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) |
-2.05 | -8.27% | 2,829,000 | -217,840 | -5.4 |
22.50
25.05
22.80
|
2 tháng
(2024-07-22) |
-1.35 | -5.60% | 6,218,400 | -732,160 | -17.6 |
22.50
25.05
22.80
|
3 tháng
(2024-06-21) |
-3.75 | -14.15% | 14,415,900 | -554,006 | -12.9 |
22.50
26.80
22.80
|
6 tháng
(2024-03-25) |
-1.09 | -4.57% | 34,219,800 | -1,268,149 | -31.2 |
21.98
27.08
22.80
|
12 tháng
(2023-09-25) |
0.32 | 1.42% | 56,010,800 | -2,874,349 | -66.3 |
19.92
27.08
22.80
|
24 tháng
(2022-09-30) |
-1.72 | -7.03% | 115,772,600 | -1,722,725 | -31.0 |
14.55
27.08
22.80
|
36 tháng
(2021-10-05) |
-11.69 | -33.95% | 253,797,100 | -407,157 | 3.8 |
14.55
40.78
22.80
|
60 tháng
(2019-10-16) |
6.57 | 40.60% | 462,370,030 | -7,113,107 | -199.5 |
9.06
40.78
22.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/11/2009 |
6.85
|
21,860 | 6.79 | 7.03 | 6.85 | 20,460 | 4,800 | 0 |
17/11/2009 |
6.79
|
3,650 | 7.11 | 7.11 | 6.79 | 600 | 0 | 0 |
16/11/2009 |
7.11
|
19,770 | 6.95 | 7.11 | 6.98 | 17,140 | 4,650 | 0 |
13/11/2009 |
6.95
|
38,560 | 6.82 | 7.03 | 6.95 | 27,400 | 2,000 | 0 |
12/11/2009 |
6.82
|
19,950 | 6.50 | 6.82 | 6.82 | 11,950 | 0 | 0 |
11/11/2009 |
6.50
|
31,310 | 6.21 | 6.50 | 6.21 | 24,310 | 50 | 0 |
10/11/2009 |
6.21
|
27,180 | 6.45 | 6.45 | 6.19 | 3,880 | 0 | 0 |
09/11/2009 |
6.45
|
11,660 | 6.77 | 6.77 | 6.45 | 2,760 | 0 | 0 |
06/11/2009 |
6.77
|
103,810 | 6.45 | 6.77 | 6.45 | 80,570 | 56,160 | 0 |
05/11/2009 |
6.45
|
26,430 | 6.16 | 6.45 | 6.16 | 200 | 18,260 | 0 |
04/11/2009 |
6.16
|
99,670 | 6.48 | 6.79 | 6.16 | 10,500 | 96,030 | 0 |
03/11/2009 |
6.48
|
28,050 | 6.79 | 6.79 | 6.48 | 3,150 | 220 | 0 |
02/11/2009 |
6.79
|
43,640 | 7.14 | 7.14 | 6.79 | 2,060 | 100 | 0 |
30/10/2009 |
7.14
|
39,940 | 7.06 | 7.37 | 7.08 | 13,650 | 24,230 | 0 |
29/10/2009 |
7.06
|
19,000 | 7.35 | 7.35 | 7.06 | 5,040 | 200 | 0 |
28/10/2009 |
7.35
|
31,920 | 7.22 | 7.40 | 7.35 | 0 | 5,700 | 0 |
27/10/2009 |
7.22
|
34,440 | 7.45 | 7.45 | 7.22 | 130 | 0 | 0 |
26/10/2009 |
7.45
|
26,150 | 7.40 | 7.72 | 7.45 | 730 | 17,490 | 0 |
23/10/2009 |
7.40
|
245,090 | 7.72 | 7.90 | 7.40 | 15,090 | 177,570 | 0 |
22/10/2009 |
7.72
|
40,580 | 7.64 | 7.77 | 7.58 | 290 | 23,600 | 0 |
21/10/2009 |
7.64
|
50,590 | 7.56 | 7.64 | 7.53 | 5,300 | 23,900 | 0 |
20/10/2009 |
7.56
|
42,680 | 7.43 | 7.64 | 7.11 | 1,150 | 23,400 | 0 |
19/10/2009 |
7.43
|
38,420 | 7.53 | 7.64 | 7.43 | 900 | 5,900 | 0 |
16/10/2009 |
7.53
|
39,970 | 7.77 | 7.77 | 7.43 | 5,050 | 5,080 | 0 |
15/10/2009 |
7.77
|
41,820 | 7.74 | 7.90 | 7.77 | 450 | 13,570 | 0 |
14/10/2009 |
7.74
|
17,330 | 7.64 | 7.77 | 7.64 | 8,350 | 5,000 | 0 |
13/10/2009 |
7.64
|
29,880 | 7.90 | 7.90 | 7.61 | 600 | 4,500 | 0 |
12/10/2009 |
7.90
|
40,870 | 7.64 | 7.90 | 7.50 | 70 | 2,090 | 0 |
09/10/2009 |
7.64
|
17,970 | 7.72 | 7.72 | 7.61 | 5,100 | 2,000 | 0 |
08/10/2009 |
7.72
|
30,040 | 7.72 | 7.72 | 7.45 | 23,000 | 2,000 | 0 |
07/10/2009 |
7.72
|
31,140 | 7.37 | 7.72 | 7.37 | 14,580 | 3,000 | 0 |
06/10/2009 |
7.37
|
46,820 | 7.03 | 7.37 | 7.00 | 2,070 | 30,000 | 0 |
05/10/2009 |
7.03
|
87,680 | 7.37 | 7.50 | 7.00 | 40 | 86,630 | 0 |
02/10/2009 |
7.37
|
31,220 | 7.74 | 7.74 | 7.37 | 240 | 8,370 | 0 |
01/10/2009 |
7.74
|
52,110 | 7.74 | 7.74 | 7.66 | 27,050 | 2,000 | 0 |
30/09/2009 |
7.74
|
52,740 | 7.66 | 7.77 | 7.66 | 32,680 | 32,000 | 0 |
29/09/2009 |
7.66
|
58,700 | 7.79 | 7.79 | 7.66 | 31,950 | 53,000 | 0 |
28/09/2009 |
7.79
|
28,490 | 7.58 | 7.90 | 7.66 | 12,900 | 4,000 | 0 |
25/09/2009 |
7.58
|
75,100 | 7.66 | 7.66 | 7.40 | 90 | 71,500 | 0 |
24/09/2009 |
7.66
|
107,900 | 7.98 | 7.98 | 7.61 | 300 | 100,000 | 0 |
23/09/2009 |
7.98
|
21,610 | 8.03 | 8.11 | 7.98 | 500 | 1,500 | 0 |
22/09/2009 |
8.03
|
44,470 | 8.16 | 8.16 | 8.01 | 0 | 20,140 | 0 |
21/09/2009 |
8.16
|
20,690 | 8.29 | 8.43 | 8.11 | 3,530 | 2,200 | 0 |
18/09/2009 |
8.29
|
50,760 | 8.27 | 8.29 | 7.98 | 47,470 | 39,800 | 0 |
17/09/2009 |
8.27
|
15,410 | 8.29 | 8.64 | 8.19 | 0 | 4,500 | 0 |
16/09/2009 |
8.29
|
64,370 | 8.43 | 8.43 | 8.27 | 35,530 | 57,210 | 0 |
15/09/2009 |
8.43
|
69,560 | 8.32 | 8.43 | 8.29 | 46,300 | 40,180 | 0 |
14/09/2009 |
8.32
|
14,000 | 8.61 | 8.61 | 8.29 | 5,880 | 250 | 0 |
11/09/2009 |
8.61
|
12,520 | 8.58 | 8.82 | 8.61 | 4,330 | 0 | 0 |
10/09/2009 |
8.58
|
75,390 | 8.19 | 8.58 | 7.90 | 32,680 | 20,500 | 0 |
09/09/2009 |
8.19
|
91,160 | 8.14 | 8.51 | 8.16 | 70,540 | 0 | 0 |
08/09/2009 |
8.14
|
50,610 | 7.77 | 8.14 | 7.90 | 0 | 31,950 | 0 |
07/09/2009 |
7.77
|
9,160 | 7.98 | 7.98 | 7.69 | 1,500 | 100 | 0 |
04/09/2009 |
7.98
|
16,250 | 8.35 | 8.69 | 7.98 | 380 | 0 | 0 |
03/09/2009 |
8.35
|
8,790 | 8.74 | 8.74 | 8.35 | 0 | 500 | 0 |
02/09/2009 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
01/09/2009 |
8.74
|
35,380 | 8.77 | 8.77 | 8.69 | 30,200 | 600 | 0 |
31/08/2009 |
8.77
|
75,790 | 8.69 | 8.77 | 8.69 | 60,000 | 2,300 | 0 |
28/08/2009 |
8.69
|
75,460 | 8.56 | 8.69 | 8.56 | 70,380 | 5,360 | 0 |
27/08/2009 |
8.56
|
36,010 | 8.43 | 8.56 | 8.43 | 30,000 | 9,930 | 0 |
26/08/2009 |
8.43
|
60,020 | 8.37 | 8.43 | 8.16 | 47,000 | 20,170 | 0 |
25/08/2009 |
8.37
|
52,880 | 8.69 | 8.69 | 8.37 | 33,200 | 14,000 | 0 |
24/08/2009 |
