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) |
16/09/2009 |
9.18
|
22,160 | 9.35 | 9.35 | 8.92 | 300 | 0 | 0 |
15/09/2009 |
9.35
|
16,810 | 9.44 | 9.44 | 9.10 | 100 | 0 | 0 |
14/09/2009 |
9.35
|
24,720 | 9.18 | 9.44 | 9.18 | 2,900 | 160 | 0 |
11/09/2009 |
9.18
|
20,980 | 9.35 | 9.35 | 9.18 | 0 | 0 | 0 |
10/09/2009 |
9.18
|
21,430 | 9.35 | 9.44 | 9.18 | 0 | 0 | 0 |
09/09/2009 |
9.35
|
30,910 | 9.44 | 9.52 | 9.27 | 0 | 0 | 0 |
08/09/2009 |
9.27
|
33,020 | 8.92 | 9.27 | 8.92 | 0 | 620 | 0 |
07/09/2009 |
8.92
|
26,140 | 8.92 | 9.18 | 8.84 | 0 | 0 | 0 |
04/09/2009 |
9.27
|
31,750 | 9.44 | 9.52 | 9.27 | 1,610 | 0 | 0 |
03/09/2009 |
9.44
|
26,170 | 9.44 | 9.61 | 9.27 | 0 | 0 | 0 |
02/09/2009 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
01/09/2009 |
9.70
|
21,620 | 9.61 | 9.95 | 9.61 | 0 | 0 | 0 |
31/08/2009 |
9.95
|
50,420 | 9.95 | 9.95 | 9.70 | 0 | 0 | 0 |
28/08/2009 |
9.52
|
55,630 | 9.18 | 9.52 | 9.10 | 6,900 | 0 | 0 |
27/08/2009 |
9.10
|
22,500 | 9.18 | 9.18 | 9.10 | 0 | 0 | 0 |
26/08/2009 |
9.18
|
19,410 | 9.01 | 9.18 | 9.01 | 0 | 0 | 0 |
25/08/2009 |
9.18
|
19,210 | 9.18 | 9.27 | 9.10 | 1,300 | 0 | 0 |
24/08/2009 |
9.18
|
33,690 | 9.10 | 9.18 | 9.01 | 10,000 | 990 | 0 |
21/08/2009 |
9.10
|
64,430 | 9.01 | 9.18 | 8.92 | 3,100 | 0 | 0 |
20/08/2009 |
9.01
|
23,580 | 9.10 | 9.10 | 8.84 | 0 | 0 | 0 |
19/08/2009 |
9.01
|
29,350 | 9.01 | 9.01 | 8.84 | 0 | 0 | 0 |
18/08/2009 |
8.84
|
3,470 | 9.01 | 9.01 | 8.75 | 0 | 0 | 0 |
17/08/2009 |
9.01
|
8,820 | 9.01 | 9.01 | 8.75 | 2,500 | 0 | 0 |
14/08/2009 |
9.01
|
14,870 | 9.01 | 9.10 | 8.84 | 0 | 0 | 0 |
13/08/2009 |
9.01
|
76,010 | 8.75 | 9.01 | 8.58 | 290 | 0 | 0 |
12/08/2009 |
8.58
|
25,650 | 9.01 | 9.01 | 8.58 | 0 | 0 | 0 |
11/08/2009 |
8.92
|
42,010 | 8.58 | 8.92 | 8.58 | 0 | 17,200 | 0 |
10/08/2009 |
8.67
|
30,300 | 8.75 | 8.84 | 8.67 | 2,500 | 0 | 0 |
07/08/2009 |
8.67
|
79,520 | 8.49 | 8.75 | 8.49 | 1,000 | 0 | 0 |
06/08/2009 |
8.92
|
30,080 | 8.75 | 9.01 | 8.75 | 0 | 0 | 0 |
05/08/2009 |
9.01
|
3,680 | 9.10 | 9.10 | 8.92 | 0 | 0 | 0 |
04/08/2009 |
8.92
|
18,810 | 8.84 | 9.18 | 8.84 | 0 | 0 | 0 |
03/08/2009 |
8.84
|
7,310 | 9.01 | 9.01 | 8.84 | 0 | 0 | 0 |
31/07/2009 |
9.10
|
5,900 | 9.27 | 9.27 | 9.01 | 1,000 | 0 | 0 |
30/07/2009 |
8.92
|
