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) |
0.10 | 2.86% | 7,600 | 0 | 0 |
3.50
3.60
3.60
|
2 tháng
(2024-07-22) |
-0.30 | -7.69% | 27,200 | 0 | 0 |
3.30
3.90
3.60
|
3 tháng
(2024-06-21) |
-0.70 | -16.28% | 77,400 | 0 | 0 |
3.30
4.30
3.60
|
6 tháng
(2024-03-25) |
-0.50 | -12.20% | 646,600 | 320,800 | 1.1 |
3.30
5.90
3.60
|
12 tháng
(2023-09-25) |
-1.60 | -30.77% | 1,356,800 | 320,935 | 1.1 |
3.30
5.90
3.60
|
24 tháng
(2022-09-30) |
-9.20 | -71.88% | 5,762,414 | -473,315 | -4.2 |
3.30
12.80
3.60
|
36 tháng
(2021-10-05) |
-15.40 | -81.05% | 8,592,658 | -585,712 | -5.7 |
3.30
24.10
3.60
|
60 tháng
(2019-10-16) |
-3.55 | -49.65% | 16,826,998 | -388,982 | -8.6 |
3.30
46.15
3.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/01/2009 |
11.11
|
15,670 | 11.70 | 11.70 | 11.11 | 0 | 15,640 | 0 |
20/01/2009 |
11.70
|
340 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
19/01/2009 |
11.70
|
3,220 | 11.70 | 11.70 | 11.11 | 0 | 0 | 0 |
16/01/2009 |
11.70
|
10 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
15/01/2009 |
11.70
|
500 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
14/01/2009 |
11.70
|
100 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
13/01/2009 |
11.70
|
7,080 | 12.06 | 12.06 | 11.70 | 0 | 0 | 0 |
12/01/2009 |
12.06
|
100 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 |
09/01/2009 |
12.06
|
960 | 11.84 | 12.06 | 11.40 | 100 | 0 | 0 |
08/01/2009 |
11.84
|
6,170 | 12.43 | 12.43 | 11.84 | 100 | 0 | 0 |
07/01/2009 |
12.43
|
3,800 | 12.43 | 12.43 | 12.28 | 0 | 0 | 0 |
06/01/2009 |
12.43
|
1,060 | 12.43 | 12.43 | 12.35 | 0 | 0 | 0 |
05/01/2009 |
12.43
|
100 | 12.50 | 12.50 | 12.43 | 0 | 0 | 0 |
02/01/2009 |
12.50
|
1,230 | 12.50 | 12.50 | 11.99 | 1,000 | 0 | 0 |
31/12/2008 |
12.50
|
16,150 | 12.06 | 12.50 | 11.48 | 0 | 0 | 0 |
30/12/2008 |
12.06
|
6,780 | 11.99 | 12.06 | 11.99 | 0 | 0 | 0 |
29/12/2008 |
11.99
|
11,970 | 12.57 | 12.57 | 11.99 | 0 | 0 | 0 |
26/12/2008 |
12.57
|
10,750 | 13.16 | 13.16 | 12.50 | 0 | 0 | 0 |
25/12/2008 |
13.16
|
4,700 | 12.94 | 13.38 | 12.43 | 0 | 0 | 0 |
24/12/2008 |
12.94
|
4,790 | 12.65 | 13.08 | 12.57 | 0 | 0 | 0 |
23/12/2008 |
12.65
|
5,380 | 13.30 | 13.45 | 12.65 | 0 | 0 | 0 |
22/12/2008 |
13.30
|
6,800 | 13.16 | 13.45 | 13.23 | 0 | 0 | 0 |
19/12/2008 |
13.16
|
2,560 | 13.08 | 13.38 | 12.43 | 0 | 0 | 0 |
18/12/2008 |
13.08
|
8,390 | 13.08 | 13.08 | 12.50 | 0 | 0 | 0 |
17/12/2008 |
13.08
|
2,510 | 12.72 | 13.16 | 13.08 | 0 | 0 | 0 |
16/12/2008 |
12.72
|
8,000 | 12.94 | 12.94 | 12.43 | 0 | 0 | 0 |
