Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-0.20 | -2.27% | 1,333,924 | 0 | 0 |
8.60
8.80
8.60
|
2 tháng
(2024-09-23) |
-0.20 | -2.27% | 3,059,320 | 0 | 0 |
8.60
9
8.60
|
3 tháng
(2024-08-23) |
-0.30 | -3.37% | 4,804,710 | 0 | 0 |
8.60
9
8.60
|
6 tháng
(2024-05-27) |
-0.50 | -5.49% | 11,376,200 | 0 | 0 |
8.50
10
8.60
|
12 tháng
(2023-11-27) |
-0.60 | -6.52% | 17,746,449 | -2,000 | -0.0 |
8.50
10.30
8.60
|
24 tháng
(2022-12-02) |
1.50 | 21.13% | 29,923,867 | -4,700 | -0.0 |
6.40
11.60
8.60
|
36 tháng
(2021-12-07) |
-5.90 | -40.69% | 33,364,606 | -6,000 | -0.1 |
6.30
15.60
8.60
|
60 tháng
(2019-12-18) |
4.10 | 91.11% | 42,876,606 | -81,638 | -0.5 |
3.40
17.50
8.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/03/2009 |
8.86
|
40,200 | 9.16 | 9.16 | 8.76 | 0 | 19,700 | 0 |
11/03/2009 |
9.16
|
110,500 | 9.06 | 9.55 | 9.06 | 0 | 100 | 0 |
10/03/2009 |
9.06
|
71,400 | 8.86 | 9.06 | 8.76 | 2,000 | 0 | 0 |
09/03/2009 |
8.86
|
49,000 | 8.57 | 9.26 | 8.66 | 0 | 500 | 0 |
06/03/2009 |
8.57
|
52,000 | 9.06 | 9.06 | 8.57 | 2,000 | 0 | 0 |
05/03/2009 |
9.06
|
65,200 | 8.66 | 9.26 | 8.86 | 100 | 0 | 0 |
04/03/2009 |
8.66
|
45,100 | 8.86 | 8.86 | 8.17 | 0 | 0 | 0 |
03/03/2009 |
8.86
|
55,100 | 9.06 | 9.06 | 8.47 | 0 | 0 | 0 |
02/03/2009 |
9.06
|
109,800 | 8.66 | 9.16 | 8.37 | 0 | 0 | 0 |
27/02/2009 |
8.66
|
41,600 | 8.37 | 8.76 | 8.27 | 0 | 0 | 0 |
26/02/2009 |
8.37
|
62,900 | 8.37 | 8.76 | 8.17 | 0 | 0 | 0 |
25/02/2009 |
8.37
|
93,300 | 7.98 | 8.37 | 8.07 | 0 | 0 | 0 |
24/02/2009 |
7.98
|
67,700 | 8.37 | 8.37 | 7.88 | 0 | 0 | 0 |
23/02/2009 |
8.37
|
19,400 | 8.86 | 8.86 | 8.37 | 100 | 0 | 0 |
20/02/2009 |
8.86
|
48,200 | 8.86 | 8.86 | 8.76 | 0 | 0 | 0 |
19/02/2009 |
8.86
|
44,800 | 8.86 | 9.06 | 8.76 | 0 | 0 | 0 |
18/02/2009 |
8.86
|
50,500 | 9.45 | 9.45 | 8.76 | 0 | 0 | 0 |
17/02/2009 |
9.45
|
42,900 | 9.45 | 9.85 | 9.16 | 0 | 0 | 0 |
16/02/2009 |
9.45
|
24,500 | 9.65 | 9.65 | 9.45 | 0 | 0 | 0 |
13/02/2009 |
9.65
|
16,500 | 9.55 | 9.65 | 9.55 | 0 | 0 | 0 |
12/02/2009 |
9.55
|
17,700 | 9.45 | 9.85 | 9.45 | 0 | 0 | 0 |
11/02/2009 |
9.45
|
27,800 | 9.85 | 9.85 | 9.35 | 0 | 0 | 0 |
10/02/2009 |
9.85
|
39,000 | 9.94 | 10.04 | 9.35 | 0 | 0 | 0 |
09/02/2009 |
9.94
|
29,100 | 9.94 | 10.04 | 9.85 | 0 | 0 | 0 |
06/02/2009 |
9.94
|
24,000 | 9.75 | 9.94 | 9.55 | 0 | 0 | 0 |
05/02/2009 |
9.75
|
44,500 | 9.85 | 9.94 | 9.55 | 200 | 0 | 0 |
04/02/2009 |
9.85
|
39,800 | 9.85 | 10.04 | 9.35 | 0 | 0 | 0 |
03/02/2009 |
