| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-21) |
0.06 | 0.66% | 2,795,100 | -16,900 | -0.2 |
9.12
9.52
9.18
|
|
2 tháng
(2024-09-23) |
-0.62 | -6.33% | 8,296,500 | 375,900 | 3.6 |
9.12
10.45
9.18
|
|
3 tháng
(2024-08-22) |
-2.77 | -23.18% | 11,347,200 | 375,400 | 3.6 |
9.12
12
9.18
|
|
6 tháng
(2024-05-24) |
-4.77 | -34.19% | 17,111,200 | 107,100 | 0.1 |
9.12
14.20
9.18
|
|
12 tháng
(2023-11-27) |
-0.52 | -5.36% | 67,040,400 | -81,100 | -2.9 |
9.12
15.75
9.18
|
|
24 tháng
(2022-12-01) |
3.96 | 75.86% | 487,199,900 | -1,001,300 | -8.8 |
5.18
15.75
9.18
|
|
36 tháng
(2021-12-06) |
-9.77 | -51.56% | 1,051,633,600 | 102,733 | -0.6 |
2.52
20.70
9.18
|
|
60 tháng
(2019-12-17) |
3.32 | 56.62% | 1,736,105,370 | 396,853 | 6.1 |
2.52
20.70
9.18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/06/2010 |
9.26
|
87,900 | 9.50 | 9.50 | 9.16 | 0 | 0 | 0 |
| 21/06/2010 |
9.50
|
66,300 | 9.50 | 9.74 | 9.50 | 0 | 0 | 0 |
| 18/06/2010 |
9.50
|
34,700 | 9.79 | 9.99 | 9.50 | 1,800 | 0 | 0.0 |
| 17/06/2010 |
9.79
|
98,500 | 9.50 | 9.89 | 9.40 | 0 | 0 | 0 |
| 16/06/2010 |
9.50
|
151,100 | 8.82 | 9.50 | 9.01 | 0 | 0 | 0 |
| 15/06/2010 |
8.82
|
49,500 | 9.01 | 9.11 | 8.77 | 0 | 0 | 0 |
| 14/06/2010 |
9.01
|
54,300 | 9.11 | 9.26 | 8.52 | 0 | 4,000 | -0.1 |
| 11/06/2010 |
9.11
|
41,100 | 9.01 | 9.45 | 9.01 | 0 | 0 | 0 |
| 10/06/2010 |
9.01
|
45,200 | 8.77 | 9.11 | 8.96 | 0 | 0 | 0 |
| 09/06/2010 |
8.77
|
50,500 | 9.01 | 9.40 | 8.77 | 0 | 0 | 0 |
| 08/06/2010 |
9.01
|
26,800 | 8.87 | 9.01 | 8.77 | 0 | 0 | 0 |
| 07/06/2010 |
8.87
|
64,100 | 9.35 | 9.35 | 8.87 | 0 | 0 | 0 |
| 04/06/2010 |
9.35
|
143,600 | 9.35 | 9.65 | 9.26 | 0 | 0 | 0 |
| 03/06/2010 |
9.35
|
62,600 | 9.40 | 9.94 | 9.35 | 0 | 0 | 0 |
| 02/06/2010 |
9.40
|
61,800 | 9.65 | 9.65 | 9.21 | 0 | 0 | 0 |
| 01/06/2010 |
9.65
|
71,000 | 9.99 | 9.99 | 9.35 | 0 | 0 | 0 |
| 31/05/2010 |
9.99
|
67,300 | 9.50 | 10.13 | 9.74 | 0 | 0 | 0 |
| 28/05/2010 |
9.50
|
81,400 | 9.11 | 9.50 | 9.30 | 0 | 0 | 0 |
| 27/05/2010 |
9.11
|
135,800 | 8.77 | 9.35 | 8.43 | 4,000 | 0 | 0.1 |
| 26/05/2010 |
8.77
|
172,200 | 8.72 | 9.01 | 8.52 | 0 | 0 | 0 |
| 25/05/2010 |
8.72
|
61,300 | 9.26 | 9.26 | 8.48 | 0 | 0 | 0 |
| 24/05/2010 |
9.26
|
