Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-2.60 | -9.09% | 97,800 | -33,300 | -0.9 |
25
28.60
26
|
2 tháng
(2024-09-09) |
-2.30 | -8.13% | 187,100 | -68,900 | -1.9 |
25
28.90
26
|
3 tháng
(2024-08-12) |
-4 | -13.33% | 256,000 | -93,550 | -2.6 |
25
30
26
|
6 tháng
(2024-05-13) |
-4.66 | -15.21% | 1,067,436 | -259,550 | -7.9 |
25
31.69
26
|
12 tháng
(2023-11-14) |
-1.41 | -5.15% | 1,869,680 | -531,970 | -16.2 |
24.35
35.31
26
|
24 tháng
(2022-11-21) |
7.21 | 38.38% | 2,297,465 | -680,460 | -19.7 |
13.51
35.31
26
|
36 tháng
(2021-11-24) |
4.12 | 18.83% | 2,735,050 | -897,369 | -24.7 |
13.51
35.31
26
|
60 tháng
(2019-12-05) |
10.38 | 66.49% | 3,761,090 | -1,262,073 | -32.0 |
12.01
35.31
26
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/11/2008 |
6.95
|
2,780 | 7.21 | 7.21 | 6.95 | 100 | 0 | 0 |
21/11/2008 |
6.86
|
7,300 | 6.86 | 6.86 | 6.78 | 0 | 0 | 0 |
20/11/2008 |
6.78
|
1,960 | 6.69 | 7.29 | 6.69 | 830 | 0 | 0 |
19/11/2008 |
6.95
|
2,780 | 6.86 | 7.12 | 6.86 | 0 | 0 | 0 |
18/11/2008 |
7.12
|
10,430 | 7.12 | 7.21 | 7.12 | 0 | 0 | 0 |
17/11/2008 |
7.38
|
18,890 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
14/11/2008 |
7.72
|
990 | 7.72 | 7.81 | 7.72 | 0 | 0 | 0 |
13/11/2008 |
7.72
|
6,350 | 7.38 | 7.72 | 7.38 | 0 | 0 | 0 |
12/11/2008 |
7.64
|
8,780 | 7.64 | 7.72 | 7.55 | 0 | 0 | 0 |
11/11/2008 |
7.89
|
5,040 | 7.55 | 7.89 | 7.55 | 100 | 0 | 0 |
10/11/2008 |
7.81
|
13,920 | 7.81 | 7.89 | 7.81 | 100 | 100 | 0 |
07/11/2008 |
8.15
|
5,470 | 8.15 | 8.15 | 8.15 | 3,000 | 0 | 0 |
06/11/2008 |
8.58
|
8,960 | 8.15 | 8.75 | 8.15 | 1,100 | 100 | 0 |
05/11/2008 |
8.58
|
16,890 | 8.58 | 8.58 | 8.49 | 100 | 0 | 0 |
04/11/2008 |
8.24
|
22,950 | 7.72 | 8.24 | 7.72 | 150 | 0 | 0 |
03/11/2008 |
7.89
|
6,040 | 8.24 | 8.24 | 7.89 | 0 | 0 | 0 |
31/10/2008 |
8.24
|
11,860 | 7.89 | 8.41 | 7.89 | 100 | 0 | 0 |
30/10/2008 |
8.24
|
5,380 | 8.15 | 8.24 | 7.89 | 700 | 0 | 0 |
29/10/2008 |
7.89
|
16,710 | 7.89 | 7.89 | 7.89 | 200 | 0 | 0 |
28/10/2008 |
7.55
|
12,380 | 7.55 | 7.55 | 7.29 | 0 | 0 | 0 |
27/10/2008 |
7.55
|
15,160 | 7.55 | 7.72 | 7.55 | 160 | 0 | 0 |
24/10/2008 |
7.89
|
22,350 | 7.81 | 8.07 | 7.81 | 100 | 0 | 0 |
23/10/2008 |
8.15
|
25,210 | 8.24 | 8.41 | 8.15 | 0 | 22,580 | 0 |
22/10/2008 |
8.58
|
8,000 | 8.84 | 8.84 | 8.49 | 0 | 0 | 0 |
21/10/2008 |
8.84
|
7,810 | 9.27 | 9.44 | 8.84 | 0 | 0 | 0 |
20/10/2008 |
9.18
|
11,320 | 9.18 | 9.18 | 8.75 | 0 | 0 | 0 |
17/10/2008 |
8.75
|
7,130 | 8.75 | 8.75 | 8.58 | 1,600 | 0 | 0 |
16/10/2008 |
8.41
|
