Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.40 | -2.30% | 24,096 | -100 | -0.0 |
15.70
17.90
17
|
2 tháng
(2024-09-23) |
-0.30 | -1.73% | 30,605 | 0 | 0 |
15.70
18.70
17
|
3 tháng
(2024-08-26) |
-1 | -5.56% | 43,267 | 100 | 0.0 |
15.70
18.90
17
|
6 tháng
(2024-05-27) |
-1.30 | -7.10% | 81,715 | 0 | -0.0 |
15.70
19.89
17
|
12 tháng
(2023-11-28) |
-0.11 | -0.62% | 164,671 | -64 | -0.0 |
15.70
19.89
17
|
24 tháng
(2022-12-05) |
-1.02 | -5.66% | 764,278 | 56 | 0.0 |
13.97
21.78
17
|
36 tháng
(2021-12-08) |
-1.53 | -8.27% | 2,851,857 | -2,232 | -0.1 |
13.97
38.01
17
|
60 tháng
(2019-12-19) |
3.38 | 24.86% | 3,497,258 | -732 | -0.0 |
11.04
38.01
17
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/09/2009 |
7.30
|
119,800 | 7.58 | 8.13 | 7.19 | 0 | 0 | 0 |
04/09/2009 |
7.58
|
108,700 | 8.08 | 8.08 | 7.52 | 0 | 0 | 0 |
03/09/2009 |
8.08
|
118,400 | 8.30 | 8.30 | 7.63 | 0 | 0 | 0 |
01/09/2009 |
8.30
|
698,100 | 7.80 | 8.30 | 7.58 | 0 | 100 | 0 |
31/08/2009 |
7.80
|
122,300 | 7.30 | 7.80 | 7.80 | 0 | 0 | 0 |
28/08/2009 |
7.30
|
102,600 | 6.91 | 7.30 | 7.30 | 0 | 0 | 0 |
27/08/2009 |
6.91
|
136,700 | 6.46 | 6.91 | 6.52 | 5,000 | 0 | 0 |
26/08/2009 |
6.46
|
127,600 | 6.41 | 6.63 | 6.29 | 0 | 0 | 0 |
25/08/2009 |
6.41
|
57,500 | 6.46 | 6.46 | 6.29 | 0 | 0 | 0 |
24/08/2009 |
6.46
|
53,200 | 6.41 | 6.52 | 6.35 | 0 | 400 | 0 |
21/08/2009 |
6.41
|
101,300 | 6.41 | 6.52 | 6.41 | 0 | 0 | 0 |
20/08/2009 |
6.41
|
42,500 | 6.41 | 6.63 | 6.24 | 0 | 0 | 0 |
19/08/2009 |
6.41
|
41,800 | 6.41 | 6.46 | 6.35 | 0 | 0 | 0 |
18/08/2009 |
6.41
|
87,900 | 6.29 | 6.41 | 6.29 | 0 | 2,500 | 0 |
17/08/2009 |
6.29
|
7,800 | 6.35 | 6.41 | 6.24 | 0 | 0 | 0 |
14/08/2009 |
6.35
|
17,500 | 6.41 | 6.46 | 6.24 | 0 | 0 | 0 |
13/08/2009 |
6.41
|
29,100 | 6.41 | 6.41 | 6.29 | 0 | 0 | 0 |
12/08/2009 |
6.41
|
41,300 | 6.41 | 6.46 | 6.29 | 0 | 0 | 0 |
11/08/2009 |
6.41
|
20,300 | 6.46 | 6.46 | 6.13 | 0 | 0 | 0 |
10/08/2009 |
6.46
|
10,100 | 6.41 | 6.68 | 6.35 | 0 | 0 | 0 |
07/08/2009 |
6.41
|
14,900 | 6.29 | 6.41 | 6.29 | 0 | 0 | 0 |
06/08/2009 |
6.29
|
23,000 | 6.41 | 6.63 | 6.29 | 100 | 0 | 0 |
05/08/2009 |
6.41
|
56,900 | 6.35 | 6.41 | 6.29 | 0 | 0 | 0 |
04/08/2009 |
6.35
|
9,000 | 6.35 | 6.41 | 6.24 | 0 | 0 | 0 |
03/08/2009 |
6.35
|
12,400 | 6.35 | 6.68 | 6.13 | 0 | 0 | 0 |
31/07/2009 |
6.35
|
12,400 | 6.13 | 6.46 | 6.29 | 0 | 0 | 0 |
30/07/2009 |
6.13
|
14,100 | 6.35 | 6.35 | 6.13 | 0 | 0 | 0 |
29/07/2009 |
6.35
|
20,100 | 6.68 | 6.68 | 6.35 | 0 | 0 | 0 |
28/07/2009 |
6.68
|
60,900 | 6.68 | 6.68 | 6.24 | 0 | 0 | 0 |
27/07/2009 |
6.68
|
46,300 | 6.63 | 6.74 | 6.57 | 0 | 0 | 0 |
24/07/2009 |
6.63
|
57,100 | 6.35 | 6.63 | 6.57 | 0 | 0 | 0 |
23/07/2009 |
6.35
|
24,900 | 6.29 | 6.35 | 6.02 | 0 | 0 | 0 |
22/07/2009 |
6.29
|
17,600 | 6.07 | 6.29 | 6.02 | 0 | 0 | 0 |
21/07/2009 |
6.07
|
14,800 | 6.02 | 6.24 | 5.96 | 0 | 0 | 0 |
20/07/2009 |
6.02
|
24,100 | 6.29 | 6.29 | 5.90 | 0 | 0 | 0 |
17/07/2009 |
6.29
|
34,800 | 6.24 | 6.35 | 6.02 | 0 | 0 | 0 |
16/07/2009 |
6.24
|
45,900 | 6.18 | 6.29 | 6.13 | 0 | 0 | 0 |
15/07/2009 |
6.18
|
17,900 | 6.13 | 6.35 | 6.02 | 0 | 0 | 0 |
14/07/2009 |
6.13
|
32,100 | 6.07 | 6.29 | 6.02 | 0 | 0 | 0 |
13/07/2009 |
6.07
|
20,200 | 6.35 | 6.35 | 6.02 | 0 | 0 | 0 |
10/07/2009 |
6.35
|
20,000 | 6.41 | 6.41 | 6.24 | 0 | 0 | 0 |
09/07/2009 |
6.41
|
27,300 | 6.24 | 6.41 | 6.24 | 0 | 0 | 0 |
08/07/2009 |
6.24
|
25,100 | 6.41 | 6.41 | 6.07 | 0 | 0 | 0 |
07/07/2009 |
6.41
|
61,500 | 6.46 | 6.68 | 6.35 | 0 | 0 | 0 |
06/07/2009 |
6.46
|
43,900 | 6.13 | 6.46 | 6.13 | 0 | 0 | 0 |
03/07/2009 |
6.13
|
19,900 | 6.13 | 6.24 | 5.79 | 0 | 0 | 0 |
02/07/2009 |
6.13
|
34,300 | 5.85 | 6.13 | 5.74 | 0 | 0 | 0 |
01/07/2009 |
5.85
|
47,400 | 5.96 | 5.96 | 5.68 | 0 | 0 | 0 |
30/06/2009 |
5.96
|
62,000 | 6.13 | 6.24 | 5.90 | 0 | 0 | 0 |
29/06/2009 |
6.13
|
17,700 | 6.02 | 6.29 | 6.13 | 0 | 0 | 0 |
26/06/2009 |
6.02
|
44,500 | 6.18 | 6.63 | 6.02 | 0 | 0 | 0 |
25/06/2009 |
6.18
|
30,900 | 6.68 | 6.96 | 6.18 | 0 | 0 | 0 |
24/06/2009 |
6.68
|
42,800 | 6.29 | 6.68 | 5.90 | 0 | 0 | 0 |
23/06/2009 |
6.29
|
34,300 | 6.68 | 6.68 | 6.29 | 0 | 0 | 0 |
22/06/2009 |
6.68
|
32,900 | 6.96 | 7.13 | 6.68 | 0 | 0 | 0 |
19/06/2009 |
6.96
|
47,900 | 7.02 | 7.46 | 6.96 | 0 | 0 | 0 |
18/06/2009 |
7.02
|
27,100 | 7.13 | 7.13 | 7.02 | 0 | 0 | 0 |
17/06/2009 |
7.13
|
124,500 | 6.96 | 7.13 | 6.52 | 0 | 0 | 0 |
16/06/2009 |
6.96
|
73,700 | 7.52 | 7.52 | 6.96 | 0 | 0 | 0 |
15/06/2009 |
7.52
|
107,100 | 7.69 | 8.02 | 7.41 | 0 | 0 | 0 |
12/06/2009 |
7.69
|
154,100 | 8.02 | 8.19 | 7.63 | 0 | 0 | 0 |
11/06/2009 |
8.02
|
160,100 | 7.69 | 8.02 | 7.13 | 0 | 1,800 | 0 |
10/06/2009 |
7.69
|
122,700 | 7.97 | 8.52 | 7.52 | 0 | 0 | 0 |
09/06/2009 |
7.97
|
279,900 | 7.85 | 8.35 | 7.80 | 0 | 0 | 0 |
08/06/2009 |
7.85
|
80,600 | 7.41 | 7.85 | 7.85 | 0 | 0 | 0 |
05/06/2009 |
7.41
|
338,900 | 6.96 | 7.41 | 7.07 | 0 | 18,900 | 0 |
04/06/2009 |
6.96
|
143,800 | 6.68 | 7.07 | 6.41 | 0 | 12,800 | 0 |
03/06/2009 |
6.68
|
156,700 | 6.80 | 6.80 | 6.57 | 0 | 0 | 0 |
02/06/2009 |
6.80
|
166,500 | 6.68 | 7.13 | 6.68 | 0 | 0 | 0 |
01/06/2009 |
6.68
|
119,200 | 6.41 | 6.68 | 6.41 | 0 | 0 | 0 |
29/05/2009 |
6.41
|
150,300 | 6.68 | 6.68 | 6.24 | 0 | 0 | 0 |
28/05/2009 |
6.68
|
33,100 | 6.91 | 6.91 | 6.68 | 0 | 0 | 0 |
27/05/2009 |
6.91
|
107,000 | 7.07 | 7.46 | 6.85 | 0 | 0 | 0 |
26/05/2009 |
7.07
|
254,100 | 6.68 | 7.07 | 6.91 | 0 | 100 | 0 |
25/05/2009 |
6.68
|
164,100 | 6.35 | 6.68 | 6.52 | 0 | 100 | 0 |
22/05/2009 |
6.35
|
321,100 | 5.96 | 6.35 | 5.85 | 0 | 0 | 0 |
21/05/2009 |
5.96
|
111,500 | 5.68 | 5.96 | 5.68 | 0 | 0 | 0 |
20/05/2009 |
5.68
|
190,700 | 5.40 | 5.68 | 5.35 | 0 | 0 | 0 |
19/05/2009 |
5.40
|
74,900 | 5.29 | 5.46 | 5.24 | 0 | 0 | 0 |
18/05/2009 |
5.29
|
56,500 | 5.29 | 5.46 | 5.18 | 0 | 0 | 0 |
15/05/2009 |
5.29
|
122,100 | 5.18 | 5.35 | 5.18 | 0 | 0 | 0 |
14/05/2009 |
5.18
|
90,400 | 5.12 | 5.40 | 4.96 | 0 | 0 | 0 |
13/05/2009 |
5.12
|
130,100 | 4.79 | 5.12 | 4.96 | 0 | 0 | 0 |
12/05/2009 |
4.79
|
49,600 | 4.79 | 4.90 | 4.57 | 0 | 0 | 0 |
11/05/2009 |
4.79
|
27,500 | 4.79 | 4.96 | 4.79 | 0 | 0 | 0 |
08/05/2009 |
4.79
|
52,200 | 4.96 | 4.96 | 4.79 | 0 | 0 | 0 |
07/05/2009 |
4.96
|
60,000 | 4.90 | 5.18 | 4.90 | 0 | 0 | 0 |
06/05/2009 |
4.90
|
26,900 | 4.90 | 5.01 | 4.90 | 0 | 0 | 0 |
05/05/2009 |
4.90
|
113,800 | 4.90 | 5.24 | 4.90 | 0 | 0 | 0 |
04/05/2009 |
4.90
|
30,200 | 4.57 | 4.90 | 4.73 | 0 | 0 | 0 |
29/04/2009 |
4.57
|
9,700 | 4.51 | 4.68 | 4.51 | 0 | 0 | 0 |
28/04/2009 |
4.51
|
17,000 | 4.51 | 4.57 | 4.40 | 0 | 0 | 0 |
27/04/2009 |
4.51
|
33,900 | 4.62 | 4.62 | 4.46 | 0 | 0 | 0 |
24/04/2009 |
4.62
|
42,900 | 4.73 | 4.73 | 4.46 | 0 | 0 | 0 |
23/04/2009 |
4.73
|
24,200 | 4.73 | 4.85 | 4.62 | 0 | 0 | 0 |
22/04/2009 |
4.73
|
35,200 | 4.68 | 4.73 | 4.68 | 0 | 0 | 0 |
21/04/2009 |
4.68
|
40,800 | 4.73 | 4.73 | 4.46 | 0 | 0 | 0 |
20/04/2009 |
4.73
|
22,100 | 5.01 | 5.01 | 4.73 | 200 | 0 | 0 |
17/04/2009 |
5.01
|
82,400 | 5.29 | 5.35 | 5.01 | 0 | 0 | 0 |
16/04/2009 |
5.29
|
70,200 | 5.24 | 5.63 | 5.24 | 100 | 0 | 0 |