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) |
-0.20 | -2.44% | 1,249,900 | -4,900 | -0.0 |
7.80
8.20
7.90
|
2 tháng
(2024-07-22) |
-0.20 | -2.44% | 4,604,000 | 242,800 | 1.9 |
7.50
8.20
7.90
|
3 tháng
(2024-06-21) |
-1.20 | -13.04% | 10,861,500 | 247,972 | 2.0 |
7.50
9.40
7.90
|
6 tháng
(2024-03-25) |
-1.60 | -16.67% | 22,799,354 | 237,402 | 1.9 |
7.50
9.60
7.90
|
12 tháng
(2023-09-25) |
-3.20 | -28.57% | 54,657,104 | 215,872 | 1.7 |
7.50
12.20
7.90
|
24 tháng
(2022-09-30) |
-4.10 | -33.86% | 254,500,746 | -199,760 | -6.1 |
4.90
14.02
7.90
|
36 tháng
(2021-10-05) |
-11.94 | -59.88% | 496,366,165 | -51,421 | 8.8 |
4.90
26.22
7.90
|
60 tháng
(2019-10-16) |
2.18 | 37.35% | 823,590,383 | -4,034,661 | -35.2 |
4.10
26.22
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/11/2009 |
8.85
|
181,600 | 8.90 | 8.90 | 8.80 | 50,000 | 0 | 0 |
19/11/2009 |
8.90
|
172,600 | 8.90 | 8.96 | 8.85 | 0 | 6,000 | 0 |
18/11/2009 |
8.90
|
219,100 | 8.90 | 8.96 | 8.74 | 1,000 | 0 | 0 |
17/11/2009 |
8.90
|
132,800 | 8.90 | 9.01 | 8.80 | 51,000 | 0 | 0 |
16/11/2009 |
8.90
|
315,700 | 8.74 | 9.01 | 8.85 | 0 | 0 | 0 |
13/11/2009 |
8.74
|
159,500 | 8.85 | 8.85 | 8.58 | 8,000 | 0 | 0 |
12/11/2009 |
8.85
|
168,700 | 8.80 | 9.07 | 8.74 | 0 | 0 | 0 |
11/11/2009 |
8.80
|
153,300 | 8.80 | 8.90 | 8.63 | 0 | 0 | 0 |
10/11/2009 |
8.80
|
380,200 | 8.74 | 9.01 | 8.58 | 0 | 0 | 0 |
09/11/2009 |
8.74
|
291,300 | 8.96 | 8.96 | 8.63 | 50,000 | 0 | 0 |
06/11/2009 |
8.96
|
347,200 | 9.07 | 9.39 | 8.90 | 100,300 | 2,100 | 0 |
05/11/2009 |
9.07
|
299,400 | 8.74 | 9.12 | 8.63 | 0 | 0 | 0 |
04/11/2009 |
8.74
|
482,900 | 8.69 | 9.01 | 8.47 | 2,600 | 0 | 0 |
03/11/2009 |
8.69
|
345,900 | 9.07 | 9.18 | 8.47 | 100 | 0 | 0 |
02/11/2009 |
9.07
|
530,600 | 9.66 | 9.66 | 9.01 | 0 | 0 | 0 |
30/10/2009 |
9.66
|
235,600 | 9.56 | 9.88 | 9.45 | 100 | 0 | 0 |
29/10/2009 |
9.56
|
409,300 | 9.83 | 9.83 | 9.23 | 1,000 | 0 | 0 |
28/10/2009 |
9.83
|
492,900 | 9.77 | 10.10 | 9.66 | 0 | 0 | 0 |
27/10/2009 |
9.77
|
811,400 | 9.66 | 10.04 | 9.39 | 430,100 | 15,000 | 0 |
26/10/2009 |
9.66
|
532,200 | 9.77 | 9.99 | 9.61 | 100,000 | 0 | 0 |
23/10/2009 |
9.77
|
716,200 | 9.94 | 10.32 | 9.72 | 0 | 1,300 | 0 |
22/10/2009 |
9.94
|
988,300 | 9.94 | 10.32 | 9.77 | 0 | 6,200 | 0 |
21/10/2009 |
9.94
|
1,008,200 | 9.83 | 9.99 | 9.72 | 34,000 | 0 | 0 |
20/10/2009 |
9.83
|
690,600 | 9.77 | 9.94 | 9.66 | 0 | 1,000 | 0 |
19/10/2009 |
9.77
|
429,400 | 9.94 | 10.04 | 9.56 | 0 | 9,800 | 0 |
16/10/2009 |
9.94
|
