Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-2.90 | -10.28% | 94,900 | -33,400 | -0.9 |
25
28.30
25.30
|
2 tháng
(2024-09-16) |
-3.20 | -11.23% | 173,300 | -64,500 | -1.8 |
25
28.80
25.30
|
3 tháng
(2024-08-15) |
-3.20 | -11.23% | 235,900 | -88,250 | -2.4 |
25
29.90
25.30
|
6 tháng
(2024-05-17) |
-5.27 | -17.24% | 1,065,600 | -259,550 | -7.8 |
25
31.69
25.30
|
12 tháng
(2023-11-20) |
-0.16 | -0.63% | 1,856,280 | -527,070 | -16.1 |
24.35
35.31
25.30
|
24 tháng
(2022-11-24) |
6.51 | 34.66% | 2,299,365 | -681,660 | -19.7 |
13.51
35.31
25.30
|
36 tháng
(2021-11-29) |
2.30 | 10.02% | 2,733,250 | -898,269 | -24.7 |
13.51
35.31
25.30
|
60 tháng
(2019-12-10) |
8.91 | 54.38% | 3,761,878 | -1,262,773 | -32.0 |
12.01
35.31
25.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/02/2010 |
7.29
|
3,180 | 7.64 | 7.64 | 7.29 | 0 | 0 | 0 |
04/02/2010 |
7.55
|
1,490 | 7.38 | 7.64 | 7.38 | 0 | 200 | -0.0 |
03/02/2010 |
7.64
|
4,160 | 7.64 | 7.64 | 7.55 | 0 | 0 | 0 |
02/02/2010 |
7.72
|
2,780 | 7.81 | 7.81 | 7.46 | 0 | 0 | 0 |
01/02/2010 |
7.72
|
650 | 7.55 | 7.72 | 7.55 | 150 | 0 | 0.0 |
29/01/2010 |
7.55
|
8,390 | 7.55 | 7.72 | 7.55 | 1,390 | 0 | 0.0 |
28/01/2010 |
7.38
|
5,000 | 7.55 | 7.64 | 7.38 | 1,600 | 0 | 0.0 |
27/01/2010 |
7.72
|
11,290 | 7.55 | 7.72 | 7.55 | 0 | 0 | 0 |
26/01/2010 |
7.81
|
7,920 | 7.64 | 7.89 | 7.64 | 0 | 0 | 0 |
25/01/2010 |
7.64
|
1,770 | 7.72 | 7.72 | 7.38 | 0 | 0 | 0 |
22/01/2010 |
7.38
|
3,210 | 7.46 | 7.55 | 7.38 | 200 | 0 | 0.0 |
21/01/2010 |
7.72
|
3,410 | 7.64 | 7.72 | 7.46 | 0 | 0 | 0 |
20/01/2010 |
7.72
|
2,780 | 8.07 | 8.07 | 7.64 | 0 | 0 | 0 |
19/01/2010 |
7.89
|
870 | 8.07 | 8.07 | 7.89 | 160 | 0 | 0.0 |
18/01/2010 |
7.81
|
14,550 | 7.81 | 8.15 | 7.81 | 0 | 14,230 | -0.1 |
15/01/2010 |
8.15
|
6,550 | 7.98 | 8.15 | 7.72 | 0 | 0 | 0 |
14/01/2010 |
8.07
|
440 | 8.15 | 8.15 | 7.98 | 0 | 0 | 0 |
13/01/2010 |
8.07
|
4,730 | 8.15 | 8.15 | 7.81 | 0 | 50 | -0.0 |
12/01/2010 |
7.81
|
7,520 | 8.32 | 8.32 | 7.81 | 0 | 0 | 0 |
11/01/2010 |
8.15
|
2,170 | 8.49 | 8.49 | 8.15 | 0 | 0 | 0 |
08/01/2010 |
8.49
|
3,820 | 8.58 | 8.67 | 8.49 | 510 | 0 | 0.0 |
07/01/2010 |
8.58
|
16,580 | 8.32 | 8.58 | 8.32 | 0 | 0 | 0 |
06/01/2010 |
8.49
|
7,750 | 8.24 | 8.58 | 8.24 | 300 | 0 | 0.0 |
05/01/2010 |
8.58
|
16,380 | 8.75 | 8.75 | 8.49 | 400 | 0 | 0.0 |
04/01/2010 |
8.41
|
12,900 | 8.07 | 8.41 | 8.07 | 0 | 0 | 0 |
31/12/2009 |
8.07
|
5,310 | 7.81 | 8.15 | 7.81 | 0 | 0 | 0 |
