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) |
-0.40 | -2.94% | 25,200 | 0 | 0 |
13.20
15.90
13.20
|
2 tháng
(2024-07-22) |
-2.50 | -15.92% | 39,000 | 0 | 0 |
13.20
15.90
13.20
|
3 tháng
(2024-06-21) |
0.20 | 1.54% | 46,400 | 0 | 0 |
13
16.50
13.20
|
6 tháng
(2024-03-25) |
-1.20 | -8.33% | 95,061 | 0 | 0 |
12.50
20
13.20
|
12 tháng
(2023-09-25) |
-0.30 | -2.22% | 421,160 | 1,501 | 0.0 |
12.50
20
13.20
|
24 tháng
(2022-09-30) |
-4.72 | -26.34% | 1,604,228 | 167 | 0.0 |
11.95
20
13.20
|
36 tháng
(2021-10-05) |
0.37 | 2.87% | 2,989,965 | -137 | 0.0 |
11.95
24.40
13.20
|
60 tháng
(2019-10-16) |
4.89 | 58.82% | 3,549,070 | -3,452 | -0.0 |
7.99
24.40
13.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/06/2009 |
11.34
|
59,310 | 11.73 | 12.12 | 11.17 | 0 | 0 | 0 |
17/06/2009 |
11.73
|
20 | 12.34 | 12.34 | 11.73 | 0 | 0 | 0 |
16/06/2009 |
12.34
|
30 | 12.94 | 12.94 | 12.34 | 0 | 0 | 0 |
15/06/2009 |
12.94
|
450 | 13.59 | 13.59 | 12.94 | 0 | 0 | 0 |
12/06/2009 |
13.59
|
24,640 | 14.28 | 14.28 | 13.59 | 0 | 0 | 0 |
11/06/2009 |
14.28
|
12,770 | 14.07 | 14.76 | 13.64 | 0 | 1,200 | 0 |
10/06/2009 |
14.07
|
21,100 | 14.80 | 14.80 | 14.07 | 0 | 0 | 0 |
09/06/2009 |
14.80
|
51,340 | 15.58 | 16.02 | 14.80 | 0 | 0 | 0 |
08/06/2009 |
15.58
|
5,280 | 14.85 | 15.58 | 15.58 | 0 | 0 | 0 |
05/06/2009 |
14.85
|
1,750 | 14.16 | 14.85 | 14.85 | 0 | 0 | 0 |
04/06/2009 |
14.16
|
16,320 | 13.51 | 14.16 | 14.16 | 0 | 0 | 0 |
03/06/2009 |
13.51
|
23,430 | 12.90 | 13.51 | 13.51 | 100 | 0 | 0 |
02/06/2009 |
12.90
|
13,960 | 12.29 | 12.90 | 12.86 | 0 | 0 | 0 |
01/06/2009 |
12.29
|
14,020 | 11.73 | 12.29 | 12.29 | 0 | 0 | 0 |
29/05/2009 |
11.73
|
4,190 | 11.21 | 11.73 | 11.64 | 0 | 0 | 0 |
28/05/2009 |
11.21
|
17,270 | 10.74 | 11.21 | 10.22 | 0 | 0 | 0 |
27/05/2009 |
10.74
|
25,220 | 11.25 | 11.47 | 10.69 | 0 | 0 | 0 |
26/05/2009 |
11.25
|
16,170 | 11.34 | 11.60 | 10.78 | 0 | 0 | 0 |
25/05/2009 |
11.34
|
18,470 | 10.82 | 11.34 | 11.21 | 1,000 | 0 | 0 |
22/05/2009 |
10.82
|
18,850 | 11.38 | 11.51 | 10.82 | 0 | 0 | 0 |
21/05/2009 |
11.38
|
15,920 | 11.34 | 11.69 | 10.91 | 0 | 0 | 0 |
20/05/2009 |
11.34
|
42,130 | 10.82 | 11.34 | 10.87 | 3,250 | 0 | 0 |
19/05/2009 |
10.82
|
9,890 | 10.35 | 10.82 | 10.82 | 50 | 0 | 0 |
18/05/2009 |
10.35
|
37,450 | 9.87 | 10.35 | 10.09 | 16,700 | 2,000 | 0 |
15/05/2009 |
9.87
|
33,750 | 9.48 | 9.91 | 9.52 | 0 | 0 | 0 |
14/05/2009 |
9.48
|
10,360 | 9.22 | 9.57 | 9.22 | 0 | 0 | 0 |
13/05/2009 |
9.22
|
27,310 | 8.79 | 9.22 | 9.09 | 0 | 0 | 0 |
12/05/2009 |
8.79
|
48,860 | 8.40 | 8.79 | 8.66 | 2,000 | 0 | 0 |
11/05/2009 |
8.40
|
50,080 | 8.01 | 8.40 | 8.22 | 0 | 0 | 0 |
08/05/2009 |
8.01
|
11,430 | 8.14 | 8.14 | 7.79 | 0 | 0 | 0 |
07/05/2009 |
8.14
|
2,820 | 8.18 | 8.31 | 7.88 | 0 | 0 | 0 |
06/05/2009 |
8.18
|
1,110 | 8.09 | 8.18 | 7.71 | 100 | 0 | 0 |
05/05/2009 |
8.09
|
19,730 | 7.75 | 8.09 | 8.05 | 100 | 0 | 0 |
04/05/2009 |
7.75
|
13,970 | 7.40 | 7.75 | 7.58 | 0 | 0 | 0 |
29/04/2009 |
7.40
|
5,830 | 7.40 | 7.58 | 7.14 | 0 | 0 | 0 |
28/04/2009 |
7.40
|
2,590 | 7.36 | 7.58 | 7.27 | 0 | 0 | 0 |
27/04/2009 |
7.36
|
2,650 | 7.71 | 7.71 | 7.36 | 0 | 0 | 0 |
24/04/2009 |
7.71
|
3,830 | 7.79 | 7.79 | 7.40 | 100 | 0 | 0 |
23/04/2009 |
7.79
|
3,030 | 7.71 | 7.79 | 7.36 | 0 | 0 | 0 |
22/04/2009 |
7.71
|
1,440 | 7.53 | 7.79 | 7.71 | 0 | 0 | 0 |
21/04/2009 |
7.53
|
3,390 | 7.40 | 7.58 | 7.06 | 0 | 0 | 0 |
20/04/2009 |
7.40
|
7,830 | 7.79 | 7.88 | 7.40 | 0 | 0 | 0 |
17/04/2009 |
7.79
|
2,870 | 8.18 | 8.22 | 7.79 | 0 | 0 | 0 |
16/04/2009 |
8.18
|
40 | 7.96 | 8.18 | 8.18 | 0 | 0 | 0 |
15/04/2009 |
7.96
|
4,470 | 8.35 | 8.35 | 7.96 | 0 | 0 | 0 |
14/04/2009 |
8.35
|
4,970 | 8.22 | 8.53 | 8.22 | 0 | 0 | 0 |
13/04/2009 |
8.22
|
14,740 | 8.01 | 8.40 | 8.01 | 0 | 0 | 0 |
10/04/2009 |
8.01
|
2,650 | 7.79 | 8.09 | 7.79 | 0 | 0 | 0 |
09/04/2009 |
7.79
|
170 | 7.75 | 8.05 | 7.75 | 0 | 0 | 0 |
08/04/2009 |
7.75
|
3,190 | 8.09 | 8.22 | 7.75 | 0 | 0 | 0 |
07/04/2009 |
8.09
|
15,130 | 7.88 | 8.18 | 7.66 | 0 | 0 | 0 |
03/04/2009 |
7.88
|
21,680 | 7.88 | 7.96 | 7.79 | 2,500 | 0 | 0 |
02/04/2009 |
7.88
|
550 | 7.79 | 8.01 | 7.79 | 0 | 0 | 0 |
01/04/2009 |
7.79
|
5,790 | 7.53 | 7.88 | 7.36 | 0 | 0 | 0 |
31/03/2009 |
7.53
|
1,890 | 7.19 | 7.53 | 7.32 | 0 | 0 | 0 |
30/03/2009 |
7.19
|
2,710 | 7.32 | 7.49 | 7.14 | 0 | 0 | 0 |
27/03/2009 |
7.32
|
2,110 | 7.49 | 7.49 | 7.32 | 0 | 0 | 0 |
26/03/2009 |
7.49
|
2,720 | 7.36 | 7.53 | 7.27 | 0 | 0 | 0 |
25/03/2009 |
7.36
|
3,250 | 7.36 | 7.53 | 7.36 | 0 | 0 | 0 |
24/03/2009 |
7.36
|
3,500 | 7.27 | 7.62 | 7.36 | 0 | 0 | 0 |
23/03/2009 |
7.27
|
2,780 | 7.40 | 7.58 | 7.27 | 0 | 0 | 0 |
20/03/2009 |
7.40
|
2,500 | 7.58 | 7.71 | 7.40 | 0 | 0 | 0 |