9.85
|
92,600 | 10.14 | 10.14 | 9.85 | 0 | 200 | 0 |
02/02/2009 |
10.14
|
30,000 | 10.44 | 10.44 | 10.14 | 0 | 0 | 0 |
23/01/2009 |
10.44
|
15,700 | 10.24 | 10.54 | 10.24 | 0 | 0 | 0 |
22/01/2009 |
10.24
|
32,300 | 10.24 | 10.44 | 10.14 | 0 | 0 | 0 |
21/01/2009 |
10.24
|
22,900 | 10.14 | 10.24 | 10.04 | 0 | 0 | 0 |
20/01/2009 |
10.14
|
27,800 | 10.14 | 10.24 | 9.85 | 0 | 0 | 0 |
19/01/2009 |
10.14
|
29,600 | 10.24 | 10.24 | 10.04 | 1,000 | 0 | 0 |
16/01/2009 |
10.24
|
71,600 | 10.34 | 10.34 | 10.04 | 0 | 1,000 | 0 |
15/01/2009 |
10.34
|
79,300 | 10.24 | 10.34 | 10.04 | 0 | 0 | 0 |
14/01/2009 |
10.24
|
82,900 | 10.24 | 10.54 | 10.14 | 0 | 30,000 | 0 |
13/01/2009 |
10.24
|
79,100 | 10.73 | 10.73 | 10.14 | 0 | 20,000 | 0 |
12/01/2009 |
10.73
|
114,200 | 11.03 | 11.03 | 10.34 | 0 | 20,000 | 0 |
09/01/2009 |
11.03
|
46,400 | 10.83 | 11.03 | 10.83 | 0 | 100 | 0 |
08/01/2009 |
10.83
|
69,100 | 11.32 | 11.32 | 10.63 | 0 | 0 | 0 |
07/01/2009 |
11.32
|
258,400 | 11.52 | 11.82 | 11.03 | 0 | 0 | 0 |
06/01/2009 |
11.52
|
357,700 | 11.52 | 12.31 | 11.13 | 0 | 0 | 0 |
05/01/2009 |
11.52
|
72,900 | 10.83 | 11.52 | 11.52 | 0 | 1,000 | 0 |
02/01/2009 |
10.83
|
44,400 | 10.14 | 10.83 | 10.83 | 0 | 900 | 0 |
31/12/2008 |
10.14
|
88,200 | 9.45 | 10.14 | 9.85 | 0 | 0 | 0 |
30/12/2008 |
9.45
|
31,600 | 9.55 | 9.75 | 9.45 | 0 | 0 | 0 |
29/12/2008 |
9.55
|
38,700 | 9.75 | 9.75 | 9.55 | 0 | 0 | 0 |
26/12/2008 |
9.75
|
17,500 | 9.65 | 9.85 | 9.65 | 500 | 0 | 0 |
25/12/2008 |
9.65
|
18,600 | 9.85 | 9.85 | 9.65 | 0 | 0 | 0 |
24/12/2008 |
9.85
|
61,300 | 9.94 | 9.94 | 9.65 | 0 | 0 | 0 |
23/12/2008 |
9.94
|
104,300 | 9.94 | 10.04 | 9.65 | 0 | 0 | 0 |
22/12/2008 |
9.94
|
69,200 | 9.94 | 10.04 | 9.65 | 0 | 0 | 0 |
19/12/2008 |
9.94
|
147,200 | 9.94 | 10.14 | 9.65 | 0 | 0 | 0 |
18/12/2008 |
9.94
|
31,100 | 9.94 | 10.04 | 9.85 | 0 | 0 | 0 |
17/12/2008 |
9.94
|
24,800 | 9.55 | 10.14 | 9.55 | 600 | 0 | 0 |
16/12/2008 |
9.55
|
84,500 | 10.04 | 10.63 | 9.45 | 500 | 0 | 0 |
15/12/2008 |
10.04
|
131,100 | 9.55 | 10.04 | 9.85 | 0 | 2,100 | 0 |
12/12/2008 |
9.55
|
119,000 | 9.16 | 9.55 | 9.06 | 0 | 1,300 | 0 |
11/12/2008 |
9.16
|
20,100 | 8.96 | 9.16 | 8.66 | 1,000 | 0 | 0 |
10/12/2008 |
8.96
|
39,800 | 9.35 | 9.35 | 8.76 | 0 | 0 | 0 |
09/12/2008 |
9.35
|
19,300 | 9.16 | 9.75 | 9.06 | 0 | 0 | 0 |
08/12/2008 |
9.16
|
98,400 | 9.55 | 9.55 | 9.16 | 1,000 | 0 | 0 |
05/12/2008 |
9.55
|
43,900 | 10.04 | 10.04 | 9.55 | 0 | 0 | 0 |
04/12/2008 |
