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) |
-3.20 | -32.99% | 315,300 | 0 | 0 |
5.50
9.70
6.50
|
2 tháng
(2024-07-22) |
-0.90 | -12.16% | 352,900 | 30,700 | 0.3 |
5.50
11.10
6.50
|
3 tháng
(2024-06-21) |
-4.40 | -40.37% | 515,400 | 30,700 | 0.3 |
5.50
11.10
6.50
|
6 tháng
(2024-03-25) |
-0.10 | -1.52% | 2,140,400 | 30,400 | 0.3 |
5
11.10
6.50
|
12 tháng
(2023-09-25) |
-0.10 | -1.52% | 2,873,700 | 30,400 | 0.3 |
5
11.10
6.50
|
24 tháng
(2022-09-30) |
-0.30 | -4.41% | 5,447,253 | 30,400 | 0.3 |
2.80
11.10
6.50
|
36 tháng
(2021-10-05) |
1.60 | 32.65% | 13,234,968 | 30,400 | 0.3 |
2.80
11.10
6.50
|
60 tháng
(2019-10-16) |
5.20 | 400% | 24,514,382 | 30,400 | 0.3 |
0.50
11.10
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/05/2009 |
10.69
|
42,800 | 10.05 | 10.69 | 10.50 | 2,300 | 0 | 0 |
15/05/2009 |
10.05
|
6,400 | 9.60 | 10.05 | 9.99 | 0 | 0 | 0 |
14/05/2009 |
9.60
|
8,300 | 9.67 | 9.67 | 9.28 | 0 | 0 | 0 |
13/05/2009 |
9.67
|
9,700 | 9.73 | 10.12 | 9.60 | 0 | 0 | 0 |
12/05/2009 |
9.73
|
30,900 | 10.12 | 10.24 | 9.48 | 0 | 0 | 0 |
11/05/2009 |
10.12
|
23,500 | 10.56 | 10.56 | 10.05 | 0 | 0 | 0 |
08/05/2009 |
10.56
|
35,000 | 10.95 | 10.95 | 10.56 | 0 | 0 | 0 |
07/05/2009 |
10.95
|
28,400 | 10.56 | 11.59 | 10.69 | 0 | 0 | 0 |
06/05/2009 |
10.56
|
54,200 | 11.14 | 11.91 | 10.37 | 0 | 0 | 0 |
05/05/2009 |
11.14
|
10,000 | 10.44 | 11.14 | 11.14 | 0 | 0 | 0 |
04/05/2009 |
10.44
|
13,700 | 9.92 | 10.44 | 10.44 | 0 | 0 | 0 |
29/04/2009 |
9.92
|
40,200 | 9.41 | 9.92 | 9.54 | 0 | 0 | 0 |
28/04/2009 |
9.41
|
12,800 | 9.22 | 9.41 | 9.22 | 0 | 0 | 0 |
27/04/2009 |
9.22
|
13,500 | 9.41 | 9.86 | 9.16 | 0 | 0 | 0 |
24/04/2009 |
9.41
|
22,700 | 9.60 | 10.24 | 9.41 | 0 | 0 | 0 |
23/04/2009 |
9.60
|
30,700 | 9.99 | 10.56 | 9.41 | 0 | 0 | 0 |
22/04/2009 |
9.99
|
107,200 | 10.63 | 11.14 | 9.92 | 0 | 0 | 0 |
21/04/2009 |
10.63
|
7,400 | 11.40 | 11.40 | 10.63 | 0 | 0 | 0 |
20/04/2009 |
11.40
|
11,500 | 12.23 | 12.23 | 11.40 | 0 | 0 | 0 |
17/04/2009 |
12.23
|
2,300 | 12.81 | 12.81 | 12.23 | 0 | 0 | 0 |
16/04/2009 |
12.81
|
7,900 | 13.57 | 13.96 | 12.81 | 0 | 0 | 0 |
15/04/2009 |
13.57
|
53,600 | 13.25 | 14.02 | 13.06 | 0 | 0 | 0 |
14/04/2009 |
13.25
|
71,900 | 13.32 | 13.32 | 12.42 | 0 | 0 | 0 |
13/04/2009 |
13.32
|
233,600 | 12.49 | 13.32 | 11.65 | 0 | 0 | 0 |
10/04/2009 |
12.49
|
11,600 | 11.78 | 12.49 | 12.49 | 0 | 0 | 0 |