15/12/2008 |
12.94
|
10,610 | 12.43 | 13.01 | 12.65 | 0 | 0 | 0 |
12/12/2008 |
12.43
|
11,060 | 11.84 | 12.43 | 12.35 | 0 | 0 | 0 |
11/12/2008 |
11.84
|
14,830 | 11.70 | 11.84 | 11.70 | 0 | 0 | 0 |
10/12/2008 |
11.70
|
8,090 | 12.06 | 12.28 | 11.70 | 0 | 0 | 0 |
09/12/2008 |
12.06
|
10,100 | 11.84 | 12.43 | 11.84 | 0 | 0 | 0 |
08/12/2008 |
11.84
|
7,280 | 12.43 | 12.43 | 11.84 | 0 | 0 | 0 |
05/12/2008 |
12.43
|
5,890 | 12.43 | 12.65 | 11.84 | 0 | 1,000 | 0 |
04/12/2008 |
12.43
|
1,840 | 12.21 | 12.72 | 11.84 | 0 | 1,000 | 0 |
03/12/2008 |
12.21
|
14,910 | 12.79 | 12.79 | 12.21 | 0 | 2,000 | 0 |
02/12/2008 |
12.79
|
10,750 | 13.16 | 13.16 | 12.50 | 0 | 0 | 0 |
01/12/2008 |
13.16
|
2,000 | 13.52 | 13.89 | 13.16 | 0 | 0 | 0 |
28/11/2008 |
13.52
|
3,100 | 13.23 | 13.52 | 13.52 | 0 | 0 | 0 |
27/11/2008 |
13.23
|
19,690 | 13.23 | 13.38 | 12.79 | 0 | 0 | 0 |
26/11/2008 |
13.23
|
14,700 | 12.94 | 13.30 | 13.01 | 0 | 0 | 0 |
25/11/2008 |
12.94
|
17,470 | 13.52 | 13.52 | 12.86 | 0 | 0 | 0 |
24/11/2008 |
13.52
|
10,600 | 13.52 | 14.11 | 13.16 | 0 | 0 | 0 |
21/11/2008 |
13.52
|
13,680 | 13.52 | 13.52 | 12.86 | 0 | 0 | 0 |
20/11/2008 |
13.52
|
12,280 | 13.81 | 13.81 | 13.16 | 0 | 0 | 0 |
19/11/2008 |
13.81
|
13,030 | 13.89 | 13.89 | 13.30 | 0 | 0 | 0 |
18/11/2008 |
13.89
|
13,120 | 14.25 | 14.25 | 13.60 | 0 | 0 | 0 |
17/11/2008 |
14.25
|
65,060 | 13.89 | 14.25 | 13.23 | 8,000 | 0 | 0 |
14/11/2008 |
13.89
|
41,050 | 13.67 | 14.03 | 13.01 | 0 | 0 | 0 |
13/11/2008 |
13.67
|
24,870 | 13.38 | 13.81 | 13.45 | 0 | 0 | 0 |
12/11/2008 |
13.38
|
32,430 | 12.79 | 13.38 | 12.65 | 0 | 0 | 0 |
11/11/2008 |
12.79
|
16,970 | 12.72 | 13.16 | 12.21 | 0 | 0 | 0 |
10/11/2008 |
12.72
|
42,230 | 12.13 | 12.72 | 11.62 | 0 | 0 | 0 |
07/11/2008 |
12.13
|
91,050 | 11.77 | 12.35 | 11.18 | 0 | 0 | 0 |
06/11/2008 |
11.77
|
51,510 | 11.26 | 11.77 | 11.48 | 0 | 0 | 0 |
05/11/2008 |
11.26
|
5,790 | 10.74 | 11.26 | 11.26 | 0 | 0 | 0 |
04/11/2008 |
10.74
|
6,800 | 10.23 | 10.74 | 10.23 | 0 | 0 | 0 |
03/11/2008 |
10.23
|
5,410 | 9.94 | 10.38 | 9.50 | 500 | 0 | 0 |
31/10/2008 |
9.94
|
2,040 | 10.23 | 10.23 | 9.87 | 0 | 0 | 0 |
30/10/2008 |
10.23
|
1,110 | 10.38 | 10.74 | 10.23 | 0 | 0 | 0 |
29/10/2008 |
10.38
|
4,740 | 10.01 | 10.45 | 10.16 | 0 | 0 | 0 |
28/10/2008 |
10.01
|
16,920 | 10.53 | 10.53 | 10.01 | 0 | 0 | 0 |
27/10/2008 |
10.53
|
13,030 | 11.04 | 11.04 | 10.53 | 0 | 0 | 0 |
24/10/2008 |
11.04
|
7,760 | 11.48 | 11.91 | 11.04 | 700 | 0 | 0 |
23/10/2008 |
11.48
|
