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 | 0% | 248,800 | 9,900 | 0.0 |
1.80
2.20
2.20
|
2 tháng
(2024-07-22) |
-0.10 | -4.35% | 677,900 | 9,900 | 0.0 |
1.80
2.40
2.20
|
3 tháng
(2024-06-21) |
-1 | -31.25% | 2,099,100 | 9,900 | 0.0 |
1.80
3.50
2.20
|
6 tháng
(2024-03-25) |
0.10 | 4.76% | 4,381,700 | -28,500 | -0.1 |
1.80
3.50
2.20
|
12 tháng
(2023-09-25) |
0.10 | 4.76% | 5,036,900 | -19,100 | -0.1 |
1.80
3.50
2.20
|
24 tháng
(2022-09-30) |
-0.60 | -21.43% | 9,260,347 | -20,806 | -0.1 |
1.30
3.50
2.20
|
36 tháng
(2021-10-05) |
-1.10 | -33.33% | 23,254,312 | -14,054 | -0.1 |
1.30
11.20
2.20
|
60 tháng
(2019-10-16) |
1.20 | 120% | 34,050,126 | -248,454 | -1.1 |
0.70
11.20
2.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/06/2009 |
8.30
|
49,000 | 8.69 | 8.78 | 8.30 | 0 | 0 | 0 |
29/06/2009 |
8.69
|
18,600 | 9.08 | 9.56 | 8.69 | 0 | 0 | 0 |
26/06/2009 |
9.08
|
28,100 | 8.88 | 9.47 | 8.69 | 0 | 0 | 0 |
25/06/2009 |
8.88
|
68,700 | 9.08 | 9.17 | 8.59 | 0 | 0 | 0 |
24/06/2009 |
9.08
|
55,400 | 8.49 | 9.08 | 7.91 | 0 | 0 | 0 |
23/06/2009 |
8.49
|
34,400 | 9.08 | 9.08 | 8.49 | 0 | 0 | 0 |
22/06/2009 |
9.08
|
29,900 | 9.76 | 9.76 | 9.08 | 0 | 0 | 0 |
19/06/2009 |
9.76
|
57,800 | 10.25 | 10.44 | 9.47 | 0 | 0 | 0 |
18/06/2009 |
10.25
|
98,900 | 10.15 | 10.34 | 9.47 | 0 | 0 | 0 |
17/06/2009 |
10.15
|
152,900 | 10.44 | 10.44 | 9.76 | 0 | 0 | 0 |
16/06/2009 |
10.44
|
30,600 | 10.93 | 10.93 | 10.44 | 0 | 0 | 0 |
15/06/2009 |
10.93
|
147,100 | 11.42 | 12.20 | 10.64 | 0 | 0 | 0 |
12/06/2009 |
11.42
|
68,600 | 10.74 | 11.42 | 11.22 | 3,500 | 0 | 0 |
11/06/2009 |
10.74
|
116,400 | 10.25 | 10.74 | 10.05 | 0 | 0 | 0 |
10/06/2009 |
10.25
|
258,900 | 10.74 | 11.32 | 9.95 | 1,500 | 0 | 0 |
09/06/2009 |
10.74
|
330,200 | 10.05 | 10.74 | 10.05 | 1,200 | 0 | 0 |
08/06/2009 |
10.05
|
36,500 | 9.47 | 10.05 | 10.05 | 0 | 0 | 0 |
05/06/2009 |
9.47
|
97,800 | 8.98 | 9.47 | 9.27 | 0 | 0 | 0 |
04/06/2009 |
8.98
|
175,300 | 8.49 | 8.98 | 8.39 | 0 | 0 | 0 |
03/06/2009 |
8.49
|
96,700 | 8.59 | 8.98 | 8.20 | 0 | 0 | 0 |
02/06/2009 |
8.59
|
141,500 | 8.20 | 8.59 | 8.30 | 0 | 0 | 0 |
01/06/2009 |
8.20
|
167,400 | 7.61 | 8.20 | 7.61 | 0 | 0 | 0 |
29/05/2009 |
7.61
|
184,600 | 7.71 | 8.10 | 7.61 | 0 | 0 | 0 |
28/05/2009 |
7.71
|
138,400 | 8.00 | 8.49 | 7.51 | 400 | 0 | 0 |
27/05/2009 |
8.00
|
128,300 | 7.61 | 8.00 | 7.81 | 0 | 0 | 0 |
26/05/2009 |
