| 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) |
-0.12 | -1.33% | 4,156,000 | -35,100 | -0.3 |
8.76
9.48
8.88
|
|
2 tháng
(2024-07-22) |
0.35 | 4.10% | 10,458,300 | -80,280 | -0.8 |
8.31
9.63
8.88
|
|
3 tháng
(2024-06-20) |
0.81 | 10.04% | 19,847,000 | -134,720 | -1.3 |
8.07
9.63
8.88
|
|
6 tháng
(2024-03-22) |
1.26 | 16.54% | 39,749,400 | -154,520 | -1.4 |
6.56
9.63
8.88
|
|
12 tháng
(2023-09-25) |
0.05 | 0.57% | 73,953,200 | -542,120 | -4.7 |
6.40
9.63
8.88
|
|
24 tháng
(2022-09-29) |
1.88 | 26.86% | 150,519,600 | -122,322 | -1.1 |
3.53
11.05
8.88
|
|
36 tháng
(2021-10-04) |
3.03 | 51.92% | 377,349,700 | -451,409 | -7.9 |
3.53
17.97
8.88
|
|
60 tháng
(2019-10-15) |
5.26 | 145.32% | 467,445,610 | -12,281,579 | -96.3 |
2.87
17.97
8.88
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/11/2009 |
15.24
|
32,210 | 14.74 | 15.24 | 14.44 | 1,650 | 0 | 0 |
| 17/11/2009 |
14.74
|
12,640 | 15.14 | 15.14 | 14.64 | 0 | 1,440 | 0 |
| 16/11/2009 |
15.14
|
15,810 | 15.64 | 15.84 | 15.04 | 0 | 3,000 | 0 |
| 13/11/2009 |
15.64
|
18,320 | 15.34 | 15.64 | 14.64 | 0 | 3,000 | 0 |
| 12/11/2009 |
15.34
|
53,980 | 14.74 | 15.44 | 14.74 | 0 | 3,000 | 0 |
| 11/11/2009 |
14.74
|
12,100 | 15.44 | 15.44 | 14.74 | 0 | 0 | 0 |
| 10/11/2009 |
15.44
|
7,420 | 16.24 | 16.24 | 15.44 | 0 | 0 | 0 |
| 09/11/2009 |
16.24
|
6,130 | 17.05 | 17.05 | 16.24 | 0 | 0 | 0 |
| 06/11/2009 |
17.05
|
61,680 | 16.24 | 17.05 | 16.85 | 0 | 0 | 0 |
| 05/11/2009 |
16.24
|
30,800 | 15.54 | 16.24 | 14.84 | 0 | 0 | 0 |
| 04/11/2009 |
15.54
|
42,350 | 16.35 | 16.35 | 15.54 | 0 | 0 | 0 |
| 03/11/2009 |
16.35
|
6,300 | 17.15 | 17.15 | 16.35 | 0 | 0 | 0 |
| 02/11/2009 |
17.15
|
29,490 | 18.05 | 18.05 | 17.15 | 0 | 0 | 0 |
| 30/10/2009 |
18.05
|
70,590 | 18.95 | 18.95 | 18.05 | 0 | 0 | 0 |
| 29/10/2009 |
18.95
|
2,880 | 19.85 | 19.85 | 18.95 | 0 | 0 | 0 |
| 28/10/2009 |
19.85
|
2,110 | 20.86 | 20.86 | 19.85 | 0 | 0 | 0 |
| 27/10/2009 |
20.86
|
530 | 21.86 | 21.86 | 20.86 | 0 | 0 | 0 |
| 26/10/2009 |
21.86
|
3,740 | 22.86 | 22.86 | 21.86 | 0 | 0 | 0 |
| 23/10/2009 |
22.86
|
26,840 | 23.87 | 23.87 | 22.86 | 0 | 0 | 0 |
| 22/10/2009 |