27,250 | 8.41 | 8.41 | 8.41 | 1,800 | 27,100 | 0 |
15/10/2008 |
8.84
|
62,470 | 9.70 | 9.70 | 8.84 | 0 | 58,070 | 0 |
14/10/2008 |
9.27
|
700 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
13/10/2008 |
8.84
|
4,860 | 9.18 | 9.18 | 8.58 | 100 | 0 | 0 |
10/10/2008 |
8.84
|
16,830 | 8.84 | 8.84 | 8.84 | 0 | 14,870 | 0 |
09/10/2008 |
9.27
|
16,010 | 8.84 | 9.70 | 8.84 | 0 | 0 | 0 |
08/10/2008 |
9.27
|
25,370 | 9.27 | 9.35 | 9.27 | 0 | 0 | 0 |
07/10/2008 |
9.70
|
11,920 | 9.70 | 9.70 | 9.70 | 0 | 100 | 0 |
06/10/2008 |
10.12
|
15,860 | 10.30 | 10.30 | 10.12 | 0 | 0 | 0 |
03/10/2008 |
10.64
|
13,620 | 11.15 | 11.15 | 10.64 | 0 | 0 | 0 |
02/10/2008 |
10.98
|
8,410 | 11.15 | 11.15 | 10.98 | 0 | 0 | 0 |
01/10/2008 |
11.15
|
23,840 | 10.73 | 11.33 | 10.73 | 0 | 0 | 0 |
30/09/2008 |
10.90
|
1,940 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
29/09/2008 |
11.41
|
39,190 | 11.24 | 11.41 | 11.07 | 1,830 | 0 | 0 |
26/09/2008 |
11.24
|
18,970 | 11.24 | 11.24 | 10.47 | 8,260 | 0 | 0 |
25/09/2008 |
10.73
|
3,550 | 10.30 | 10.73 | 10.30 | 0 | 0 | 0 |
24/09/2008 |
10.47
|
5,870 | 10.47 | 10.81 | 10.47 | 700 | 0 | 0 |
23/09/2008 |
10.81
|
42,080 | 10.81 | 11.15 | 10.30 | 1,100 | 0 | 0 |
22/09/2008 |
10.81
|
23,530 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 |
19/09/2008 |
10.30
|
14,160 | 10.21 | 10.30 | 10.21 | 0 | 0 | 0 |
18/09/2008 |
9.87
|
15,820 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
17/09/2008 |
10.38
|
18,970 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 |
16/09/2008 |
10.90
|
26,960 | 10.90 | 10.90 | 10.90 | 0 | 11,890 | 0 |
15/09/2008 |
11.41
|
33,370 | 11.41 | 12.44 | 11.41 | 0 | 0 | 0 |
12/09/2008 |
11.93
|
9,970 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 |
11/09/2008 |
12.53
|
5,860 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 |
10/09/2008 |
13.13
|
39,950 | 13.73 | 13.73 | 13.13 | 0 | 0 | 0 |
09/09/2008 |
13.81
|
29,500 | 14.16 | 14.16 | 13.73 | 0 | 0 | 0 |
08/09/2008 |
13.64
|
79,040 | 13.64 | 13.64 | 12.87 | 0 | 0 | 0 |
05/09/2008 |
13.04
|
85,480 | 13.04 | 13.04 | 12.78 | 0 | 0 | 0 |
04/09/2008 |
12.44
|
51,810 | 12.87 | 12.87 | 12.01 | 0 | 0 | 0 |
03/09/2008 |
12.27
|
47,660 | 12.27 | 12.27 | 12.27 | 0 | 0 | 0 |
29/08/2008 |
11.76
|
25,480 | 11.24 | 11.76 | 11.24 | 0 | 0 | 0 |
28/08/2008 |
11.76
|
23,280 | 11.76 | 11.93 | 11.76 | 0 | 0 | 0 |
27/08/2008 |
12.36
|
59,860 | 12.18 | 12.36 | 12.01 | 0 | 0 | 0 |
26/08/2008 |
11.84
|
96,450 | 11.84 | 11.84 | 11.58 | 0 | 0 | 0 |
25/08/2008 |
11.33
|
60,340 | 11.33 | 11.33 | 11.15 | 0 | 0 | 0 |
