 17.11 | 17.35 | 16.62 | 0 | 0 | 0 |
18/11/2009 |
17.11
|
56,200 | 16.38 | 17.16 | 15.94 | 0 | 0 | 0 |
17/11/2009 |
16.38
|
55,100 | 17.45 | 17.48 | 16.38 | 0 | 0 | 0 |
16/11/2009 |
17.45
|
66,700 | 18.21 | 18.33 | 17.43 | 2,000 | 0 | 0 |
13/11/2009 |
18.21
|
27,400 | 17.84 | 18.85 | 17.60 | 0 | 0 | 0 |
12/11/2009 |
17.84
|
41,500 | 18.33 | 19.53 | 17.84 | 0 | 0 | 0 |
11/11/2009 |
18.33
|
41,800 | 17.84 | 18.94 | 17.94 | 0 | 0 | 0 |
10/11/2009 |
17.84
|
73,900 | 17.65 | 18.82 | 17.23 | 0 | 0 | 0 |
09/11/2009 |
17.65
|
66,300 | 17.65 | 18.80 | 17.11 | 0 | 0 | 0 |
06/11/2009 |
17.65
|
118,900 | 16.84 | 17.65 | 17.11 | 0 | 0 | 0 |
05/11/2009 |
16.84
|
31,600 | 16.13 | 16.84 | 16.13 | 0 | 0 | 0 |
04/11/2009 |
16.13
|
41,100 | 15.89 | 16.38 | 15.28 | 0 | 0 | 0 |
03/11/2009 |
15.89
|
48,300 | 16.52 | 16.52 | 15.52 | 0 | 0 | 0 |
02/11/2009 |
16.52
|
63,300 | 17.79 | 17.79 | 16.52 | 0 | 0 | 0 |
30/10/2009 |
17.79
|
18,200 | 16.62 | 17.84 | 17.18 | 0 | 0 | 0 |
29/10/2009 |
16.62
|
58,300 | 18.09 | 18.09 | 16.62 | 0 | 0 | 0 |
28/10/2009 |
18.09
|
21,000 | 17.89 | 18.11 | 17.11 | 0 | 0 | 0 |
27/10/2009 |
17.89
|
42,200 | 17.70 | 17.89 | 16.65 | 12,500 | 0 | 0 |
26/10/2009 |
17.70
|
50,500 | 19.26 | 19.26 | 17.70 | 0 | 0 | 0 |
23/10/2009 |
19.26
|
67,200 | 19.55 | 19.55 | 18.48 | 0 | 1,000 | 0 |
22/10/2009 |
19.55
|
30,100 | 20.78 | 20.90 | 19.55 | 0 | 0 | 0 |
21/10/2009 |
20.78
|
48,600 | 20.85 | 21.02 | 20.78 | 0 | 0 | 0 |
20/10/2009 |
20.85
|
55,300 | 20.53 | 20.97 | 20.53 | 0 | 0 | 0 |
19/10/2009 |
20.53
|
12,600 | 20.53 | 21.14 | 20.04 | 0 | 0 | 0 |
16/10/2009 |
20.53
|
38,400 | 19.80 | 22.00 | 20.09 | 0 | 0 | 0 |
15/10/2009 |
19.80
|
76,000 | 21.26 | 22.49 | 19.80 | 0 | 0 | 0 |
14/10/2009 |
21.26
|
133,600 | 20.41 | 22.00 | 20.53 | 0 | 0 | 0 |
13/10/2009 |
20.41
|
41,100 | 20.95 | 22.29 | 19.55 | 0 | 0 | 0 |
12/10/2009 |
20.95
|
105,600 | 19.99 | 20.95 | 20.29 | 0 | 0 | 0 |
09/10/2009 |
19.99
|
92,800 | 19.19 | 19.99 | 19.06 | 0 | 0 | 0 |
08/10/2009 |
19.19
|
57,900 | 18.33 | 19.55 | 18.70 | 0 | 0 | 0 |
07/10/2009 |
18.33
|
95,000 | 18.09 | 19.26 | 18.09 | 0 | 0 | 0 |
06/10/2009 |