11,530 | 9.01 | 9.10 | 8.75 | 2,810 | 0 | 0 |
29/07/2009 |
9.01
|
10,420 | 9.18 | 9.18 | 9.01 | 7,090 | 0 | 0 |
28/07/2009 |
8.84
|
43,850 | 8.92 | 9.27 | 8.84 | 30 | 0 | 0 |
27/07/2009 |
9.27
|
13,710 | 9.35 | 9.35 | 9.18 | 0 | 0 | 0 |
24/07/2009 |
9.18
|
43,810 | 9.18 | 9.18 | 8.92 | 0 | 0 | 0 |
23/07/2009 |
8.75
|
5,190 | 8.75 | 8.75 | 8.24 | 0 | 0 | 0 |
22/07/2009 |
8.58
|
7,530 | 8.75 | 9.10 | 8.58 | 0 | 0 | 0 |
21/07/2009 |
8.92
|
3,760 | 8.58 | 8.92 | 8.58 | 0 | 0 | 0 |
20/07/2009 |
8.67
|
10,390 | 8.67 | 8.67 | 8.58 | 0 | 0 | 0 |
17/07/2009 |
9.01
|
4,940 | 9.01 | 9.01 | 8.75 | 0 | 0 | 0 |
16/07/2009 |
9.10
|
25,440 | 8.92 | 9.10 | 8.92 | 10,100 | 0 | 0 |
15/07/2009 |
8.92
|
6,980 | 8.49 | 9.01 | 8.49 | 50 | 0 | 0 |
14/07/2009 |
8.75
|
13,600 | 8.84 | 9.27 | 8.75 | 0 | 8,680 | 0 |
13/07/2009 |
9.18
|
4,400 | 9.27 | 9.27 | 9.18 | 0 | 0 | 0 |
10/07/2009 |
9.01
|
19,290 | 9.18 | 9.78 | 9.01 | 0 | 15,920 | 0 |
09/07/2009 |
9.44
|
5,180 | 9.87 | 9.95 | 9.44 | 0 | 0 | 0 |
08/07/2009 |
9.87
|
12,540 | 9.35 | 9.87 | 9.27 | 0 | 0 | 0 |
07/07/2009 |
9.61
|
35,000 | 9.01 | 9.61 | 9.01 | 0 | 0 | 0 |
06/07/2009 |
9.35
|
5,520 | 8.67 | 9.35 | 8.67 | 0 | 0 | 0 |
03/07/2009 |
8.92
|
2,510 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
02/07/2009 |
8.92
|
21,490 | 8.67 | 8.92 | 8.58 | 0 | 0 | 0 |
01/07/2009 |
8.92
|
6,350 | 8.92 | 9.18 | 8.92 | 0 | 0 | 0 |
30/06/2009 |
9.35
|
51,220 | 9.44 | 9.44 | 9.35 | 0 | 8,990 | 0 |
29/06/2009 |
9.78
|
12,040 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 |
26/06/2009 |
10.30
|
32,240 | 10.21 | 10.30 | 10.04 | 0 | 0 | 0 |
25/06/2009 |
10.12
|
38,210 | 10.12 | 10.12 | 9.35 | 2,000 | 0 | 0 |
24/06/2009 |
9.78
|
43,360 | 8.92 | 9.78 | 8.92 | 0 | 0 | 0 |
23/06/2009 |
9.35
|
2,100 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
22/06/2009 |
9.78
|
41,880 | 10.30 | 10.30 | 9.78 | 0 | 0 | 0 |
19/06/2009 |
10.30
|
40,750 | 10.98 | 10.98 | 10.30 | 3,850 | 0 | 0 |
18/06/2009 |
10.55
|
79,780 | 10.04 | 10.55 | 10.04 | 2,000 | 10,950 | 0 |
17/06/2009 |
10.12
|
15,460 | 10.12 | 10.12 | 10.12 | 1,000 | 0 | 0 |
16/06/2009 |
10.64
|
50,490 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 |
15/06/2009 |
11.15
|
33,670 | 11.15 | 11.15 | 11.15 | 1,000 | 0 | 0 |
12/06/2009 |