7.61
|
193,400 | 7.32 | 7.61 | 7.32 | 0 | 0 | 0 |
25/05/2009 |
7.32
|
227,900 | 7.03 | 7.32 | 6.54 | 100 | 0 | 0 |
22/05/2009 |
7.03
|
219,400 | 6.64 | 7.03 | 6.64 | 0 | 0 | 0 |
21/05/2009 |
6.64
|
94,200 | 6.25 | 6.64 | 6.54 | 0 | 0 | 0 |
20/05/2009 |
6.25
|
79,700 | 5.86 | 6.25 | 6.05 | 0 | 0 | 0 |
19/05/2009 |
5.86
|
244,600 | 5.56 | 5.86 | 5.66 | 0 | 300 | 0 |
18/05/2009 |
5.56
|
58,300 | 5.66 | 5.86 | 5.37 | 0 | 0 | 0 |
15/05/2009 |
5.66
|
89,300 | 5.56 | 5.66 | 5.37 | 0 | 0 | 0 |
14/05/2009 |
5.56
|
68,000 | 5.37 | 5.66 | 5.17 | 0 | 0 | 0 |
13/05/2009 |
5.37
|
172,600 | 5.07 | 5.37 | 5.17 | 0 | 0 | 0 |
12/05/2009 |
5.07
|
37,900 | 4.88 | 5.07 | 4.78 | 0 | 0 | 0 |
11/05/2009 |
4.88
|
35,800 | 4.98 | 4.98 | 4.78 | 0 | 0 | 0 |
08/05/2009 |
4.98
|
14,500 | 5.07 | 5.07 | 4.88 | 0 | 0 | 0 |
07/05/2009 |
5.07
|
67,400 | 5.07 | 5.17 | 4.98 | 0 | 0 | 0 |
06/05/2009 |
5.07
|
19,000 | 5.27 | 5.27 | 5.07 | 0 | 0 | 0 |
05/05/2009 |
5.27
|
87,800 | 5.07 | 5.37 | 5.07 | 100 | 0 | 0 |
04/05/2009 |
5.07
|
30,900 | 4.88 | 5.07 | 5.07 | 0 | 0 | 0 |
29/04/2009 |
4.88
|
37,300 | 4.88 | 4.98 | 4.68 | 0 | 0 | 0 |
28/04/2009 |
4.88
|
17,200 | 4.88 | 5.07 | 4.59 | 0 | 0 | 0 |
27/04/2009 |
4.88
|
65,200 | 4.68 | 4.98 | 4.39 | 0 | 0 | 0 |
24/04/2009 |
4.68
|
27,300 | 4.88 | 4.88 | 4.59 | 0 | 0 | 0 |
23/04/2009 |
4.88
|
51,100 | 5.27 | 5.27 | 4.88 | 0 | 0 | 0 |
22/04/2009 |
5.27
|
61,500 | 4.98 | 5.27 | 4.88 | 0 | 0 | 0 |
21/04/2009 |
4.98
|
18,300 | 5.27 | 5.27 | 4.98 | 0 | 0 | 0 |
20/04/2009 |
5.27
|
25,200 | 5.47 | 5.47 | 5.27 | 0 | 0 | 0 |
17/04/2009 |
5.47
|
90,500 | 5.86 | 6.15 | 5.37 | 300 | 0 | 0 |
16/04/2009 |
5.86
|
46,700 | 5.47 | 5.86 | 5.56 | 0 | 0 | 0 |
15/04/2009 |
5.47
|
81,700 | 5.86 | 6.25 | 5.47 | 0 | 0 | 0 |
14/04/2009 |
5.86
|
212,200 | 5.56 | 5.86 | 5.56 | 0 | 0 | 0 |
13/04/2009 |
5.56
|
8,700 | 5.27 | 5.56 | 5.56 | 0 | 0 | 0 |
10/04/2009 |
5.27
|
13,700 | 4.98 | 5.27 | 5.27 | 0 | 0 | 0 |
09/04/2009 |
4.98
|
70,500 | 4.49 | 4.98 | 4.78 | 0 | 0 | 0 |
08/04/2009 |
4.49
|
182,300 | 4.49 | 4.68 | 4.39 | 300 | 0 | 0 |
07/04/2009 |
4.49
|
77,700 | 4.20 | 4.49 | 4.29 | 0 | 0 | 0 |
03/04/2009 |
4.20
|
71,200 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
02/04/2009 |
4.10
|
24,900 | 4.00 | 4.10 | 4.00 | 0 | 0 | 0 |
01/04/2009 |
4.00
|
72,400 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
31/03/2009 |
3.90
|