18.09
|
43,200 | 17.23 | 18.45 | 17.72 | 0 | 0 | 0 |
05/10/2009 |
17.23
|
31,700 | 17.62 | 17.97 | 16.87 | 0 | 0 | 0 |
02/10/2009 |
17.62
|
91,900 | 17.72 | 18.33 | 16.57 | 10,000 | 0 | 0 |
01/10/2009 |
17.72
|
205,800 | 18.82 | 19.04 | 17.72 | 10,000 | 0 | 0 |
30/09/2009 |
18.82
|
47,000 | 19.06 | 19.55 | 18.58 | 5,000 | 0 | 0 |
29/09/2009 |
19.06
|
47,400 | 20.04 | 20.04 | 19.06 | 8,400 | 100 | 0 |
28/09/2009 |
20.04
|
83,800 | 19.65 | 20.36 | 19.06 | 0 | 100 | 0 |
25/09/2009 |
19.65
|
78,400 | 18.09 | 19.65 | 17.35 | 0 | 0 | 0 |
24/09/2009 |
18.09
|
86,400 | 18.82 | 19.31 | 18.09 | 0 | 0 | 0 |
23/09/2009 |
18.82
|
216,500 | 17.94 | 19.16 | 17.92 | 0 | 0 | 0 |
22/09/2009 |
17.94
|
162,000 | 16.77 | 17.94 | 17.60 | 0 | 0 | 0 |
21/09/2009 |
16.77
|
14,600 | 15.72 | 16.77 | 16.77 | 0 | 0 | 0 |
18/09/2009 |
15.72
|
134,400 | 14.69 | 15.72 | 15.64 | 0 | 0 | 0 |
17/09/2009 |
14.69
|
176,100 | 13.83 | 14.69 | 14.42 | 0 | 0 | 0 |
16/09/2009 |
13.83
|
221,400 | 13.27 | 13.83 | 12.95 | 0 | 0 | 0 |
15/09/2009 |
13.27
|
118,600 | 12.69 | 13.27 | 12.34 | 0 | 0 | 0 |
14/09/2009 |
12.69
|
91,200 | 12.22 | 12.71 | 11.98 | 0 | 0 | 0 |
11/09/2009 |
12.22
|
77,100 | 12.71 | 12.71 | 11.73 | 0 | 2,000 | 0 |
10/09/2009 |
12.71
|
66,200 | 13.08 | 13.08 | 12.22 | 0 | 2,000 | 0 |
09/09/2009 |
13.08
|
146,700 | 12.47 | 13.08 | 11.73 | 0 | 0 | 0 |
08/09/2009 |
12.47
|
47,400 | 11.73 | 12.47 | 11.85 | 0 | 0 | 0 |
07/09/2009 |
11.73
|
47,000 | 12.73 | 12.73 | 11.49 | 0 | 0 | 0 |
04/09/2009 |
12.73
|
212,000 | 12.81 | 13.03 | 11.85 | 0 | 0 | 0 |
03/09/2009 |
12.81
|
259,800 | 12.00 | 12.81 | 12.37 | 0 | 0 | 0 |
01/09/2009 |
12.00
|
248,200 | 11.22 | 12.00 | 11.73 | 0 | 0 | 0 |
31/08/2009 |
11.22
|
154,000 | 10.49 | 11.22 | 11.19 | 0 | 0 | 0 |
28/08/2009 |
10.49
|
113,800 | 10.29 | 10.49 | 10.49 | 0 | 0 | 0 |
27/08/2009 |
10.29
|
85,700 | 9.80 | 10.29 | 9.58 | 0 | 0 | 0 |
26/08/2009 |
9.80
|
49,800 | 9.56 | 9.80 | 9.53 | 0 | 0 | 0 |
25/08/2009 |
9.56
|
39,200 | 9.63 | 9.68 | 9.29 | 0 | 0 | 0 |
24/08/2009 |
9.63
|
60,100 | 9.29 | 9.63 | 9.48 | 0 | 0 | 0 |
21/08/2009 |
9.29
|
64,400 | 9.09 | 9.73 | 9.21 | 0 | 0 | 0 |