11.67
|
79,080 | 11.67 | 11.67 | 11.15 | 9,350 | 0 | 0 |
11/06/2009 |
11.15
|
137,100 | 10.12 | 11.15 | 10.12 | 0 | 540 | 0 |
10/06/2009 |
10.64
|
40,920 | 10.64 | 10.64 | 10.64 | 500 | 0 | 0 |
09/06/2009 |
11.15
|
99,810 | 11.58 | 11.58 | 10.64 | 0 | 10,000 | 0 |
08/06/2009 |
11.15
|
60,150 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 |
05/06/2009 |
10.64
|
106,670 | 10.64 | 10.64 | 10.64 | 0 | 10,000 | 0 |
04/06/2009 |
10.21
|
131,030 | 10.04 | 10.30 | 10.04 | 0 | 0 | 0 |
03/06/2009 |
9.87
|
89,890 | 9.44 | 9.87 | 9.10 | 11,300 | 2,000 | 0 |
02/06/2009 |
9.44
|
117,870 | 9.44 | 9.44 | 9.35 | 0 | 0 | 0 |
01/06/2009 |
9.01
|
77,450 | 8.58 | 9.01 | 8.58 | 0 | 0 | 0 |
29/05/2009 |
8.58
|
33,070 | 8.58 | 8.58 | 8.58 | 1,000 | 0 | 0 |
28/05/2009 |
9.01
|
4,360 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
27/05/2009 |
9.44
|
26,500 | 9.44 | 9.44 | 9.44 | 500 | 0 | 0 |
26/05/2009 |
9.87
|
45,080 | 9.87 | 9.87 | 9.52 | 500 | 2,000 | 0 |
25/05/2009 |
9.87
|
168,690 | 9.01 | 9.87 | 9.01 | 0 | 0 | 0 |
22/05/2009 |
9.44
|
54,170 | 9.44 | 9.87 | 9.44 | 0 | 0 | 0 |
21/05/2009 |
9.87
|
96,170 | 9.87 | 9.87 | 9.87 | 0 | 7,000 | 0 |
20/05/2009 |
9.44
|
40,890 | 9.44 | 9.44 | 9.44 | 4,500 | 0 | 0 |
19/05/2009 |
9.01
|
41,080 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
18/05/2009 |
8.58
|
81,640 | 8.58 | 8.58 | 7.89 | 7,130 | 0 | 0 |
15/05/2009 |
8.24
|
115,820 | 8.24 | 8.24 | 8.07 | 500 | 250 | 0 |
14/05/2009 |
7.89
|
235,710 | 8.15 | 8.15 | 7.55 | 2,000 | 0 | 0 |
13/05/2009 |
7.89
|
40,000 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
12/05/2009 |
7.55
|
55,730 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
11/05/2009 |
7.21
|
13,670 | 7.21 | 7.21 | 7.21 | 0 | 2,100 | 0 |
08/05/2009 |
6.86
|
45,900 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
07/05/2009 |
6.61
|
24,960 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
06/05/2009 |
6.35
|
138,950 | 6.35 | 6.35 | 6.35 | 2,260 | 0 | 0 |
05/05/2009 |
6.09
|
20,990 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
04/05/2009 |
5.83
|
1,270 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
29/04/2009 |
5.58
|
3,960 | 5.66 | 5.66 | 5.41 | 0 | 0 | 0 |
28/04/2009 |
5.49
|
18,060 | 5.58 | 5.58 | 5.49 | 1,900 | 9,600 | 0 |