18,240 | 12.06 | 12.06 | 11.48 | 0 | 0 | 0 |
22/10/2008 |
12.06
|
1,610 | 12.43 | 12.43 | 11.99 | 0 | 0 | 0 |
21/10/2008 |
12.43
|
9,500 | 12.21 | 12.79 | 11.70 | 1,300 | 0 | 0 |
20/10/2008 |
12.21
|
3,230 | 12.06 | 12.35 | 11.62 | 0 | 0 | 0 |
17/10/2008 |
12.06
|
790 | 12.43 | 12.43 | 11.99 | 0 | 0 | 0 |
16/10/2008 |
12.43
|
34,350 | 11.84 | 12.43 | 12.06 | 1,200 | 0 | 0 |
15/10/2008 |
11.84
|
39,740 | 11.84 | 12.43 | 11.84 | 0 | 4,730 | 0 |
14/10/2008 |
11.84
|
4,960 | 11.33 | 11.84 | 11.84 | 0 | 0 | 0 |
13/10/2008 |
11.33
|
8,300 | 11.91 | 11.91 | 11.33 | 100 | 0 | 0 |
10/10/2008 |
11.91
|
18,430 | 12.50 | 12.50 | 11.91 | 0 | 0 | 0 |
09/10/2008 |
12.50
|
21,480 | 12.43 | 12.79 | 11.84 | 0 | 7,940 | 0 |
08/10/2008 |
12.43
|
33,030 | 12.94 | 12.94 | 12.35 | 0 | 13,900 | 0 |
07/10/2008 |
12.94
|
8,750 | 13.60 | 13.60 | 12.94 | 0 | 0 | 0 |
06/10/2008 |
13.60
|
9,530 | 14.25 | 14.25 | 13.60 | 0 | 1,380 | 0 |
03/10/2008 |
14.25
|
11,870 | 14.62 | 14.62 | 13.96 | 0 | 0 | 0 |
02/10/2008 |
14.62
|
13,500 | 14.25 | 14.62 | 14.40 | 4,210 | 0 | 0 |
01/10/2008 |
14.25
|
18,860 | 14.62 | 14.62 | 13.96 | 0 | 0 | 0 |
30/09/2008 |
14.62
|
2,110 | 15.35 | 15.35 | 14.62 | 0 | 0 | 0 |
29/09/2008 |
15.35
|
12,660 | 15.35 | 15.35 | 15.35 | 4,210 | 0 | 0 |
26/09/2008 |
15.35
|
32,910 | 14.62 | 15.35 | 14.62 | 23,330 | 0 | 0 |
25/09/2008 |
14.62
|
42,750 | 15.13 | 15.13 | 14.40 | 12,450 | 41,970 | 0 |
24/09/2008 |
15.13
|
22,170 | 15.86 | 15.86 | 15.13 | 0 | 11,260 | 0 |
23/09/2008 |
15.86
|
40,270 | 15.20 | 15.86 | 14.47 | 27,100 | 0 | 0 |
22/09/2008 |
15.20
|
31,750 | 14.55 | 15.20 | 15.20 | 1,100 | 0 | 0 |
19/09/2008 |
14.55
|
19,890 | 13.89 | 14.55 | 13.38 | 1,140 | 50 | 0 |
18/09/2008 |
13.89
|
4,260 | 14.55 | 14.55 | 13.89 | 1,000 | 0 | 0 |
17/09/2008 |
14.55
|
10,550 | 15.28 | 15.28 | 14.55 | 0 | 0 | 0 |
16/09/2008 |
15.28
|
21,130 | 16.01 | 16.01 | 15.28 | 5,000 | 150 | 0 |
15/09/2008 |
16.01
|
16,750 | 16.67 | 17.47 | 15.86 | 0 | 0 | 0 |
12/09/2008 |
16.67
|
5,370 | 17.54 | 17.54 | 16.67 | 5,000 | 0 | 0 |
11/09/2008 |
17.54
|
17,800 | 18.42 | 18.42 | 17.54 | 10,000 | 0 | 0 |
10/09/2008 |
18.42
|
24,740 | 18.42 | 19.00 | 17.54 | 5,000 | 0 | 0 |
09/09/2008 |
18.42
|
26,040 | 19.30 | 20.10 | 18.42 | 0 | 0 | 0 |
08/09/2008 |
19.30
|
75,480 | 18.42 | 19.30 | 17.54 | 100 | 380 | 0 |
05/09/2008 |
18.42
|
26,840 | 17.54 | 18.42 | 18.27 | 1,700 | 0 | 0 |
04/09/2008 |
17.54
|
66,860 | 16.74 | 17.54 | 16.81 | 0 | 5,000 | 0 |
03/09/2008 |
16.74
|
19,160 | 16.01 | 16.74 | 16.74 | 0 | 0 | 0 |