10.04
|
67,000 | 9.85 | 10.04 | 9.75 | 0 | 0 | 0 |
03/12/2008 |
9.85
|
28,600 | 10.04 | 10.34 | 9.75 | 1,300 | 0 | 0 |
02/12/2008 |
10.04
|
29,200 | 10.14 | 10.14 | 9.94 | 400 | 0 | 0 |
01/12/2008 |
10.14
|
41,100 | 10.34 | 10.93 | 9.85 | 0 | 0 | 0 |
28/11/2008 |
10.34
|
109,900 | 9.65 | 10.34 | 9.26 | 100 | 0 | 0 |
27/11/2008 |
9.65
|
65,800 | 9.85 | 9.94 | 9.55 | 0 | 0 | 0 |
26/11/2008 |
9.85
|
109,500 | 10.24 | 10.34 | 9.65 | 100 | 0 | 0 |
25/11/2008 |
10.24
|
64,600 | 10.34 | 10.54 | 10.14 | 0 | 0 | 0 |
24/11/2008 |
10.34
|
37,000 | 10.44 | 10.83 | 9.85 | 0 | 1,000 | 0 |
21/11/2008 |
10.44
|
71,400 | 10.54 | 10.63 | 10.04 | 0 | 0 | 0 |
20/11/2008 |
10.54
|
43,800 | 10.83 | 10.83 | 10.34 | 0 | 0 | 0 |
19/11/2008 |
10.83
|
58,500 | 10.93 | 10.93 | 10.73 | 1,000 | 8,000 | 0 |
18/11/2008 |
10.93
|
65,800 | 11.32 | 11.32 | 10.63 | 0 | 100 | 0 |
17/11/2008 |
11.32
|
47,500 | 11.42 | 11.52 | 10.83 | 0 | 0 | 0 |
14/11/2008 |
11.42
|
70,900 | 11.22 | 11.82 | 11.22 | 1,000 | 0 | 0 |
13/11/2008 |
11.22
|
66,800 | 11.32 | 11.32 | 10.83 | 1,000 | 1,000 | 0 |
12/11/2008 |
11.32
|
132,700 | 10.83 | 11.52 | 10.14 | 0 | 200 | 0 |
11/11/2008 |
10.83
|
106,200 | 11.52 | 11.62 | 10.63 | 0 | 0 | 0 |
10/11/2008 |
11.52
|
99,400 | 10.83 | 11.52 | 11.03 | 0 | 100 | 0 |
07/11/2008 |
10.83
|
202,300 | 11.52 | 11.52 | 10.83 | 0 | 0 | 0 |
06/11/2008 |
11.52
|
110,600 | 12.41 | 12.41 | 11.52 | 0 | 0 | 0 |
05/11/2008 |
12.41
|
328,000 | 11.82 | 12.41 | 12.11 | 0 | 1,300 | 0 |
04/11/2008 |
11.82
|
219,500 | 11.13 | 11.82 | 10.83 | 0 | 0 | 0 |
03/11/2008 |
11.13
|
53,700 | 11.42 | 12.01 | 10.83 | 0 | 0 | 0 |
31/10/2008 |
11.42
|
100,700 | 10.83 | 11.42 | 11.03 | 100 | 0 | 0 |
30/10/2008 |
10.83
|
79,400 | 10.14 | 10.83 | 10.14 | 0 | 5,000 | 0 |
29/10/2008 |
10.14
|
86,300 | 10.34 | 10.34 | 9.94 | 0 | 0 | 0 |
28/10/2008 |
10.34
|
74,600 | 9.65 | 10.34 | 9.16 | 0 | 0 | 0 |
27/10/2008 |
9.65
|
86,800 | 10.44 | 10.44 | 9.55 | 0 | 0 | 0 |
24/10/2008 |
10.44
|
111,900 | 10.73 | 10.73 | 10.04 | 1,100 | 0 | 0 |
23/10/2008 |
10.73
|
84,800 | 11.72 | 11.72 | 10.73 | 0 | 1,100 | 0 |
22/10/2008 |
11.72
|
111,900 | 12.11 | 12.11 | 11.52 | 100 | 0 | 0 |
21/10/2008 |
12.11
|
162,900 | 12.21 | 12.80 | 12.01 | 2,000 | 0 | 0 |
20/10/2008 |
12.21
|
274,600 | 11.52 | 12.31 | 11.52 | 2,000 | 5,100 | 0 |
17/10/2008 |
11.52
|
78,800 | 10.93 | 11.52 | 11.52 | 0 | 10,000 | 0 |
16/10/2008 |
10.93
|
195,400 | 10.24 | 10.93 | 10.04 | 0 | 1,000 | 0 |