09/04/2009 |
11.78
|
64,600 | 10.95 | 12.10 | 11.53 | 0 | 0 | 0 |
08/04/2009 |
10.95
|
50,600 | 11.27 | 11.85 | 10.89 | 0 | 0 | 0 |
07/04/2009 |
11.27
|
63,600 | 10.50 | 11.27 | 10.24 | 0 | 0 | 0 |
03/04/2009 |
10.50
|
68,200 | 9.86 | 11.01 | 10.05 | 0 | 0 | 0 |
02/04/2009 |
9.86
|
43,400 | 10.37 | 11.08 | 9.86 | 0 | 0 | 0 |
01/04/2009 |
10.37
|
28,600 | 10.31 | 10.82 | 10.24 | 0 | 0 | 0 |
31/03/2009 |
10.31
|
43,200 | 9.92 | 10.31 | 9.67 | 0 | 0 | 0 |
30/03/2009 |
9.92
|
16,700 | 10.24 | 10.95 | 9.92 | 0 | 0 | 0 |
27/03/2009 |
10.24
|
42,500 | 10.24 | 10.76 | 10.12 | 0 | 0 | 0 |
26/03/2009 |
10.24
|
65,000 | 10.24 | 10.95 | 9.54 | 0 | 0 | 0 |
25/03/2009 |
10.24
|
30,300 | 10.63 | 10.63 | 10.24 | 0 | 0 | 0 |
24/03/2009 |
10.63
|
27,200 | 10.56 | 11.33 | 10.63 | 0 | 0 | 0 |
23/03/2009 |
10.56
|
35,900 | 11.08 | 11.78 | 10.44 | 0 | 0 | 0 |
20/03/2009 |
11.08
|
77,600 | 10.63 | 11.40 | 10.89 | 0 | 0 | 0 |
19/03/2009 |
10.63
|
53,400 | 10.18 | 10.89 | 10.56 | 0 | 0 | 0 |
18/03/2009 |
10.18
|
84,400 | 9.60 | 10.18 | 10.12 | 0 | 0 | 0 |
17/03/2009 |
9.60
|
27,400 | 9.60 | 9.60 | 9.22 | 0 | 0 | 0 |
16/03/2009 |
9.60
|
53,000 | 8.71 | 9.60 | 8.45 | 0 | 0 | 0 |
13/03/2009 |
8.71
|
16,600 | 8.71 | 9.54 | 8.71 | 0 | 0 | 0 |
12/03/2009 |
8.71
|
8,300 | 8.84 | 9.09 | 8.71 | 0 | 0 | 0 |
11/03/2009 |
8.84
|
19,100 | 9.16 | 9.22 | 8.84 | 0 | 0 | 0 |
10/03/2009 |
9.16
|
2,300 | 8.71 | 9.16 | 8.32 | 0 | 0 | 0 |
09/03/2009 |
8.71
|
14,600 | 8.64 | 8.96 | 8.71 | 0 | 0 | 0 |
06/03/2009 |
8.64
|
32,000 | 8.58 | 8.71 | 8.20 | 0 | 0 | 0 |
05/03/2009 |
8.58
|
23,400 | 8.58 | 8.84 | 8.26 | 0 | 0 | 0 |
04/03/2009 |
8.58
|
34,500 | 7.88 | 8.58 | 7.94 | 0 | 0 | 0 |
03/03/2009 |
7.88
|
30,200 | 8.32 | 8.32 | 7.88 | 0 | 0 | 0 |
02/03/2009 |
8.32
|
23,400 | 8.84 | 8.84 | 8.32 | 0 | 0 | 0 |
27/02/2009 |
8.84
|
17,400 | 8.71 | 8.96 | 8.64 | 0 | 0 | 0 |
26/02/2009 |
8.71
|
26,500 | 8.39 | 8.84 | 8.13 | 0 | 0 | 0 |
25/02/2009 |
8.39
|
30,900 | 8.20 | 8.39 | 7.88 | 0 | 0 | 0 |
24/02/2009 |
8.20
|
104,500 | 8.00 | 8.20 | 7.56 | 0 | 0 | 0 |
23/02/2009 |
8.00
|
35,100 | 7.49 | 8.00 | 7.88 | 0 | 0 | 0 |
20/02/2009 |
7.49
|
24,100 | 7.24 | 7.49 | 7.49 | 0 | 0 | 0 |
19/02/2009 |
7.24
|
3,800 | 6.72 | 7.24 | 6.72 | 0 | 0 | 0 |
18/02/2009 |
6.72
|
12,900 | 6.79 | 6.92 | 6.66 | 0 | 0 | 0 |
17/02/2009 |
6.79
|
10,100 | 6.79 | 6.85 | 6.53 | 0 | 0 | 0 |