30/12/2009 |
7.98
|
5,820 | 7.89 | 7.98 | 7.89 | 0 | 0 | 0 |
29/12/2009 |
7.64
|
5,970 | 7.64 | 7.72 | 7.55 | 0 | 0 | 0 |
28/12/2009 |
7.81
|
6,180 | 8.07 | 8.07 | 7.72 | 1,060 | 0 | 0 |
25/12/2009 |
7.89
|
13,700 | 7.72 | 7.89 | 7.72 | 0 | 0 | 0 |
24/12/2009 |
7.55
|
5,700 | 7.72 | 7.72 | 7.29 | 0 | 0 | 0 |
23/12/2009 |
7.64
|
11,560 | 7.72 | 7.89 | 7.64 | 0 | 0 | 0 |
22/12/2009 |
7.98
|
1,030 | 8.15 | 8.15 | 7.98 | 0 | 0 | 0 |
21/12/2009 |
7.98
|
6,370 | 7.98 | 7.98 | 7.72 | 0 | 0 | 0 |
18/12/2009 |
7.72
|
4,030 | 7.21 | 7.72 | 7.21 | 0 | 50 | 0 |
17/12/2009 |
7.46
|
7,700 | 7.64 | 7.72 | 7.46 | 0 | 0 | 0 |
16/12/2009 |
7.81
|
1,920 | 8.15 | 8.15 | 7.81 | 0 | 0 | 0 |
15/12/2009 |
8.15
|
5,010 | 8.49 | 8.49 | 8.15 | 0 | 0 | 0 |
14/12/2009 |
8.49
|
910 | 8.49 | 8.49 | 8.49 | 200 | 0 | 0 |
11/12/2009 |
8.49
|
11,580 | 8.15 | 8.58 | 8.15 | 1,010 | 0 | 0 |
10/12/2009 |
8.49
|
2,230 | 8.49 | 8.49 | 8.41 | 0 | 0 | 0 |
09/12/2009 |
8.49
|
10,020 | 8.15 | 8.58 | 8.07 | 7,840 | 0 | 0 |
08/12/2009 |
8.41
|
3,380 | 8.41 | 9.01 | 8.41 | 0 | 0 | 0 |
07/12/2009 |
8.84
|
1,790 | 8.84 | 8.84 | 8.75 | 0 | 0 | 0 |
04/12/2009 |
8.67
|
2,660 | 8.58 | 8.67 | 8.49 | 0 | 0 | 0 |
03/12/2009 |
8.49
|
2,190 | 8.32 | 8.58 | 8.32 | 0 | 0 | 0 |
02/12/2009 |
8.58
|
6,180 | 8.58 | 8.84 | 8.58 | 0 | 0 | 0 |
01/12/2009 |
8.84
|
5,570 | 9.01 | 9.01 | 8.75 | 100 | 0 | 0 |
30/11/2009 |
8.67
|
19,410 | 8.92 | 8.92 | 8.67 | 0 | 0 | 0 |
27/11/2009 |
8.67
|
19,410 | 8.15 | 8.84 | 8.15 | 6,150 | 0 | 0 |
26/11/2009 |
8.49
|
9,230 | 8.92 | 8.92 | 8.49 | 0 | 0 | 0 |
25/11/2009 |
8.92
|
16,350 | 9.44 | 9.44 | 8.92 | 3,200 | 60 | 0 |
24/11/2009 |
9.35
|
5,490 | 9.44 | 9.44 | 9.27 | 0 | 0 | 0 |
23/11/2009 |
9.70
|
16,250 | 9.18 | 9.70 | 9.18 | 0 | 0 | 0 |
20/11/2009 |
9.44
|
11,280 | 9.78 | 9.87 | 9.44 | 0 | 0 | 0 |
19/11/2009 |
9.78
|
8,080 | 9.70 | 9.95 | 9.70 | 0 | 0 | 0 |
18/11/2009 |
10.04
|
18,630 | 9.61 | 10.04 | 9.61 | 0 | 0 | 0 |
17/11/2009 |
10.04
|
11,960 | 10.04 | 10.21 | 9.61 | 0 | 0 | 0 |
16/11/2009 |
10.04
|
15,410 | 9.87 | 10.12 | 9.87 | 0 | 0 | 0 |
13/11/2009 |
10.04
|
30,070 | 9.27 | 10.04 | 9.27 | 0 | 0 | 0 |
12/11/2009 |
9.61
|
11,590 | 9.70 | 9.70 | 9.35 | 40 | 0 | 0 |
11/11/2009 |
9.35
|
15,610 | 9.44 | 10.04 | 9.35 | 350 | 0 | 0 |
10/11/2009 |
9.78
|
15,900 | 9.78 | 10.30 | 9.78 | 500 | 0 | 0 |
09/11/2009 |
10.30
|
6,340 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
06/11/2009 |
10.81
|