8.69
|
39,690 | 8.35 | 8.69 | 8.16 | 22,300 | 1,500 | 0 |
21/08/2009 |
8.35
|
112,190 | 7.95 | 8.35 | 8.11 | 59,900 | 30,700 | 0 |
20/08/2009 |
7.95
|
62,880 | 7.93 | 8.01 | 7.77 | 40,210 | 0 | 0 |
19/08/2009 |
7.93
|
61,490 | 7.90 | 7.95 | 7.90 | 42,000 | 0 | 0 |
18/08/2009 |
7.90
|
52,840 | 7.93 | 7.93 | 7.66 | 50,300 | 25,800 | 0 |
17/08/2009 |
7.93
|
25,830 | 7.93 | 7.98 | 7.85 | 24,780 | 150 | 0 |
14/08/2009 |
7.93
|
73,660 | 7.90 | 8.01 | 7.74 | 20,000 | 0 | 0 |
13/08/2009 |
7.90
|
87,960 | 7.90 | 7.90 | 7.79 | 60,960 | 10,400 | 0 |
12/08/2009 |
7.90
|
61,860 | 7.87 | 7.93 | 7.77 | 55,630 | 900 | 0 |
11/08/2009 |
7.87
|
44,240 | 7.82 | 7.87 | 7.66 | 30,120 | 0 | 0 |
10/08/2009 |
7.82
|
15,780 | 7.56 | 7.87 | 7.58 | 1,500 | 4,200 | 0 |
07/08/2009 |
7.56
|
26,180 | 7.82 | 7.95 | 7.56 | 200 | 4,710 | 0 |
06/08/2009 |
7.82
|
12,370 | 7.90 | 8.01 | 7.82 | 0 | 0 | 0 |
05/08/2009 |
7.90
|
24,480 | 7.93 | 8.08 | 7.72 | 2,680 | 100 | 0 |
04/08/2009 |
7.93
|
28,840 | 7.77 | 7.93 | 7.77 | 2,040 | 0 | 0 |
03/08/2009 |
7.77
|
14,350 | 8.03 | 8.03 | 7.69 | 0 | 1,150 | 0 |
31/07/2009 |
8.03
|
32,490 | 7.87 | 8.03 | 7.90 | 0 | 500 | 0 |
30/07/2009 |
7.87
|
48,050 | 7.74 | 7.93 | 7.64 | 44,450 | 0 | 0 |
29/07/2009 |
7.74
|
42,200 | 8.14 | 8.14 | 7.74 | 9,870 | 0 | 0 |
28/07/2009 |
8.14
|
101,670 | 7.95 | 8.27 | 7.61 | 83,260 | 5,150 | 0 |
27/07/2009 |
7.95
|
74,590 | 7.58 | 7.95 | 7.90 | 38,160 | 200 | 0 |
24/07/2009 |
7.58
|
33,040 | 7.24 | 7.58 | 7.58 | 22,210 | 0 | 0 |
23/07/2009 |
7.24
|
16,900 | 7.14 | 7.24 | 6.82 | 5,000 | 1,000 | 0 |
22/07/2009 |
7.14
|
50,660 | 6.82 | 7.14 | 7.08 | 28,230 | 0 | 0 |
21/07/2009 |
6.82
|
35,910 | 6.50 | 6.82 | 6.69 | 27,400 | 0 | 0 |
20/07/2009 |
6.50
|
33,160 | 6.85 | 6.85 | 6.50 | 17,020 | 100 | 0 |
17/07/2009 |
6.85
|
8,450 | 6.79 | 6.85 | 6.61 | 0 | 0 | 0 |
16/07/2009 |
6.79
|
13,780 | 6.48 | 6.79 | 6.61 | 200 | 0 | 0 |
15/07/2009 |
6.48
|
14,070 | 6.35 | 6.66 | 6.35 | 200 | 1,200 | 0 |
14/07/2009 |
6.35
|
66,500 | 6.64 | 6.74 | 6.32 | 19,220 | 490 | 0 |
13/07/2009 |
6.64
|
64,880 | 6.98 | 6.98 | 6.64 | 30,000 | 500 | 0 |
10/07/2009 |
6.98
|
59,780 | 7.14 | 7.14 | 6.79 | 29,210 | 770 | 0 |
09/07/2009 |
7.14
|
20,470 | 7.22 | 7.35 | 7.11 | 8,440 | 0 | 0 |
08/07/2009 |
7.22
|
37,380 | 7.11 | 7.22 | 6.98 | 10,970 | 3,800 | 0 |
07/07/2009 |
7.11
|
19,160 | 7.24 | 7.37 | 6.98 | 980 | 0 | 0 |
06/07/2009 |
7.24
|
37,850 | 6.90 | 7.24 | 7.16 | 11,810 | 0 | 0 |
03/07/2009 |
6.90
|
24,400 | 7.14 | 7.14 | 6.79 | 6,390 | 2,300 | 0 |
02/07/2009 |
7.14
|
124,860 | 7.06 | 7.40 | 6.71 | 25,150 | 0 | 0 |