Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.90 | -2.73% | 13,191,900 | -213,408 | -6.8 |
31.10
33
32.10
|
2 tháng
(2024-07-22) |
-2.75 | -7.89% | 43,046,900 | -244,168 | -8.4 |
30.15
34.85
32.10
|
3 tháng
(2024-06-21) |
-1.90 | -5.59% | 88,006,400 | -15,878 | -0.9 |
30.15
36
32.10
|
6 tháng
(2024-03-25) |
-2 | -5.87% | 192,511,600 | -1,803,778 | -56.5 |
28.30
36
32.10
|
12 tháng
(2023-09-25) |
-4.85 | -13.12% | 440,745,200 | -4,215,268 | -134.3 |
24.60
39.02
32.10
|
24 tháng
(2022-09-30) |
-4.49 | -12.28% | 829,351,500 | -2,578,083 | -100.6 |
15.55
39.70
32.10
|
36 tháng
(2021-10-05) |
4.26 | 15.30% | 1,116,044,400 | -80,135 | 8.3 |
15.55
59.46
32.10
|
60 tháng
(2019-10-16) |
10.90 | 51.43% | 1,323,389,640 | -1,530,845 | -26.5 |
10.27
59.46
32.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/11/2009 |
4.24
|
238,650 | 4.22 | 4.24 | 4.16 | 200 | 94,780 | 0 |
17/11/2009 |
4.22
|
533,100 | 4.38 | 4.38 | 4.22 | 2,200 | 42,000 | 0 |
16/11/2009 |
4.38
|
360,000 | 4.47 | 4.59 | 4.36 | 2,040 | 13,410 | 0 |
13/11/2009 |
4.47
|
627,610 | 4.36 | 4.55 | 4.26 | 100 | 131,770 | 0 |
12/11/2009 |
4.36
|
495,890 | 4.16 | 4.36 | 4.20 | 1,000 | 136,470 | 0 |
11/11/2009 |
4.16
|
555,480 | 3.97 | 4.16 | 3.97 | 9,090 | 200,000 | 0 |
10/11/2009 |
3.97
|
611,140 | 3.93 | 4.10 | 3.93 | 3,570 | 196,050 | 0 |
09/11/2009 |
3.93
|
303,820 | 4.12 | 4.12 | 3.91 | 8,140 | 500 | 0 |
06/11/2009 |
4.12
|
337,510 | 4.22 | 4.36 | 4.12 | 7,470 | 50,000 | 0 |
05/11/2009 |
4.22
|
485,200 | 4.18 | 4.32 | 4.03 | 0 | 51,400 | 0 |
04/11/2009 |
4.18
|
653,900 | 4.38 | 4.38 | 4.18 | 1,250 | 15,000 | 0 |
03/11/2009 |
4.38
|
108,060 | 4.61 | 4.61 | 4.38 | 7,100 | 18,200 | 0 |
02/11/2009 |
4.61
|
142,820 | 4.84 | 4.84 | 4.61 | 0 | 8,930 | 0 |
30/10/2009 |
4.84
|
416,940 | 4.88 | 4.98 | 4.84 | 0 | 25,300 | 0 |
29/10/2009 |
4.88
|
348,240 | 5.13 | 5.13 | 4.88 | 300 | 5,010 | 0 |
28/10/2009 |
5.13
|
441,810 | 4.90 | 5.13 | 4.84 | 3,850 | 50,000 | 0 |
27/10/2009 |
4.90
|
791,600 | 5.15 | 5.15 | 4.90 | 2,500 | 50,000 | 0 |
26/10/2009 |
5.15
|
759,170 | 5.41 | 5.41 | 5.15 | 200 | 28,700 | 0 |
23/10/2009 |
5.41
|
778,690 | 5.68 | 5.78 | 5.41 | 6,000 | 78,790 | 0 |
22/10/2009 |
5.68
|
670,580 | 5.66 | 5.83 | 5.58 | 0 | 0 | 0 |
21/10/2009 |
5.66
|
775,220 | 5.93 | 5.93 | 5.66 | 9,100 | 0 | 0 |
20/10/2009 |
5.93
|
869,470 | 6.07 | 6.28 | 5.87 | 33,620 | 0 | 0 |
19/10/2009 |
6.07
|
1,047,330 | 5.80 | 6.07 | 5.83 | 42,000 | 1,000 | 0 |
16/10/2009 |
5.80
|
2,329,140 | 5.54 | 5.80 | 5.66 | 0 | 1,664,690 | 0 |
15/10/2009 |
5.54
|
1,538,250 | 5.29 | 5.54 | 5.35 | 150,000 | 381,400 | 0 |