16/02/2009 |
6.79
|
5,400 | 6.72 | 6.79 | 6.72 | 0 | 0 | 0 |
13/02/2009 |
6.72
|
4,400 | 6.66 | 6.92 | 6.40 | 0 | 0 | 0 |
12/02/2009 |
6.66
|
4,100 | 6.72 | 6.92 | 6.60 | 0 | 0 | 0 |
11/02/2009 |
6.72
|
5,700 | 6.66 | 6.72 | 6.40 | 0 | 0 | 0 |
10/02/2009 |
6.66
|
16,600 | 6.92 | 6.92 | 6.53 | 0 | 0 | 0 |
09/02/2009 |
6.92
|
4,600 | 6.66 | 6.92 | 6.40 | 0 | 0 | 0 |
06/02/2009 |
6.66
|
1,900 | 6.66 | 6.92 | 6.60 | 0 | 0 | 0 |
05/02/2009 |
6.66
|
5,200 | 6.60 | 6.79 | 6.47 | 0 | 0 | 0 |
04/02/2009 |
6.60
|
27,000 | 6.34 | 6.92 | 6.15 | 0 | 0 | 0 |
03/02/2009 |
6.34
|
6,100 | 6.72 | 6.85 | 6.21 | 0 | 0 | 0 |
02/02/2009 |
6.72
|
4,700 | 6.53 | 6.79 | 6.27 | 0 | 0 | 0 |
23/01/2009 |
6.53
|
9,100 | 6.66 | 6.85 | 6.34 | 0 | 0 | 0 |
22/01/2009 |
6.66
|
2,700 | 6.66 | 6.72 | 6.47 | 0 | 0 | 0 |
21/01/2009 |
6.66
|
2,200 | 6.60 | 6.66 | 6.27 | 0 | 0 | 0 |
20/01/2009 |
6.60
|
6,300 | 6.60 | 6.92 | 6.34 | 0 | 0 | 0 |
19/01/2009 |
6.60
|
9,600 | 6.47 | 6.72 | 6.47 | 0 | 0 | 0 |
16/01/2009 |
6.47
|
6,200 | 6.27 | 6.47 | 6.02 | 0 | 0 | 0 |
15/01/2009 |
6.27
|
2,200 | 6.72 | 6.72 | 6.27 | 0 | 0 | 0 |
14/01/2009 |
6.72
|
10,000 | 6.92 | 6.92 | 6.47 | 0 | 0 | 0 |
13/01/2009 |
6.92
|
3,100 | 6.98 | 7.43 | 6.85 | 0 | 0 | 0 |
12/01/2009 |
6.98
|
14,800 | 6.47 | 6.98 | 6.72 | 0 | 0 | 0 |
09/01/2009 |
6.47
|
1,800 | 6.53 | 6.60 | 6.47 | 0 | 0 | 0 |
08/01/2009 |
6.53
|
11,600 | 6.08 | 6.60 | 6.47 | 0 | 0 | 0 |
07/01/2009 |
6.08
|
6,600 | 5.95 | 6.34 | 6.08 | 0 | 0 | 0 |
06/01/2009 |
5.95
|
800 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
05/01/2009 |
5.95
|
3,200 | 5.89 | 5.95 | 5.89 | 0 | 0 | 0 |
02/01/2009 |
5.89
|
200 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
31/12/2008 |
5.89
|
1,100 | 6.08 | 6.15 | 5.89 | 0 | 0 | 0 |
30/12/2008 |
6.08
|
1,500 | 6.15 | 6.15 | 5.76 | 0 | 0 | 0 |
29/12/2008 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
26/12/2008 |
6.15
|
300 | 5.83 | 6.15 | 6.15 | 0 | 0 | 0 |
25/12/2008 |
5.83
|
3,000 | 6.21 | 6.21 | 5.83 | 0 | 0 | 0 |
24/12/2008 |
6.21
|
700 | 6.02 | 6.21 | 6.21 | 0 | 0 | 0 |
23/12/2008 |
6.02
|
5,800 | 6.15 | 6.21 | 5.95 | 0 | 0 | 0 |
22/12/2008 |
6.15
|
700 | 6.53 | 6.60 | 6.15 | 0 | 0 | 0 |
19/12/2008 |
6.53
|
2,100 | 6.40 | 6.79 | 6.08 | 0 | 0 | 0 |
18/12/2008 |
6.40
|
500 | 6.34 | 6.66 | 6.40 | 0 | 0 | 0 |
17/12/2008 |
6.34
|
2,200 | 6.08 | 6.40 | 6.27 | 0 | 0 | 0 |