836,400 | 9.88 | 10.48 | 9.83 | 50,000 | 100 | 0 |
15/10/2009 |
9.88
|
1,291,600 | 9.39 | 9.88 | 9.50 | 300 | 0 | 0 |
14/10/2009 |
9.39
|
675,500 | 9.23 | 9.45 | 9.07 | 0 | 30,000 | 0 |
13/10/2009 |
9.23
|
327,800 | 9.45 | 9.50 | 9.18 | 0 | 0 | 0 |
12/10/2009 |
9.45
|
446,600 | 9.50 | 9.77 | 9.34 | 5,100 | 20,000 | 0 |
09/10/2009 |
9.50
|
683,300 | 9.23 | 9.66 | 9.34 | 0 | 500 | 0 |
08/10/2009 |
9.23
|
321,500 | 9.34 | 9.39 | 9.12 | 0 | 0 | 0 |
07/10/2009 |
9.34
|
307,500 | 9.07 | 9.34 | 9.07 | 2,000 | 0 | 0 |
06/10/2009 |
9.07
|
273,000 | 9.07 | 9.28 | 9.01 | 0 | 0 | 0 |
05/10/2009 |
9.07
|
412,100 | 9.01 | 9.12 | 8.90 | 0 | 1,000 | 0 |
02/10/2009 |
9.01
|
570,800 | 9.34 | 9.34 | 8.80 | 0 | 0 | 0 |
01/10/2009 |
9.34
|
303,300 | 9.56 | 9.56 | 9.23 | 2,000 | 0 | 0 |
30/09/2009 |
9.56
|
333,600 | 9.45 | 9.77 | 9.45 | 4,800 | 0 | 0 |
29/09/2009 |
9.45
|
429,500 | 9.39 | 9.66 | 9.39 | 0 | 0 | 0 |
28/09/2009 |
9.39
|
432,900 | 9.50 | 9.77 | 8.85 | 4,900 | 4,400 | 0 |
25/09/2009 |
9.50
|
680,600 | 9.66 | 9.66 | 9.34 | 0 | 54,600 | 0 |
24/09/2009 |
9.66
|
453,300 | 9.94 | 10.15 | 9.56 | 0 | 53,000 | 0 |
23/09/2009 |
9.94
|
856,000 | 9.94 | 10.32 | 9.83 | 209,400 | 2,900 | 0 |
22/09/2009 |
9.94
|
716,200 | 10.04 | 10.04 | 9.72 | 106,000 | 5,200 | 0 |
21/09/2009 |
10.04
|
762,100 | 10.32 | 10.59 | 9.88 | 4,500 | 300 | 0 |
18/09/2009 |
10.32
|
1,793,100 | 10.53 | 10.53 | 10.04 | 329,500 | 0 | 0 |
17/09/2009 |
10.53
|
1,774,800 | 10.48 | 11.02 | 10.04 | 752,400 | 8,000 | 0 |
16/09/2009 |
10.48
|
3,156,500 | 9.83 | 10.48 | 10.15 | 374,400 | 46,000 | 0 |
15/09/2009 |
9.83
|
1,428,900 | 9.34 | 9.83 | 9.39 | 217,700 | 800 | 0 |
14/09/2009 |
9.34
|
1,994,700 | 8.80 | 9.34 | 8.74 | 5,000 | 66,200 | 0 |
11/09/2009 |
8.80
|
328,000 | 8.74 | 8.85 | 8.69 | 0 | 0 | 0 |
10/09/2009 |
8.74
|
146,900 | 8.74 | 8.90 | 8.69 | 0 | 0 | 0 |
09/09/2009 |
8.74
|
170,600 | 8.85 | 8.96 | 8.69 | 1,100 | 1,200 | 0 |
08/09/2009 |
8.85
|
440,700 | 8.69 | 8.85 | 8.69 | 0 | 0 | 0 |
07/09/2009 |
8.69
|
367,600 | 8.85 | 8.90 | 8.47 | 0 | 0 | 0 |
04/09/2009 |
8.85
|
317,400 | 8.96 | 9.01 | 8.74 | 0 | 0 | 0 |
03/09/2009 |
8.96
|
299,000 | 9.07 | 9.07 | 8.85 | 0 | 0 | 0 |
01/09/2009 |
9.07
|
234,500 | 9.12 | 9.12 | 8.96 | 0 | 0 | 0 |
31/08/2009 |
9.12
|
628,800 | 8.96 | 9.23 | 8.96 | 0 | 139,600 | 0 |
28/08/2009 |
8.96
|
494,400 | 8.90 | 9.07 | 8.90 | 0 | 178,600 | 0 |
27/08/2009 |
8.90
|
256,900 | 8.90 | 8.96 | 8.85 | 0 | 0 | 0 |
26/08/2009 |
8.90
|
579,300 | 9.01 | 9.07 | 8.85 | 6,800 | 307,200 | 0 |