14/10/2009 |
5.29
|
243,820 | 5.19 | 5.31 | 5.19 | 3,800 | 0 | 0 |
13/10/2009 |
5.19
|
231,980 | 5.35 | 5.35 | 5.15 | 0 | 19,900 | 0 |
12/10/2009 |
5.35
|
374,660 | 5.17 | 5.39 | 5.25 | 0 | 870 | 0 |
09/10/2009 |
5.17
|
381,500 | 5.04 | 5.21 | 5.04 | 6,900 | 0 | 0 |
08/10/2009 |
5.04
|
251,180 | 5.02 | 5.06 | 4.90 | 0 | 0 | 0 |
07/10/2009 |
5.02
|
143,250 | 4.98 | 5.08 | 4.98 | 0 | 4,420 | 0 |
06/10/2009 |
4.98
|
208,790 | 4.94 | 5.04 | 4.84 | 3,840 | 0 | 0 |
05/10/2009 |
4.94
|
222,870 | 4.92 | 5.04 | 4.71 | 0 | 950 | 0 |
02/10/2009 |
4.92
|
387,180 | 5.17 | 5.17 | 4.92 | 3,080 | 3,700 | 0 |
01/10/2009 |
5.17
|
302,620 | 5.43 | 5.43 | 5.17 | 7,500 | 0 | 0 |
30/09/2009 |
5.43
|
1,007,730 | 5.19 | 5.43 | 5.35 | 35,300 | 0 | 0 |
29/09/2009 |
5.19
|
552,360 | 4.94 | 5.19 | 4.98 | 1,890 | 940 | 0 |
28/09/2009 |
4.94
|
429,740 | 5.10 | 5.21 | 4.94 | 30,000 | 100 | 0 |
25/09/2009 |
5.10
|
195,390 | 5.10 | 5.23 | 5.06 | 0 | 10,000 | 0 |
24/09/2009 |
5.10
|
296,070 | 5.25 | 5.29 | 5.10 | 0 | 31,220 | 0 |
23/09/2009 |
5.25
|
493,150 | 5.33 | 5.48 | 5.25 | 1,000 | 102,310 | 0 |
22/09/2009 |
5.33
|
441,600 | 5.54 | 5.54 | 5.33 | 0 | 123,730 | 0 |
21/09/2009 |
5.54
|
673,060 | 5.31 | 5.56 | 5.41 | 0 | 141,000 | 0 |
18/09/2009 |
5.31
|
322,690 | 5.31 | 5.39 | 5.25 | 300 | 100 | 0 |
17/09/2009 |
5.31
|
261,900 | 5.27 | 5.35 | 5.25 | 5,590 | 3,850 | 0 |
16/09/2009 |
5.27
|
246,160 | 5.41 | 5.41 | 5.23 | 10 | 16,750 | 0 |
15/09/2009 |
5.41
|
451,510 | 5.41 | 5.41 | 5.15 | 1,700 | 10,370 | 0 |
14/09/2009 |
5.41
|
912,980 | 5.19 | 5.43 | 5.25 | 100 | 40,360 | 0 |
11/09/2009 |
5.19
|
539,540 | 4.94 | 5.19 | 4.96 | 52,060 | 0 | 0 |
10/09/2009 |
4.94
|
332,400 | 4.94 | 5.02 | 4.84 | 68,170 | 43,790 | 0 |
09/09/2009 |
4.94
|
480,300 | 4.73 | 4.94 | 4.73 | 82,870 | 49,130 | 0 |
08/09/2009 |
4.73
|
549,810 | 4.75 | 4.84 | 4.65 | 0 | 27,000 | 0 |
07/09/2009 |
4.75
|
297,410 | 5.00 | 5.00 | 4.75 | 0 | 35,940 | 0 |
04/09/2009 |
5.00
|
290,610 | 5.25 | 5.25 | 5.00 | 1,710 | 7,000 | 0 |
03/09/2009 |
5.25
|
497,400 | 5.15 | 5.37 | 4.96 | 0 | 11,160 | 0 |
02/09/2009 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
01/09/2009 |
5.15
|
875,670 | 4.92 | 5.15 | 4.73 | 9,660 | 50,000 | 0 |
31/08/2009 |
4.92
|
848,950 | 4.69 | 4.92 | 4.84 | 970 | 36,450 | 0 |
28/08/2009 |
4.69
|
202,990 | 4.49 | 4.69 | 4.69 | 250 | 2,000 | 0 |
27/08/2009 |
4.49
|
578,700 | 4.28 | 4.49 | 4.28 | 1,450 | 2,000 | 0 |
26/08/2009 |
4.28
|
331,470 | 4.34 | 4.43 | 4.26 | 0 | 23,890 | 0 |
25/08/2009 |
4.34
|
500,010 | 4.53 | 4.53 | 4.32 | 0 | 19,300 | 0 |
24/08/2009 |
4.53
|
