Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-3.40 | -9.69% | 100 | 0 | 0 |
31.70
35.10
31.70
|
2 tháng
(2024-07-22) |
-16.20 | -33.82% | 2,700 | 100 | 0.0 |
31.70
47.90
31.70
|
3 tháng
(2024-06-20) |
-8.80 | -21.73% | 6,700 | 100 | 0.0 |
31.70
47.90
31.70
|
6 tháng
(2024-03-22) |
-20.30 | -39.04% | 51,800 | 1,000 | 0.1 |
31.70
55
31.70
|
12 tháng
(2023-09-25) |
-15.40 | -32.70% | 90,744 | 6,100 | 0.3 |
30.10
66
31.70
|
24 tháng
(2022-09-29) |
-41 | -56.40% | 527,231 | 6,200 | 0.3 |
30.10
84.30
31.70
|
36 tháng
(2021-10-04) |
-36.40 | -53.45% | 812,847 | 2,800 | 0.1 |
30.10
85.57
31.70
|
60 tháng
(2019-10-15) |
3.49 | 12.38% | 2,252,778 | -3,560 | -0.3 |
28.21
86.36
31.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/11/2009 |
6.76
|
5,200 | 6.81 | 6.81 | 6.76 | 0 | 0 | 0 |
19/11/2009 |
6.81
|
5,400 | 6.87 | 6.87 | 6.71 | 0 | 0 | 0 |
18/11/2009 |
6.87
|
3,600 | 6.61 | 6.89 | 6.58 | 0 | 0 | 0 |
17/11/2009 |
6.61
|
2,800 | 6.51 | 6.81 | 6.61 | 0 | 0 | 0 |
16/11/2009 |
6.51
|
24,000 | 6.94 | 7.07 | 6.51 | 0 | 0 | 0 |
13/11/2009 |
6.94
|
12,100 | 7.07 | 7.17 | 6.94 | 0 | 0 | 0 |
12/11/2009 |
7.07
|
6,100 | 6.74 | 7.15 | 6.81 | 0 | 0 | 0 |
11/11/2009 |
6.74
|
2,500 | 6.69 | 6.74 | 6.61 | 0 | 0 | 0 |
10/11/2009 |
6.69
|
4,300 | 6.84 | 6.84 | 6.56 | 0 | 0 | 0 |
09/11/2009 |
6.84
|
10,600 | 6.94 | 6.94 | 6.84 | 0 | 0 | 0 |
06/11/2009 |
6.94
|
7,000 | 7.28 | 7.71 | 6.94 | 0 | 0 | 0 |
05/11/2009 |
7.28
|
8,300 | 6.69 | 7.30 | 7.17 | 0 | 0 | 0 |
04/11/2009 |
6.69
|
9,600 | 7.12 | 7.12 | 6.69 | 0 | 0 | 0 |
03/11/2009 |
7.12
|
3,400 | 7.56 | 7.56 | 7.07 | 0 | 0 | 0 |
02/11/2009 |
7.56
|
2,100 | 7.97 | 7.97 | 7.56 | 0 | 0 | 0 |
30/10/2009 |
7.97
|
1,600 | 8.18 | 8.51 | 7.97 | 0 | 0 | 0 |
29/10/2009 |
8.18
|
12,000 | 8.23 | 8.23 | 7.87 | 0 | 0 | 0 |
28/10/2009 |
8.23
|
17,200 | 8.74 | 8.74 | 8.23 | 0 | 0 | 0 |
27/10/2009 |
8.74
|
18,900 | 8.41 | 8.74 | 7.87 | 0 | 0 | 0 |
26/10/2009 |
8.41
|
7,700 | 8.87 | 8.87 | 8.41 | 0 | 0 | 0 |
23/10/2009 |
8.87
|
20,500 | 8.74 | 9.16 | 8.62 | 0 | 0 | 0 |
22/10/2009 |
8.74
|
12,000 | 8.72 | 8.74 | 8.49 | 0 | 0 | 0 |
21/10/2009 |
8.72
|
11,100 | 8.62 | 8.72 | 8.49 | 0 | 0 | 0 |
20/10/2009 |
8.62
|
25,800 | 8.36 | 8.62 | 8.36 | 0 | 0 | 0 |
19/10/2009 |
8.36
|
11,600 | 8.36 | 8.49 | 8.36 | 0 | 0 | 0 |
16/10/2009 |
8.36
|
22,100 | 8.23 | 8.74 | 8.31 | 0 | 0 | 0 |
15/10/2009 |
8.23
|
8,700 | 8.26 | 8.36 | 8.00 | 0 | 0 | 0 |
14/10/2009 |
8.26
|
4,600 | 8.33 | 8.33 | 7.95 | 0 | 0 | 0 |
13/10/2009 |
8.33
|
20,000 | 8.26 | 8.36 | 8.10 | 0 | 0 | 0 |
12/10/2009 |
8.26
|
28,900 | 7.71 | 8.26 | 7.84 | 0 | 0 | 0 |
09/10/2009 |
7.71
|
3,200 | 7.97 | 8.02 | 7.51 | 0 | 0 | 0 |
08/10/2009 |
7.97
|
7,400 | 7.71 | 7.97 | 7.87 | 0 | 0 | 0 |
07/10/2009 |
7.71
|
3,100 | 7.51 | 7.82 | 7.69 | 0 | 0 | 0 |
06/10/2009 |
7.51
|
3,000 | 7.48 | 7.66 | 7.51 | 100 | 0 | 0 |
05/10/2009 |
7.48
|
3,000 | 8.08 | 8.08 | 7.48 | 100 | 0 | 0 |
02/10/2009 |
8.08
|
3,200 | 7.97 | 8.08 | 7.43 | 0 | 0 | 0 |
01/10/2009 |
7.97
|
2,200 | 8.36 | 8.36 | 7.84 | 0 | 0 | 0 |
30/09/2009 |
8.36
|
5,600 | 8.36 | 8.36 | 8.13 | 0 | 0 | 0 |
29/09/2009 |
8.36
|
2,600 | 8.20 | 8.36 | 8.18 | 1,000 | 0 | 0 |
28/09/2009 |
8.20
|
8,600 | 8.23 | 8.23 | 7.97 | 1,000 | 0 | 0 |
25/09/2009 |
8.23
|
2,700 | 8.26 | 8.26 | 8.10 | 0 | 0 | 0 |
24/09/2009 |
8.26
|
4,000 | 8.31 | 8.31 | 8.23 | 0 | 0 | 0 |
23/09/2009 |
8.31
|
9,800 | 8.15 | 8.46 | 8.26 | 0 | 0 | 0 |
22/09/2009 |
8.15
|
6,500 | 8.74 | 8.90 | 8.15 | 0 | 0 | 0 |
21/09/2009 |
8.74
|
500 | 8.82 | 8.82 | 8.74 | 0 | 0 | 0 |
18/09/2009 |
8.82
|
8,500 | 8.23 | 8.85 | 8.49 | 0 | 0 | 0 |
17/09/2009 |
8.23
|
27,900 | 8.59 | 8.64 | 8.10 | 0 | 0 | 0 |
16/09/2009 |
8.59
|
8,300 | 8.90 | 9.31 | 8.51 | 0 | 0 | 0 |
15/09/2009 |
8.90
|
3,100 | 9.18 | 9.52 | 8.90 | 0 | 0 | 0 |
14/09/2009 |
9.18
|
4,000 | 9.46 | 9.57 | 9.13 | 0 | 0 | 0 |
11/09/2009 |
9.46
|
40,800 | 9.00 | 9.52 | 9.41 | 0 | 0 | 0 |
10/09/2009 |
9.00
|
21,100 | 8.49 | 9.10 | 8.54 | 0 | 0 | 0 |
09/09/2009 |
8.49
|
2,000 | 8.28 | 8.62 | 8.49 | 0 | 0 | 0 |
08/09/2009 |
8.28
|
3,900 | 8.62 | 8.62 | 8.26 | 0 | 0 | 0 |
07/09/2009 |
8.62
|
300 | 8.64 | 8.64 | 8.62 | 0 | 0 | 0 |
04/09/2009 |
8.64
|
5,800 | 8.69 | 8.69 | 8.62 | 0 | 0 | 0 |
03/09/2009 |
8.69
|
3,000 | 9.00 | 9.00 | 8.62 | 0 | 0 | 0 |
01/09/2009 |
9.00
|
1,400 | 9.05 | 9.05 | 8.74 | 0 | 0 | 0 |
31/08/2009 |
9.05
|
4,000 | 8.64 | 9.10 | 8.74 | 0 | 0 | 0 |
28/08/2009 |
8.64
|
23,600 | 8.62 | 8.67 | 8.36 | 0 | 0 | 0 |
27/08/2009 |
8.62
|
4,700 | 8.74 | 8.74 | 8.62 | 0 | 0 | 0 |
26/08/2009 |
8.74
|
3,600 | 8.74 | 8.87 | 8.74 | 0 | 0 | 0 |
25/08/2009 |
8.74
|
5,100 | 8.87 | 8.87 | 8.74 | 0 | 0 | 0 |
24/08/2009 |
8.87
|
3,000 | 9.00 | 9.00 | 8.87 | 0 | 0 | 0 |
21/08/2009 |
9.00
|
2,800 | 8.74 | 9.08 | 8.59 | 0 | 0 | 0 |
20/08/2009 |
8.74
|
14,100 | 9.08 | 9.52 | 8.54 | 0 | 0 | 0 |
19/08/2009 |
9.08
|
9,500 | 9.72 | 9.75 | 9.08 | 0 | 0 | 0 |
18/08/2009 |
9.72
|
1,200 | 10.29 | 10.29 | 9.72 | 0 | 0 | 0 |
17/08/2009 |
10.29
|
2,000 | 10.42 | 10.54 | 10.29 | 0 | 0 | 0 |
14/08/2009 |
10.42
|
23,900 | 10.42 | 10.42 | 8.74 | 0 | 0 | 0 |