20/08/2009 |
9.09
|
34,800 | 9.04 | 9.17 | 8.92 | 0 | 0 | 0 |
19/08/2009 |
9.04
|
8,500 | 8.92 | 9.04 | 8.95 | 0 | 0 | 0 |
18/08/2009 |
8.92
|
3,600 | 9.04 | 9.04 | 8.75 | 0 | 0 | 0 |
17/08/2009 |
9.04
|
31,100 | 8.80 | 9.04 | 8.53 | 0 | 0 | 0 |
14/08/2009 |
8.80
|
8,600 | 9.29 | 9.29 | 8.80 | 0 | 0 | 0 |
13/08/2009 |
9.29
|
21,500 | 9.02 | 9.41 | 9.07 | 0 | 0 | 0 |
12/08/2009 |
9.02
|
13,800 | 9.04 | 9.46 | 8.99 | 0 | 0 | 0 |
11/08/2009 |
9.04
|
25,100 | 8.90 | 9.04 | 8.80 | 0 | 0 | 0 |
10/08/2009 |
8.90
|
22,900 | 8.73 | 8.99 | 8.55 | 0 | 0 | 0 |
07/08/2009 |
8.73
|
39,700 | 8.68 | 8.73 | 8.55 | 0 | 0 | 0 |
06/08/2009 |
8.68
|
23,700 | 8.73 | 8.87 | 8.63 | 0 | 0 | 0 |
05/08/2009 |
8.73
|
10,400 | 8.55 | 8.75 | 8.36 | 0 | 0 | 0 |
04/08/2009 |
8.55
|
6,400 | 8.55 | 8.82 | 8.55 | 0 | 0 | 0 |
03/08/2009 |
8.55
|
10,000 | 8.90 | 8.90 | 8.55 | 0 | 0 | 0 |
31/07/2009 |
8.90
|
16,900 | 8.77 | 8.90 | 8.31 | 0 | 0 | 0 |
30/07/2009 |
8.77
|
30,500 | 8.73 | 8.87 | 8.29 | 0 | 0 | 0 |
29/07/2009 |
8.73
|
3,000 | 8.80 | 9.04 | 8.73 | 0 | 0 | 0 |
28/07/2009 |
8.80
|
16,900 | 9.17 | 9.17 | 8.53 | 0 | 0 | 0 |
27/07/2009 |
9.17
|
26,800 | 9.17 | 9.68 | 9.14 | 0 | 0 | 0 |
24/07/2009 |
9.17
|
53,900 | 8.77 | 9.17 | 9.02 | 0 | 0 | 0 |
23/07/2009 |
8.77
|
23,600 | 8.41 | 8.80 | 8.31 | 0 | 0 | 0 |
22/07/2009 |
8.41
|
12,300 | 8.51 | 8.51 | 8.19 | 0 | 0 | 0 |
21/07/2009 |
8.51
|
10,000 | 8.02 | 8.55 | 8.14 | 0 | 0 | 0 |
20/07/2009 |
8.02
|
47,500 | 8.33 | 8.58 | 7.99 | 0 | 0 | 0 |
17/07/2009 |
8.33
|
1,400 | 8.80 | 8.90 | 8.33 | 0 | 0 | 0 |
16/07/2009 |
8.80
|
18,400 | 8.46 | 8.80 | 8.51 | 0 | 0 | 0 |
15/07/2009 |
8.46
|
26,300 | 8.31 | 8.53 | 8.31 | 0 | 0 | 0 |
14/07/2009 |
8.31
|
28,300 | 8.60 | 8.80 | 7.97 | 0 | 0 | 0 |
13/07/2009 |
8.60
|
10,100 | 8.65 | 8.65 | 8.31 | 0 | 0 | 0 |
10/07/2009 |
8.65
|
8,600 | 8.68 | 8.70 | 8.55 | 0 | 0 | 0 |
09/07/2009 |
8.68
|
28,900 | 8.55 | 8.68 | 8.43 | 1,000 | 0 | 0 |
08/07/2009 |
8.55
|
25,000 | 8.58 | 8.58 | 8.43 | 0 | 0 | 0 |
07/07/2009 |
8.58
|
13,700 | 8.48 | 8.99 | 8.43 | 2,000 | 0 | 0 |
06/07/2009 |
8.48
|
20,500 | 8.04 | 8.48 | 8.07 | 0 | 0 | 0 |