| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-19) |
0.20 | 1.72% | 3,865,500 | -11,553 | -0.0 |
11.20
12.90
11.80
|
|
2 tháng
(2024-03-19) |
-0.50 | -4.07% | 11,813,436 | -71,053 | -0.8 |
11.20
13.30
11.80
|
|
3 tháng
(2024-02-19) |
2.70 | 29.67% | 18,181,849 | -78,153 | -0.9 |
8.90
13.30
11.80
|
|
6 tháng
(2023-11-20) |
2.20 | 22.92% | 23,255,232 | -61,599 | -0.8 |
8.20
13.30
11.80
|
|
12 tháng
(2023-05-24) |
-3.63 | -23.52% | 57,628,394 | -4,699 | -0.2 |
8.20
17.35
11.80
|
|
24 tháng
(2022-05-30) |
-1.09 | -8.49% | 123,954,928 | -32,861 | -0.4 |
8.20
19.65
11.80
|
|
36 tháng
(2021-06-03) |
6.41 | 119.08% | 155,348,471 | -293,731 | -3.9 |
4.88
19.65
11.80
|
|
60 tháng
(2019-06-14) |
8.77 | 289.84% | 168,350,689 | -203,751 | -3.5 |
2.40
19.65
11.80
|
| STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #3601 | 09/12/2009 |
5.09
-0.32
|
18,800 | 5.41 | 5.41 | 5.05 | 0 | 0 | 0 |
| #3602 | 08/12/2009 |
5.41
-0.08
|
5,800 | 5.50 | 5.50 | 5.41 | 0 | 0 | 0 |
| #3603 | 07/12/2009 |
5.50
-0.04
|
9,000 | 5.54 | 5.58 | 5.46 | 0 | 0 | 0 |
| #3604 | 04/12/2009 |
5.54
-0.08
|
5,300 | 5.62 | 5.74 | 5.50 | 0 | 0 | 0 |
| #3605 | 03/12/2009 |
5.62
-0.12
|
2,900 | 5.74 | 5.94 | 5.62 | 0 | 0 | 0 |
| #3606 | 02/12/2009 |
5.74
-0.36
|
8,900 | 6.10 | 6.26 | 5.74 | 0 | 0 | 0 |
| #3607 | 01/12/2009 |
6.10
0.24
|
12,500 | 5.86 | 6.10 | 5.98 | 0 | 0 | 0 |
| #3608 | 30/11/2009 |
5.86
0.32
|
23,100 | 5.54 | 5.86 | 5.66 | 0 | 0 | 0 |
| #3609 | 27/11/2009 |
5.54
-0.40
|
39,800 | 5.94 | 5.98 | 5.54 | 0 | 0 | 0 |
| #3610 | 26/11/2009 |
5.94
-0.40
|
3,600 | 6.34 | 6.34 | 5.94 | 0 | 0 | 0 |
| #3611 | 25/11/2009 |
6.34
-0.32
|
16,300 | 6.67 | 6.67 | 6.34 | 0 | 0 | 0 |
| #3612 | 24/11/2009 |
6.67
-0.32
|
16,200 | 6.99 | 6.99 | 6.67 | 0 | 0 | 0 |
| #3613 | 23/11/2009 |
6.99
-0.24
|
5,900 | 7.23 | 7.27 | 6.99 | 0 | 0 | 0 |
| #3614 | 20/11/2009 |
7.23
-0.12
|
19,000 | 7.35 | 7.39 | 7.23 | 0 | 0 | 0 |
| #3615 | 19/11/2009 |
7.35
0.04
|
20,500 | 7.31 | 7.48 | 7.27 | 0 | 0 | 0 |
| #3616 | 18/11/2009 |
7.31
0.16
|
9,500 | 7.15 | 7.31 | 7.19 | 0 | 0 | 0 |
| #3617 | 17/11/2009 |
7.15
-0.20
|
28,600 | 7.35 | 7.35 | 6.99 | 0 | 0 | 0 |
| #3618 | 16/11/2009 |
7.35
0.08
|
8,100 | 7.27 | 7.68 | 7.27 | 0 | 0 | 0 |
| #3619 | 13/11/2009 |
7.27
-0.28
|
19,800 | 7.56 | 7.68 | 7.07 | 0 | 0 | 0 |
| #3620 | 12/11/2009 |
7.56
0.08
|
14,000 | 7.48 | 7.76 | 7.48 | 0 | 0 | 0 |
| #3621 | 11/11/2009 |
7.48
0.20
|
11,700 | 7.27 | 7.76 | 6.87 | 0 | 0 | 0 |
| #3622 | 10/11/2009 |
7.27
-0.44
|
38,500 | 7.72 | 8.08 | 7.19 | 0 | 0 | 0 |
| #3623 | 09/11/2009 |
7.72
-0.44
|
5,300 | 8.16 | 8.16 | 7.72 | 0 | 0 | 0 |
| #3624 | 06/11/2009 |
8.16
-0.12
|