23.87
|
26,480 | 23.87 | 24.27 | 22.86 | 0 | 0 | 0 |
| 21/10/2009 |
23.87
|
72,320 | 22.86 | 23.87 | 21.86 | 0 | 0 | 0 |
| 20/10/2009 |
22.86
|
100,340 | 23.87 | 23.87 | 22.86 | 0 | 0 | 0 |
| 19/10/2009 |
23.87
|
148,490 | 24.87 | 26.07 | 23.67 | 0 | 0 | 0 |
| 16/10/2009 |
24.87
|
39,210 | 23.87 | 24.87 | 24.87 | 0 | 0 | 0 |
| 15/10/2009 |
23.87
|
18,310 | 22.86 | 23.87 | 23.87 | 0 | 0 | 0 |
| 14/10/2009 |
22.86
|
24,290 | 21.86 | 22.86 | 22.86 | 0 | 0 | 0 |
| 13/10/2009 |
21.86
|
23,460 | 20.86 | 21.86 | 21.86 | 0 | 0 | 0 |
| 12/10/2009 |
20.86
|
21,030 | 19.96 | 20.86 | 20.86 | 0 | 0 | 0 |
| 09/10/2009 |
19.96
|
42,680 | 19.05 | 19.96 | 19.96 | 0 | 0 | 0 |
| 08/10/2009 |
19.05
|
74,700 | 18.15 | 19.05 | 19.05 | 5,000 | 0 | 0 |
| 07/10/2009 |
18.15
|
6,510 | 17.35 | 18.15 | 18.15 | 0 | 0 | 0 |
| 06/10/2009 |
17.35
|
1,010 | 16.55 | 17.35 | 17.35 | 0 | 0 | 0 |
| 05/10/2009 |
16.55
|
9,620 | 15.84 | 16.55 | 16.55 | 0 | 0 | 0 |
| 02/10/2009 |
15.84
|
93,380 | 15.14 | 15.84 | 15.84 | 2,550 | 0 | 0 |
| 01/10/2009 |
15.14
|
8,200 | 14.44 | 15.14 | 15.14 | 0 | 0 | 0 |
| 30/09/2009 |
14.44
|
6,320 | 13.84 | 14.44 | 14.44 | 0 | 0 | 0 |
| 29/09/2009 |
13.84
|
2,700 | 13.24 | 13.84 | 13.84 | 0 | 0 | 0 |
| 28/09/2009 |
13.24
|
500 | 12.63 | 13.24 | 13.24 | 0 | 0 | 0 |
| 25/09/2009 |
12.63
|
5,960 | 12.03 | 12.63 | 12.63 | 0 | 0 | 0 |
| 24/09/2009 |
12.03
|
930 | 11.53 | 12.03 | 12.03 | 0 | 0 | 0 |
| 23/09/2009 |
11.53
|
1,000 | 11.03 | 11.53 | 11.53 | 0 | 0 | 0 |
| 22/09/2009 |
11.03
|
1,000 | 10.53 | 11.03 | 11.03 | 0 | 0 | 0 |
| 21/09/2009 |
10.53
|
500 | 10.03 | 10.53 | 10.53 | 0 | 0 | 0 |
| 18/09/2009 |
10.03
|
2,000 | 9.59 | 10.03 | 10.03 | 0 | 0 | 0 |
| 17/09/2009 |
9.59
|
6,700 | 9.15 | 9.59 | 9.59 | 0 | 0 | 0 |
| 16/09/2009 |
9.15
|
800 | 8.72 | 9.15 | 9.15 | 0 | 0 | 0 |
| 15/09/2009 |
8.72
|
500 | 8.32 | 8.72 | 8.72 | 0 | 0 | 0 |
| 14/09/2009 |
8.32
|
700 | 7.94 | 8.32 | 8.32 | 0 | 0 | 0 |
| 11/09/2009 |
7.94
|
500 | 7.58 | 7.94 | 7.94 | 0 | 0 | 0 |
| 10/09/2009 |
7.58
|
200 | 7.22 | 7.58 | 7.58 | 0 | 0 | 0 |
| 09/09/2009 |
7.22
|
500 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |