Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-09) |
0 | 0% | 0 | 0 | 0 |
4.10
4.10
4.10
|
2 tháng
(2025-05-12) |
0 | 0% | 0 | 0 | 0 |
4.10
4.10
4.10
|
3 tháng
(2025-04-10) |
0 | 0% | 0 | 0 | 0 |
4.10
4.10
4.10
|
6 tháng
(2025-01-10) |
0 | 0% | 0 | 0 | 0 |
4.10
4.10
4.10
|
12 tháng
(2024-07-15) |
0 | 0% | 0 | 0 | 0 |
4.10
4.10
4.10
|
24 tháng
(2023-07-20) |
-7.10 | -63.39% | 4,593,930 | -12,500 | -0.1 |
3.80
15
4.10
|
36 tháng
(2022-07-25) |
2.40 | 141.18% | 9,669,333 | -18,600 | -0.2 |
1.70
18.60
4.10
|
60 tháng
(2020-08-04) |
2.70 | 192.86% | 13,557,031 | -13,300 | -0.1 |
1.30
18.60
4.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/12/2009 |
9.42
|
46,700 | 9.11 | 9.42 | 8.27 | 0 | 0 | 0 |
23/12/2009 |
9.11
|
10,200 | 8.72 | 9.25 | 8.58 | 0 | 0 | 0 |
22/12/2009 |
8.72
|
8,600 | 8.72 | 9.14 | 8.31 | 0 | 0 | 0 |
21/12/2009 |
8.72
|
12,400 | 8.20 | 8.72 | 8.20 | 0 | 0 | 0 |
18/12/2009 |
8.20
|
24,100 | 7.57 | 8.20 | 8.10 | 0 | 0 | 0 |
17/12/2009 |
7.57
|
9,600 | 8.06 | 8.13 | 7.57 | 0 | 0 | 0 |
16/12/2009 |
8.06
|
6,600 | 8.72 | 8.72 | 8.06 | 0 | 0 | 0 |
15/12/2009 |
8.72
|
40,000 | 8.76 | 8.90 | 8.24 | 0 | 0 | 0 |
14/12/2009 |
8.76
|
11,500 | 8.72 | 9.25 | 8.72 | 0 | 0 | 0 |
11/12/2009 |
8.72
|
9,800 | 9.35 | 9.35 | 8.72 | 0 | 0 | 0 |
10/12/2009 |
9.35
|
8,600 | 10.02 | 10.02 | 9.35 | 0 | 0 | 0 |
09/12/2009 |
10.02
|
5,200 | 10.75 | 10.75 | 10.02 | 0 | 0 | 0 |
08/12/2009 |
10.75
|
2,500 | 11.17 | 11.17 | 10.54 | 0 | 0 | 0 |
07/12/2009 |
11.17
|
4,700 | 11.10 | 11.52 | 10.26 | 0 | 0 | 0 |
04/12/2009 |
11.10
|
7,700 | 11.13 | 11.17 | 10.50 | 0 | 0 | 0 |
03/12/2009 |
11.13
|
9,800 | 11.55 | 11.55 | 10.85 | 0 | 0 | 0 |
02/12/2009 |
11.55
|
9,400 | 12.42 | 13.23 | 11.55 | 0 | 0 | 0 |
01/12/2009 |
12.42
|
10,100 | 11.66 | 12.42 | 12.35 | 0 | 0 | 0 |
30/11/2009 |
11.66
|
15,200 | 11.69 | 11.69 | 10.23 | 0 | 0 | 0 |
27/11/2009 |
11.69
|
37,400 | 11.62 | 11.69 | 10.82 | 0 | 0 | 0 |
26/11/2009 |
11.62
|
700 | 12.46 | 12.46 | 11.62 | 0 | 0 | 0 |
25/11/2009 |
12.46
|
11,000 | 13.40 | 13.40 | 12.46 | 0 | 0 | 0 |
24/11/2009 |
13.40
|
46,500 | 13.44 | 13.92 | 12.49 | 0 | 0 | 0 |
23/11/2009 |
13.44
|
10,600 | 13.96 | 13.96 | 13.26 | 0 | 0 | 0 |
20/11/2009 |
13.96
|
23,700 | 14.45 | 14.59 | 13.61 | 0 | 0 | 0 |
19/11/2009 |
14.45
|
34,500 | 13.61 | 14.45 | 14.24 | 0 | 0 | 0 |
18/11/2009 |
13.61
|
29,300 | 13.65 | 13.96 | 13.26 | 0 | 0 | 0 |
17/11/2009 |
13.65
|
27,400 | 13.78 | 14.06 | 13.61 | 0 | 0 | 0 |
16/11/2009 |
13.78
|
28,300 | 13.75 | 14.17 | 13.75 | 0 | 0 | 0 |
13/11/2009 |
13.75
|
6,600 | 13.12 | 13.82 | 13.61 | 0 | 0 | 0 |
12/11/2009 |
13.12
|
6,400 | 13.61 | 14.66 | 13.12 | 0 | 0 | 0 |
11/11/2009 |
13.61
|
15,700 | 12.84 | 14.10 | 12.91 | 0 | 0 | 0 |
10/11/2009 |
12.84
|
8,600 | 13.65 | 13.96 | 12.84 | 0 | 0 | 0 |
09/11/2009 |
13.65
|
28,100 | 13.75 | 13.78 | 13.65 | 0 | 0 | 0 |
06/11/2009 |
13.75
|
49,700 | 13.75 | 14.69 | 13.75 | 0 | 0 | 0 |
05/11/2009 |
13.75
|
20,500 | 13.26 | 13.75 | 13.61 | 0 | 0 | 0 |
04/11/2009 |
13.26
|
14,800 | 12.74 | 13.71 | 12.04 | 0 | 0 | 0 |
03/11/2009 |
12.74
|
32,600 | 13.61 | 14.31 | 12.70 | 0 | 0 | 0 |
02/11/2009 |
13.61
|
47,600 | 14.03 | 14.03 | 13.61 | 0 | 0 | 0 |
30/10/2009 |
14.03
|
34,600 | 14.83 | 15.36 | 14.03 | 0 | 0 | 0 |
29/10/2009 |
14.83
|
27,900 | 15.36 | 15.36 | 14.45 | 0 | 0 | 0 |
28/10/2009 |
15.36
|
17,900 | 14.80 | 15.95 | 14.87 | 0 | 0 | 0 |
27/10/2009 |
14.80
|
70,400 | 15.88 | 16.96 | 14.80 | 100 | 0 | 0 |
26/10/2009 |
15.88
|
41,500 | 16.58 | 16.58 | 15.88 | 500 | 10,000 | 0 |
23/10/2009 |
16.58
|
54,200 | 17.69 | 17.69 | 16.47 | 500 | 0 | 0 |
22/10/2009 |
17.69
|
34,400 | 17.66 | 18.46 | 17.45 | 0 | 0 | 0 |
21/10/2009 |
17.66
|
43,500 | 18.04 | 18.15 | 17.41 | 0 | 300 | 0 |
20/10/2009 |
18.04
|
85,300 | 17.38 | 18.15 | 17.27 | 0 | 0 | 0 |
19/10/2009 |
17.38
|
76,000 | 17.38 | 18.50 | 17.10 | 0 | 0 | 0 |
16/10/2009 |
17.38
|
132,100 | 18.18 | 18.67 | 17.38 | 500 | 0 | 0 |
15/10/2009 |
18.18
|
111,900 | 19.54 | 20.90 | 18.18 | 500 | 4,000 | 0 |
14/10/2009 |
19.54
|
139,000 | 20.24 | 20.59 | 19.47 | 0 | 0 | 0 |
13/10/2009 |
20.24
|
62,300 | 20.03 | 21.43 | 20.24 | 0 | 0 | 0 |
12/10/2009 |
20.03
|
161,400 | 18.84 | 20.03 | 19.89 | 0 | 0 | 0 |
09/10/2009 |
18.84
|
82,300 | 17.90 | 18.84 | 17.97 | 0 | 0 | 0 |
08/10/2009 |
17.90
|
26,700 | 16.40 | 17.90 | 16.75 | 0 | 0 | 0 |
07/10/2009 |
16.40
|
30,500 | 16.93 | 16.93 | 16.05 | 0 | 0 | 0 |
06/10/2009 |
16.93
|
138,800 | 16.37 | 17.45 | 15.29 | 0 | 3,000 | 0 |
05/10/2009 |
16.37
|
96,000 | 17.59 | 17.59 | 16.37 | 0 | 0 | 0 |
02/10/2009 |
17.59
|
12,200 | 18.22 | 18.22 | 17.59 | 0 | 0 | 0 |
01/10/2009 |
18.22
|
16,700 | 19.54 | 20.94 | 18.22 | 0 | 0 | 0 |
30/09/2009 |
19.54
|
35,900 | 18.39 | 19.65 | 18.50 | 0 | 0 | 0 |
29/09/2009 |
18.39
|
116,900 | 17.20 | 18.39 | 18.39 | 0 | 0 | 0 |
28/09/2009 |
17.20
|
91,200 | 16.16 | 17.20 | 17.17 | 0 | 0 | 0 |
25/09/2009 |
16.16
|
19,300 | 15.42 | 16.16 | 15.70 | 0 | 0 | 0 |
24/09/2009 |
15.42
|
33,400 | 13.85 | 15.42 | 14.13 | 0 | 0 | 0 |
23/09/2009 |
13.85
|
81,900 | 13.78 | 14.62 | 13.85 | 0 | 0 | 0 |
22/09/2009 |
13.78
|
30,700 | 13.82 | 14.69 | 13.30 | 0 | 0 | 0 |
21/09/2009 |
13.82
|
65,600 | 12.98 | 13.82 | 13.09 | 0 | 0 | 0 |
18/09/2009 |
12.98
|
28,900 | 12.14 | 12.98 | 12.21 | 0 | 0 | 0 |
17/09/2009 |
12.14
|
34,600 | 11.38 | 12.14 | 11.52 | 0 | 0 | 0 |
16/09/2009 |
11.38
|
10,000 | 10.75 | 11.38 | 11.38 | 0 | 0 | 0 |
15/09/2009 |
10.75
|
79,400 | 10.05 | 10.75 | 9.95 | 0 | 2,000 | 0 |
14/09/2009 |
10.05
|
43,500 | 9.84 | 10.33 | 9.95 | 0 | 0 | 0 |
11/09/2009 |
9.84
|
28,500 | 9.67 | 9.84 | 9.70 | 0 | 1,000 | 0 |
10/09/2009 |
9.67
|
11,000 | 9.42 | 9.77 | 9.28 | 0 | 0 | 0 |
09/09/2009 |
9.42
|
16,300 | 9.74 | 9.77 | 9.42 | 0 | 0 | 0 |
08/09/2009 |
9.74
|
53,100 | 9.21 | 9.81 | 9.21 | 0 | 0 | 0 |
07/09/2009 |
9.21
|
42,000 | 9.25 | 9.39 | 9.18 | 0 | 0 | 0 |
04/09/2009 |
9.25
|
59,500 | 9.39 | 9.98 | 9.25 | 2,000 | 10,600 | 0 |
03/09/2009 |
9.39
|
35,200 | 8.90 | 9.39 | 9.07 | 0 | 0 | 0 |
01/09/2009 |
8.90
|
112,900 | 8.72 | 9.07 | 8.58 | 0 | 0 | 0 |
31/08/2009 |
8.72
|
92,000 | 8.17 | 8.72 | 8.20 | 0 | 0 | 0 |
28/08/2009 |
8.17
|
9,800 | 7.99 | 8.38 | 7.99 | 0 | 0 | 0 |
27/08/2009 |
7.99
|
9,700 | 8.03 | 8.03 | 7.99 | 0 | 0 | 0 |
26/08/2009 |
8.03
|
9,600 | 7.50 | 8.10 | 7.85 | 0 | 0 | 0 |
25/08/2009 |
7.50
|
17,100 | 8.06 | 8.06 | 7.50 | 0 | 0 | 0 |
24/08/2009 |
8.06
|
14,100 | 8.62 | 8.62 | 8.06 | 0 | 0 | 0 |
21/08/2009 |
8.62
|
9,800 | 8.58 | 8.72 | 8.62 | 7,000 | 0 | 0 |
20/08/2009 |
8.58
|
1,700 | 8.72 | 8.72 | 8.58 | 0 | 0 | 0 |
19/08/2009 |
8.72
|
3,000 | 8.72 | 9.11 | 8.55 | 0 | 0 | 0 |
18/08/2009 |
8.72
|
12,400 | 8.76 | 8.79 | 8.38 | 0 | 0 | 0 |
17/08/2009 |
8.76
|
16,900 | 8.55 | 9.11 | 8.58 | 0 | 0 | 0 |
14/08/2009 |
8.55
|
23,200 | 8.03 | 8.55 | 8.45 | 1,000 | 0 | 0 |
13/08/2009 |
8.03
|
14,200 | 7.57 | 8.03 | 7.85 | 5,500 | 0 | 0 |
12/08/2009 |
7.57
|
22,800 | 7.40 | 7.57 | 7.40 | 0 | 0 | 0 |
11/08/2009 |
7.40
|
30,100 | 6.94 | 7.40 | 6.63 | 0 | 0 | 0 |
10/08/2009 |
6.94
|
4,000 | 6.70 | 6.94 | 6.91 | 0 | 0 | 0 |
07/08/2009 |
6.70
|
4,500 | 6.63 | 6.74 | 6.70 | 0 | 0 | 0 |
06/08/2009 |
6.63
|
6,200 | 6.14 | 6.70 | 6.11 | 0 | 0 | 0 |