70,000 | 8.28 | 8.40 | 8.08 | 0 | 0 | 0 |
| #3625 | 05/11/2009 |
8.28
0.12
|
35,700 | 8.16 | 8.49 | 7.92 | 0 | 0 | 0 |
| #3626 | 04/11/2009 |
8.16
0.04
|
44,000 | 8.12 | 8.40 | 8.08 | 0 | 0 | 0 |
| #3627 | 03/11/2009 |
8.12
0
|
70,100 | 8.12 | 8.45 | 7.88 | 0 | 0 | 0 |
| #3628 | 02/11/2009 |
8.12
-0.65
|
58,500 | 8.77 | 8.77 | 8.12 | 0 | 0 | 0 |
| #3629 | 30/10/2009 |
8.77
0.36
|
34,600 | 8.40 | 8.77 | 8.65 | 0 | 0 | 0 |
| #3630 | 29/10/2009 |
8.40
-0.48
|
73,900 | 8.89 | 8.89 | 8.08 | 0 | 0 | 0 |
| #3631 | 28/10/2009 |
8.89
0.48
|
81,300 | 8.40 | 9.01 | 8.49 | 0 | 0 | 0 |
| #3632 | 27/10/2009 |
8.40
-0.28
|
155,700 | 8.69 | 8.69 | 8.40 | 0 | 0 | 0 |
| #3633 | 26/10/2009 |
8.69
-0.44
|
89,600 | 9.13 | 9.50 | 8.69 | 0 | 100 | 0 |
| #3634 | 23/10/2009 |
9.13
-0.20
|
86,500 | 9.33 | 9.50 | 8.73 | 0 | 0 | 0 |
| #3635 | 22/10/2009 |
9.33
0.08
|
132,600 | 9.25 | 9.50 | 9.09 | 0 | 0 | 0 |
| #3636 | 21/10/2009 |
9.25
0.57
|
353,700 | 8.69 | 9.29 | 8.69 | 0 | 0 | 0 |
| #3637 | 20/10/2009 |
8.69
0.28
|
174,700 | 8.40 | 8.85 | 8.49 | 0 | 0 | 0 |
| #3638 | 19/10/2009 |
8.40
-0.24
|
58,500 | 8.65 | 8.65 | 8.20 | 0 | 0 | 0 |
| #3639 | 16/10/2009 |
8.65
-0.44
|
78,500 | 9.09 | 9.33 | 8.61 | 0 | 0 | 0 |
| #3640 | 15/10/2009 |
9.09
-0.28
|
87,700 | 9.37 | 9.62 | 8.89 | 0 | 0 | 0 |
| #3641 | 14/10/2009 |
9.37
0.40
|
126,000 | 8.97 | 9.37 | 8.89 | 0 | 0 | 0 |
| #3642 | 13/10/2009 |
8.97
0.08
|
122,000 | 8.89 | 9.17 | 8.77 | 0 | 0 | 0 |
| #3643 | 12/10/2009 |
8.89
-0.08
|
146,600 | 8.97 | 8.97 | 8.49 | 0 | 0 | 0 |
| #3644 | 09/10/2009 |
8.97
-0.65
|
150,500 | 9.62 | 9.62 | 8.81 | 0 | 0 | 0 |
| #3645 | 08/10/2009 |
9.62
0.12
|
116,800 | 9.50 | 10.10 | 8.89 | 0 | 0 | 0 |
| #3646 | 07/10/2009 |
9.50
0.61
|
208,400 | 8.89 | 9.50 | 9.33 | 0 | 0 | 0 |
| #3647 | 06/10/2009 |
8.89
0.08
|
298,800 | 8.81 | 8.89 | 8.69 | 0 | 0 | 0 |
| #3648 | 05/10/2009 |
8.81
0.16
|
282,100 | 8.65 | 9.09 | 8.08 | 100 | 3,500 | 0 |
| #3649 | 02/10/2009 |
8.65
-0.65
|
12,500 | 9.29 | 9.29 | 8.65 | 0 | 0 | 0 |
| #3650 | 01/10/2009 |
9.29
-0.69
|
10,900 | 9.98 | 9.98 | 9.29 | 200 | 0 | 0 |
| #3651 | 30/09/2009 |
9.98
-0.73
|
23,100 | 10.71 | 10.71 | 9.98 | 0 | 0 | 0 |
| #3652 | 29/09/2009 |
10.71
-0.77
|
25,100 | 11.48 | 11.48 | 10.71 | 800 | 0 | 0 |
| #3653 | 28/09/2009 |
11.48
-0.32
|
14,700 | 11.80 | 11.80 | 11.48 | 0 | 0 | 0 |
| #3654 | 25/09/2009 |
11.80
-0.20
|
207,200 | 12.00 | 12.81 | 11.19 | 3,500 | 0 | 0 |
| #3655 | 24/09/2009 |
12.00
0.77
|
231,900 | 11.23 | 12.00 | 12.00 | 0 | 0 | 0 |
| #3656 | 23/09/2009 |
11.23
-0.48
|
121,600 | 11.72 | 11.72 | 11.23 | 0 | 0 | 0 |
| #3657 | 22/09/2009 |
11.72
0
|
487,300 | 11.72 | 12.04 | 9.70 | 200 | 0 | 0 |