25/08/2009 |
9.01
|
382,900 | 9.07 | 9.07 | 8.90 | 0 | 0 | 0 |
24/08/2009 |
9.07
|
462,000 | 9.07 | 9.23 | 9.01 | 500 | 2,000 | 0 |
21/08/2009 |
9.07
|
396,900 | 9.07 | 9.23 | 8.96 | 0 | 0 | 0 |
20/08/2009 |
9.07
|
294,800 | 9.18 | 9.23 | 8.96 | 0 | 0 | 0 |
19/08/2009 |
9.18
|
230,900 | 9.07 | 9.34 | 9.01 | 8,000 | 0 | 0 |
18/08/2009 |
9.07
|
341,400 | 9.07 | 9.12 | 8.90 | 0 | 0 | 0 |
17/08/2009 |
9.07
|
275,200 | 9.18 | 9.23 | 8.96 | 0 | 0 | 0 |
14/08/2009 |
9.18
|
213,100 | 9.39 | 9.50 | 9.12 | 2,000 | 0 | 0 |
13/08/2009 |
9.39
|
1,154,500 | 9.18 | 9.88 | 9.28 | 0 | 58,500 | 0 |
12/08/2009 |
9.18
|
587,400 | 9.01 | 9.45 | 8.96 | 0 | 0 | 0 |
11/08/2009 |
9.01
|
402,600 | 9.01 | 9.07 | 8.85 | 0 | 0 | 0 |
10/08/2009 |
9.01
|
243,600 | 8.85 | 9.12 | 8.90 | 0 | 6,800 | 0 |
07/08/2009 |
8.85
|
146,600 | 8.90 | 8.96 | 8.80 | 0 | 0 | 0 |
06/08/2009 |
8.90
|
311,400 | 9.07 | 9.07 | 8.85 | 0 | 0 | 0 |
05/08/2009 |
9.07
|
272,600 | 8.96 | 9.07 | 8.85 | 0 | 0 | 0 |
04/08/2009 |
8.96
|
371,100 | 8.90 | 9.18 | 8.85 | 300 | 0 | 0 |
03/08/2009 |
8.90
|
219,100 | 9.12 | 9.12 | 8.85 | 5,000 | 0 | 0 |
31/07/2009 |
9.12
|
233,400 | 8.74 | 9.23 | 8.85 | 0 | 500 | 0 |
30/07/2009 |
8.74
|
209,500 | 8.90 | 9.01 | 8.69 | 0 | 0 | 0 |
29/07/2009 |
8.90
|
297,400 | 9.07 | 9.28 | 8.58 | 11,100 | 0 | 0 |
28/07/2009 |
9.07
|
436,200 | 9.50 | 9.66 | 8.96 | 500 | 700 | 0 |
27/07/2009 |
9.50
|
447,800 | 9.56 | 10.21 | 9.23 | 1,600 | 1,000 | 0 |
24/07/2009 |
9.56
|
835,300 | 9.18 | 9.56 | 9.23 | 3,000 | 0 | 0 |
23/07/2009 |
9.18
|
549,200 | 8.58 | 9.23 | 8.58 | 65,500 | 0 | 0 |
22/07/2009 |
8.58
|
163,000 | 8.58 | 8.69 | 8.52 | 0 | 0 | 0 |
21/07/2009 |
8.58
|
208,700 | 8.58 | 8.69 | 8.52 | 55,000 | 0 | 0 |
20/07/2009 |
8.58
|
211,400 | 8.69 | 8.69 | 8.36 | 105,000 | 0 | 0 |
17/07/2009 |
8.69
|
115,300 | 8.85 | 8.96 | 8.58 | 0 | 0 | 0 |
16/07/2009 |
8.85
|
170,100 | 8.69 | 9.12 | 8.74 | 3,000 | 0 | 0 |
15/07/2009 |
8.69
|
190,400 | 8.58 | 8.74 | 8.58 | 2,000 | 0 | 0 |
14/07/2009 |
8.58
|
252,400 | 8.58 | 8.80 | 8.42 | 20,000 | 0 | 0 |
13/07/2009 |
8.58
|
235,700 | 8.80 | 8.80 | 8.52 | 15,000 | 0 | 0 |
10/07/2009 |
8.80
|
280,600 | 8.85 | 8.96 | 8.69 | 2,000 | 0 | 0 |
09/07/2009 |
8.85
|
186,600 | 8.85 | 9.07 | 8.80 | 0 | 0 | 0 |
08/07/2009 |
8.85
|
245,000 | 8.96 | 8.96 | 8.74 | 0 | 0 | 0 |
07/07/2009 |
8.96
|
256,500 | 9.34 | 9.72 | 8.85 | 0 | 0 | 0 |
06/07/2009 |
9.34
|
637,200 | 8.80 | 9.34 | 8.80 | 0 | 0 | 0 |
03/07/2009 |
8.80
|
279,100 | 8.85 | 8.90 | 8.52 | 0 | 0 | 0 |