19/03/2009 |
7.58
|
4,660 | 7.58 | 7.66 | 7.58 | 0 | 0 | 0 |
18/03/2009 |
7.58
|
4,560 | 7.79 | 7.88 | 7.58 | 0 | 0 | 0 |
17/03/2009 |
7.79
|
240 | 7.62 | 7.79 | 7.62 | 0 | 0 | 0 |
16/03/2009 |
7.62
|
3,260 | 7.92 | 8.14 | 7.53 | 0 | 0 | 0 |
13/03/2009 |
7.92
|
110 | 7.58 | 7.92 | 7.58 | 100 | 0 | 0 |
12/03/2009 |
7.58
|
3,000 | 7.96 | 8.22 | 7.58 | 0 | 0 | 0 |
11/03/2009 |
7.96
|
6,050 | 7.62 | 7.96 | 7.45 | 100 | 0 | 0 |
10/03/2009 |
7.62
|
14,270 | 7.32 | 7.66 | 7.62 | 0 | 0 | 0 |
09/03/2009 |
7.32
|
2,510 | 7.62 | 7.79 | 7.32 | 0 | 0 | 0 |
06/03/2009 |
7.62
|
170 | 7.71 | 7.75 | 7.58 | 0 | 0 | 0 |
05/03/2009 |
7.71
|
40 | 7.36 | 7.71 | 7.62 | 0 | 0 | 0 |
04/03/2009 |
7.36
|
4,540 | 7.62 | 7.79 | 7.36 | 0 | 0 | 0 |
03/03/2009 |
7.62
|
10,130 | 8.01 | 8.01 | 7.62 | 0 | 0 | 0 |
02/03/2009 |
8.01
|
260 | 8.01 | 8.01 | 8.01 | 200 | 0 | 0 |
27/02/2009 |
8.01
|
160 | 7.79 | 8.01 | 7.92 | 110 | 0 | 0 |
26/02/2009 |
7.79
|
2,370 | 7.79 | 7.79 | 7.40 | 0 | 0 | 0 |
25/02/2009 |
7.79
|
510 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
24/02/2009 |
7.79
|
3,070 | 7.96 | 7.96 | 7.58 | 0 | 0 | 0 |
23/02/2009 |
7.96
|
1,170 | 8.18 | 8.18 | 7.79 | 0 | 0 | 0 |
20/02/2009 |
8.18
|
10 | 7.88 | 8.18 | 8.18 | 0 | 0 | 0 |
19/02/2009 |
7.88
|
20 | 7.53 | 7.88 | 7.88 | 10 | 0 | 0 |
18/02/2009 |
7.53
|
2,030 | 7.53 | 7.88 | 7.53 | 0 | 0 | 0 |
17/02/2009 |
7.53
|
2,590 | 7.79 | 7.79 | 7.49 | 0 | 0 | 0 |
16/02/2009 |
7.79
|
20 | 7.58 | 7.79 | 7.79 | 0 | 0 | 0 |
13/02/2009 |
7.58
|
630 | 7.53 | 7.88 | 7.40 | 0 | 0 | 0 |
12/02/2009 |
7.53
|
1,920 | 7.27 | 7.62 | 7.45 | 0 | 0 | 0 |
11/02/2009 |
7.27
|
1,290 | 7.62 | 7.62 | 7.27 | 0 | 0 | 0 |
10/02/2009 |
7.62
|
900 | 8.01 | 8.22 | 7.62 | 0 | 0 | 0 |
09/02/2009 |
8.01
|
510 | 7.92 | 8.01 | 7.53 | 0 | 0 | 0 |
06/02/2009 |
7.92
|
2,160 | 7.58 | 7.92 | 7.23 | 0 | 0 | 0 |
05/02/2009 |
7.58
|
1,130 | 7.75 | 7.96 | 7.58 | 40 | 0 | 0 |
04/02/2009 |
7.75
|
2,500 | 8.14 | 8.40 | 7.75 | 40 | 0 | 0 |
03/02/2009 |
8.14
|
640 | 8.53 | 8.53 | 8.14 | 90 | 0 | 0 |
02/02/2009 |
8.53
|
80 | 8.31 | 8.53 | 8.44 | 0 | 0 | 0 |
23/01/2009 |
8.31
|
30 | 8.74 | 8.74 | 8.31 | 0 | 0 | 0 |
22/01/2009 |
8.74
|
520 | 8.53 | 8.74 | 8.14 | 0 | 0 | 0 |
21/01/2009 |
8.53
|
60 | 8.31 | 8.53 | 8.44 | 0 | 0 | 0 |
20/01/2009 |
8.31
|
10 | 7.92 | 8.31 | 8.31 | 0 | 0 | 0 |