22/08/2008 |
10.81
|
35,350 | 10.81 | 10.81 | 10.30 | 0 | 0 | 0 |
21/08/2008 |
10.30
|
5,580 | 9.70 | 10.30 | 9.70 | 0 | 0 | 0 |
20/08/2008 |
9.87
|
11,440 | 9.87 | 9.87 | 9.78 | 0 | 0 | 0 |
19/08/2008 |
10.12
|
12,350 | 10.55 | 10.55 | 10.12 | 0 | 0 | 0 |
18/08/2008 |
10.55
|
15,580 | 10.73 | 10.73 | 10.30 | 0 | 0 | 0 |
15/08/2008 |
10.73
|
21,940 | 10.73 | 10.73 | 10.64 | 0 | 0 | 0 |
14/08/2008 |
10.47
|
26,640 | 10.30 | 10.55 | 10.21 | 0 | 0 | 0 |
13/08/2008 |
10.30
|
4,680 | 10.21 | 10.30 | 10.21 | 0 | 0 | 0 |
12/08/2008 |
10.47
|
10,730 | 10.90 | 10.90 | 10.47 | 0 | 0 | 0 |
11/08/2008 |
10.64
|
1,180 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 |
08/08/2008 |
10.38
|
7,500 | 10.30 | 10.55 | 10.30 | 0 | 0 | 0 |
07/08/2008 |
10.30
|
2,590 | 10.30 | 10.38 | 10.30 | 0 | 0 | 0 |
06/08/2008 |
10.30
|
21,320 | 10.38 | 10.38 | 10.30 | 0 | 0 | 0 |
05/08/2008 |
10.12
|
8,990 | 10.64 | 10.64 | 10.12 | 0 | 0 | 0 |
04/08/2008 |
10.38
|
14,440 | 10.38 | 10.38 | 10.21 | 0 | 0 | 0 |
01/08/2008 |
10.12
|
10,010 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
31/07/2008 |
9.87
|
6,500 | 9.87 | 10.04 | 9.87 | 0 | 0 | 0 |
30/07/2008 |
10.12
|
8,260 | 10.64 | 10.64 | 10.12 | 0 | 0 | 0 |
29/07/2008 |
10.38
|
4,850 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 |
28/07/2008 |
10.12
|
8,140 | 9.61 | 10.12 | 9.61 | 0 | 0 | 0 |
25/07/2008 |
9.87
|
5,410 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
24/07/2008 |
10.12
|
15,610 | 10.12 | 10.38 | 10.12 | 0 | 0 | 0 |
23/07/2008 |
10.38
|
1,600 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 |
22/07/2008 |
10.64
|
370 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 |
21/07/2008 |
10.90
|
8,050 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
18/07/2008 |
11.15
|
30,880 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 |
17/07/2008 |
11.41
|
7,510 | 11.76 | 11.76 | 11.41 | 0 | 0 | 0 |
16/07/2008 |
11.76
|
13,680 | 11.84 | 11.84 | 11.24 | 0 | 0 | 0 |
15/07/2008 |
11.58
|
6,660 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 |
14/07/2008 |
11.33
|
10,420 | 11.33 | 11.33 | 11.24 | 0 | 0 | 0 |
11/07/2008 |
11.07
|
23,940 | 10.64 | 11.07 | 10.64 | 0 | 0 | 0 |
10/07/2008 |
10.81
|
32,680 | 10.64 | 10.98 | 10.55 | 0 | 0 | 0 |
09/07/2008 |
10.81
|
8,790 | 10.73 | 10.90 | 10.73 | 0 | 0 | 0 |
08/07/2008 |
10.90
|
14,230 | 10.90 | 10.90 | 10.90 | 200 | 0 | 0 |
07/07/2008 |
11.15
|
17,300 | 11.58 | 11.58 | 11.15 | 0 | 0 | 0 |
04/07/2008 |
11.41
|
24,150 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 |