153,000 | 9.01 | 9.26 | 8.48 | 0 | 0 | 0 |
| 21/05/2010 |
9.01
|
50,300 | 10.13 | 10.13 | 9.01 | 0 | 2,700 | -0.0 |
| 20/05/2010 |
10.13
|
388,100 | 9.50 | 10.18 | 8.91 | 0 | 0 | 0 |
| 19/05/2010 |
9.50
|
144,000 | 10.33 | 10.33 | 9.50 | 0 | 0 | 0 |
| 18/05/2010 |
10.33
|
32,200 | 10.13 | 10.33 | 10.04 | 0 | 0 | 0 |
| 17/05/2010 |
10.13
|
164,300 | 10.91 | 11.16 | 9.84 | 0 | 0 | 0 |
| 14/05/2010 |
10.91
|
169,100 | 10.23 | 10.91 | 9.55 | 0 | 0 | 0 |
| 13/05/2010 |
10.23
|
284,600 | 10.96 | 10.96 | 10.23 | 0 | 0 | 0 |
| 12/05/2010 |
10.96
|
824,100 | 11.55 | 11.55 | 10.96 | 0 | 0 | 0 |
| 11/05/2010 |
11.55
|
192,000 | 12.23 | 12.91 | 11.55 | 0 | 4,000 | -0.1 |
| 10/05/2010 |
12.23
|
865,100 | 11.69 | 12.47 | 12.23 | 2,700 | 4,000 | -0.0 |
| 07/05/2010 |
11.69
|
563,100 | 10.96 | 11.69 | 11.25 | 0 | 0 | 0 |
| 06/05/2010 |
10.96
|
72,100 | 10.33 | 10.96 | 10.96 | 0 | 0 | 0 |
| 05/05/2010 |
10.33
|
325,400 | 9.69 | 10.33 | 9.84 | 0 | 4,000 | -0.1 |
| 04/05/2010 |
9.69
|
53,500 | 9.30 | 9.69 | 9.69 | 0 | 0 | 0 |
| 29/04/2010 |
9.30
|
167,300 | 8.82 | 9.30 | 8.77 | 0 | 0 | 0 |
| 28/04/2010 |
8.82
|
94,400 | 8.82 | 9.01 | 8.52 | 100 | 1,000 | -0.0 |
| 27/04/2010 |
8.82
|
76,700 | 8.77 | 8.87 | 8.62 | 0 | 0 | 0 |
| 26/04/2010 |
8.77
|
252,000 | 8.28 | 8.82 | 8.38 | 8,000 | 0 | 0.1 |
| 22/04/2010 |
8.28
|
144,700 | 7.84 | 8.28 | 8.04 | 0 | 0 | 0 |
| 21/04/2010 |
7.84
|
136,900 | 7.55 | 7.84 | 7.70 | 5,000 | 0 | 0.1 |
| 20/04/2010 |
7.55
|
146,100 | 7.60 | 7.79 | 7.55 | 0 | 0 | 0 |
| 19/04/2010 |
7.60
|
24,600 | 7.70 | 7.79 | 7.60 | 0 | 0 | 0 |
| 16/04/2010 |
7.70
|
202,300 | 7.65 | 7.79 | 7.55 | 0 | 0 | 0 |
| 15/04/2010 |
7.65
|
63,700 | 7.55 | 7.65 | 7.45 | 0 | 0 | 0 |
| 14/04/2010 |
7.55
|
19,000 | 7.75 | 7.79 | 7.36 | 0 | 0 | 0 |
| 13/04/2010 |
7.75
|
43,100 | 7.84 | 8.09 | 7.65 | 0 | 0 | 0 |
| 12/04/2010 |
7.84
|
24,600 | 8.14 | 8.14 | 7.84 | 0 | 0 | 0 |
| 09/04/2010 |
8.14
|
68,900 | 7.99 | 8.28 | 7.94 | 0 | 0 | 0 |
| 08/04/2010 |
7.99
|
105,200 | 7.70 | 7.99 | 7.84 | 0 | 0 | 0 |
| 07/04/2010 |
7.70
|
85,500 | 7.31 | 7.70 | 7.31 | 0 | 0 | 0 |
| 06/04/2010 |
7.31
|
63,800 | 7.65 | 7.84 | 7.31 | 0 | 0 | 0 |
| 05/04/2010 |
7.65
|
120,600 | 7.65 | 8.77 | 7.31 | 0 | 0 | 0 |