481,790 | 4.36 | 4.57 | 4.38 | 40 | 1,670 | 0 |
21/08/2009 |
4.36
|
611,680 | 4.16 | 4.36 | 4.26 | 16,400 | 6,000 | 0 |
20/08/2009 |
4.16
|
559,620 | 4.01 | 4.16 | 3.99 | 0 | 130,000 | 0 |
19/08/2009 |
4.01
|
343,460 | 3.91 | 4.01 | 3.91 | 0 | 124,610 | 0 |
18/08/2009 |
3.91
|
218,600 | 3.91 | 3.95 | 3.83 | 2,000 | 66,980 | 0 |
17/08/2009 |
3.91
|
269,320 | 3.91 | 3.97 | 3.87 | 6,000 | 50,500 | 0 |
14/08/2009 |
3.91
|
194,440 | 3.91 | 3.99 | 3.89 | 0 | 90,000 | 0 |
13/08/2009 |
3.91
|
459,250 | 3.91 | 3.97 | 3.87 | 0 | 45,700 | 0 |
12/08/2009 |
3.91
|
456,230 | 4.08 | 4.08 | 3.91 | 0 | 155,600 | 0 |
11/08/2009 |
4.08
|
707,930 | 3.95 | 4.14 | 3.97 | 1,000 | 200,000 | 0 |
10/08/2009 |
3.95
|
222,970 | 3.77 | 3.95 | 3.91 | 0 | 41,000 | 0 |
07/08/2009 |
3.77
|
599,470 | 3.60 | 3.77 | 3.60 | 2,290 | 280,000 | 0 |
06/08/2009 |
3.60
|
231,270 | 3.54 | 3.70 | 3.56 | 14,890 | 106,720 | 0 |
05/08/2009 |
3.54
|
129,460 | 3.58 | 3.60 | 3.54 | 0 | 15,000 | 0 |
04/08/2009 |
3.58
|
130,990 | 3.60 | 3.66 | 3.58 | 0 | 48,310 | 0 |
03/08/2009 |
3.60
|
185,000 | 3.64 | 3.64 | 3.58 | 0 | 30,000 | 0 |
31/07/2009 |
3.64
|
95,760 | 3.52 | 3.64 | 3.56 | 13,710 | 0 | 0 |
30/07/2009 |
3.52
|
119,350 | 3.56 | 3.56 | 3.46 | 20 | 5,000 | 0 |
29/07/2009 |
3.56
|
167,950 | 3.48 | 3.64 | 3.52 | 14,100 | 600 | 0 |
28/07/2009 |
3.48
|
184,010 | 3.56 | 3.56 | 3.44 | 14,470 | 750 | 0 |
27/07/2009 |
3.56
|
373,970 | 3.75 | 3.75 | 3.56 | 44,850 | 29,900 | 0 |
24/07/2009 |
3.75
|
276,520 | 3.58 | 3.75 | 3.75 | 42,910 | 15,000 | 0 |
23/07/2009 |
3.58
|
102,640 | 3.44 | 3.58 | 3.44 | 39,670 | 0 | 0 |
22/07/2009 |
3.44
|
166,630 | 3.44 | 3.46 | 3.42 | 50,420 | 0 | 0 |
21/07/2009 |
3.44
|
110,260 | 3.33 | 3.44 | 3.31 | 0 | 0 | 0 |
20/07/2009 |
3.33
|
123,380 | 3.48 | 3.48 | 3.31 | 2,730 | 2,890 | 0 |
17/07/2009 |
3.48
|
73,310 | 3.46 | 3.50 | 3.42 | 0 | 0 | 0 |
16/07/2009 |
3.46
|
86,430 | 3.42 | 3.56 | 3.42 | 13,650 | 4,080 | 0 |
15/07/2009 |
3.42
|
49,790 | 3.31 | 3.48 | 3.31 | 2,000 | 250 | 0 |
14/07/2009 |
3.31
|
137,830 | 3.40 | 3.40 | 3.25 | 0 | 15,430 | 0 |
13/07/2009 |
3.40
|
68,050 | 3.52 | 3.52 | 3.40 | 500 | 0 | 0 |
10/07/2009 |
3.52
|
78,620 | 3.64 | 3.64 | 3.52 | 0 | 5,790 | 0 |
09/07/2009 |
3.64
|
340,130 | 3.68 | 3.70 | 3.54 | 25,000 | 0 | 0 |
08/07/2009 |
3.68
|
145,190 | 3.85 | 3.85 | 3.68 | 43,000 | 12,990 | 0 |
07/07/2009 |
3.85
|
232,000 | 3.85 | 3.89 | 3.70 | 17,200 | 0 | 0 |
06/07/2009 |
3.85
|
155,090 | 3.70 | 3.87 | 3.70 | 2,500 | 0 | 0 |
03/07/2009 |
3.70
|
139,020 | 3.54 | 3.70 | 3.44 | 6,000 | 0 | 0 |
02/07/2009 |
3.54
|
165,460 | 3.38 | 3.54 | 3.38 | 0 | 0 | 0 |