34,810 | 11.07 | 11.07 | 10.73 | 0 | 0 | 0 |
05/11/2009 |
10.81
|
36,940 | 10.55 | 10.81 | 10.30 | 10,000 | 400 | 0 |
04/11/2009 |
10.47
|
22,080 | 10.30 | 10.47 | 9.78 | 5,000 | 0 | 0 |
03/11/2009 |
10.12
|
48,470 | 10.38 | 10.38 | 9.61 | 19,100 | 0 | 0 |
02/11/2009 |
10.04
|
57,770 | 10.04 | 10.21 | 10.04 | 17,700 | 100 | 0 |
30/10/2009 |
10.55
|
173,830 | 10.38 | 10.73 | 10.38 | 2,000 | 25,630 | 0 |
29/10/2009 |
10.90
|
8,290 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
28/10/2009 |
11.41
|
36,140 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 |
27/10/2009 |
12.01
|
25,470 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 |
26/10/2009 |
12.61
|
217,380 | 12.61 | 12.61 | 11.58 | 5,600 | 430 | 0 |
23/10/2009 |
12.01
|
270,910 | 12.01 | 12.01 | 11.84 | 2,100 | 13,600 | 0 |
22/10/2009 |
11.50
|
79,920 | 11.50 | 11.50 | 11.50 | 200 | 0 | 0 |
21/10/2009 |
10.98
|
165,720 | 10.98 | 10.98 | 10.98 | 2,000 | 0 | 0 |
20/10/2009 |
10.47
|
122,830 | 10.30 | 10.47 | 10.21 | 150 | 7,900 | 0 |
19/10/2009 |
10.04
|
50,520 | 10.12 | 10.12 | 9.78 | 200 | 0 | 0 |
16/10/2009 |
10.04
|
33,030 | 9.95 | 10.21 | 9.95 | 0 | 4,000 | 0 |
15/10/2009 |
10.21
|
122,500 | 10.30 | 10.30 | 10.12 | 0 | 5,400 | 0 |
14/10/2009 |
10.12
|
55,720 | 9.87 | 10.12 | 9.87 | 20 | 5,000 | 0 |
13/10/2009 |
9.87
|
26,000 | 9.87 | 10.04 | 9.87 | 0 | 5,000 | 0 |
12/10/2009 |
10.30
|
62,500 | 9.95 | 10.30 | 9.95 | 0 | 5,000 | 0 |
09/10/2009 |
10.21
|
77,880 | 9.78 | 10.21 | 9.61 | 0 | 5,000 | 0 |
08/10/2009 |
10.04
|
66,230 | 9.27 | 10.04 | 9.18 | 0 | 0 | 0 |
07/10/2009 |
9.61
|
75,490 | 9.18 | 9.61 | 9.10 | 0 | 0 | 0 |
06/10/2009 |
9.18
|
9,130 | 8.84 | 9.18 | 8.84 | 0 | 1,200 | 0 |
05/10/2009 |
9.18
|
49,490 | 8.84 | 9.18 | 8.58 | 0 | 0 | 0 |
02/10/2009 |
8.75
|
9,680 | 8.92 | 8.92 | 8.75 | 200 | 30 | 0 |
01/10/2009 |
9.10
|
9,900 | 9.10 | 9.18 | 9.10 | 0 | 0 | 0 |
30/09/2009 |
9.35
|
44,150 | 9.35 | 9.44 | 9.10 | 0 | 0 | 0 |
29/09/2009 |
9.27
|
38,590 | 9.10 | 9.27 | 8.92 | 400 | 1,890 | 0 |
28/09/2009 |
9.18
|
23,300 | 9.44 | 9.44 | 9.10 | 0 | 1,200 | 0 |
25/09/2009 |
9.35
|
11,140 | 9.35 | 9.35 | 9.18 | 0 | 0 | 0 |
24/09/2009 |
9.27
|
15,820 | 9.61 | 9.61 | 9.27 | 0 | 0 | 0 |
23/09/2009 |
9.61
|
89,370 | 9.10 | 9.61 | 9.10 | 0 | 0 | 0 |
22/09/2009 |
9.18
|
5,580 | 9.01 | 9.27 | 9.01 | 100 | 0 | 0 |
21/09/2009 |
9.35
|
33,920 | 9.01 | 9.35 | 9.01 | 400 | 0 | 0 |
18/09/2009 |
9.27
|
34,030 | 9.01 | 9.27 | 9.01 | 0 | 0 | 0 |