17,000 | 3.90 | 4.00 | 3.90 | 0 | 0 | 0 |
30/03/2009 |
3.90
|
16,500 | 3.90 | 4.00 | 3.90 | 0 | 0 | 0 |
27/03/2009 |
3.90
|
37,800 | 4.00 | 4.10 | 3.81 | 0 | 0 | 0 |
26/03/2009 |
4.00
|
36,600 | 4.00 | 4.10 | 3.90 | 0 | 0 | 0 |
25/03/2009 |
4.00
|
11,500 | 4.10 | 4.10 | 4.00 | 0 | 0 | 0 |
24/03/2009 |
4.10
|
31,500 | 3.90 | 4.10 | 4.00 | 0 | 0 | 0 |
23/03/2009 |
3.90
|
21,100 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
20/03/2009 |
4.10
|
20,500 | 4.20 | 4.29 | 4.00 | 0 | 0 | 0 |
19/03/2009 |
4.20
|
37,600 | 4.49 | 4.78 | 4.20 | 0 | 0 | 0 |
18/03/2009 |
4.49
|
64,000 | 4.20 | 4.49 | 4.39 | 0 | 0 | 0 |
17/03/2009 |
4.20
|
55,100 | 4.00 | 4.20 | 3.90 | 0 | 0 | 0 |
16/03/2009 |
4.00
|
13,400 | 4.00 | 4.10 | 3.90 | 0 | 0 | 0 |
13/03/2009 |
4.00
|
29,400 | 4.00 | 4.10 | 3.90 | 0 | 0 | 0 |
12/03/2009 |
4.00
|
21,800 | 4.29 | 4.39 | 4.00 | 0 | 0 | 0 |
11/03/2009 |
4.29
|
69,900 | 4.10 | 4.29 | 4.29 | 0 | 0 | 0 |
10/03/2009 |
4.10
|
66,400 | 3.90 | 4.10 | 3.81 | 0 | 0 | 0 |
09/03/2009 |
3.90
|
45,500 | 3.71 | 3.90 | 3.90 | 0 | 0 | 0 |
06/03/2009 |
3.71
|
37,700 | 3.71 | 3.81 | 3.51 | 0 | 0 | 0 |
05/03/2009 |
3.71
|
37,300 | 3.51 | 3.71 | 3.61 | 0 | 0 | 0 |
04/03/2009 |
3.51
|
33,100 | 3.42 | 3.51 | 3.32 | 0 | 0 | 0 |
03/03/2009 |
3.42
|
25,600 | 3.32 | 3.51 | 3.22 | 0 | 0 | 0 |
02/03/2009 |
3.32
|
15,600 | 3.51 | 3.51 | 3.22 | 0 | 0 | 0 |
27/02/2009 |
3.51
|
7,100 | 3.51 | 3.51 | 3.32 | 0 | 0 | 0 |
26/02/2009 |
3.51
|
7,200 | 3.42 | 3.51 | 3.32 | 0 | 0 | 0 |
25/02/2009 |
3.42
|
16,900 | 3.12 | 3.42 | 3.22 | 0 | 0 | 0 |
24/02/2009 |
3.12
|
15,000 | 3.32 | 3.32 | 3.12 | 0 | 0 | 0 |
23/02/2009 |
3.32
|
12,700 | 3.42 | 3.42 | 3.32 | 0 | 0 | 0 |
20/02/2009 |
3.42
|
4,100 | 3.32 | 3.42 | 3.42 | 0 | 0 | 0 |
19/02/2009 |
3.32
|
10,000 | 3.51 | 3.51 | 3.32 | 0 | 0 | 0 |
18/02/2009 |
3.51
|
9,500 | 3.42 | 3.51 | 3.32 | 0 | 0 | 0 |
17/02/2009 |
3.42
|
10,200 | 3.51 | 3.61 | 3.42 | 0 | 0 | 0 |
16/02/2009 |
3.51
|
5,300 | 3.61 | 3.81 | 3.51 | 0 | 0 | 0 |
13/02/2009 |
3.61
|
16,400 | 3.71 | 3.81 | 3.61 | 0 | 0 | 0 |
12/02/2009 |
3.71
|
5,600 | 3.81 | 3.90 | 3.71 | 0 | 0 | 0 |
11/02/2009 |
3.81
|
16,700 | 3.90 | 3.90 | 3.81 | 0 | 0 | 0 |
10/02/2009 |
3.90
|
7,200 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
09/02/2009 |
4.10
|
1,500 | 4.00 | 4.10 | 4.00 | 0 | 0 | 0 |
06/02/2009 |
4.00
|
5,500 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |