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) |
-0.80 | -4.31% | 9,285,500 | -307,000 | -5.6 |
17.50
18.55
17.50
|
2 tháng
(2024-07-22) |
-1.45 | -7.55% | 19,818,000 | -674,000 | -12.5 |
17.50
19.35
17.50
|
3 tháng
(2024-06-21) |
-1.90 | -9.67% | 27,459,700 | -700,800 | -13.0 |
17.50
19.85
17.50
|
6 tháng
(2024-03-25) |
-2.40 | -11.91% | 57,194,500 | -883,500 | -16.6 |
17.50
20.15
17.50
|
12 tháng
(2023-09-25) |
-2.05 | -10.35% | 133,777,100 | -695,500 | -12.7 |
17.50
20.45
17.50
|
24 tháng
(2022-09-30) |
-0.40 | -2.20% | 220,073,100 | -10,908 | 3.6 |
17.30
20.45
17.50
|
36 tháng
(2021-10-05) |
3.05 | 20.75% | 234,728,400 | -111,534 | 1.2 |
14.65
20.45
17.50
|
60 tháng
(2019-10-16) |
7.94 | 80.91% | 241,238,480 | -4,934 | 2.8 |
7.78
20.45
17.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/11/2009 |
12.93
|
37,000 | 13.34 | 13.40 | 12.93 | 0 | 0 | 0 |
06/11/2009 |
13.34
|
183,600 | 13.48 | 14.13 | 13.20 | 400 | 9,600 | 0 |
05/11/2009 |
13.48
|
198,400 | 12.75 | 13.48 | 12.61 | 0 | 0 | 0 |
04/11/2009 |
12.75
|
214,600 | 13.38 | 13.40 | 12.51 | 100 | 0 | 0 |
03/11/2009 |
13.38
|
85,600 | 14.37 | 14.37 | 13.38 | 0 | 0 | 0 |
02/11/2009 |
14.37
|
35,700 | 15.51 | 15.51 | 14.37 | 0 | 0 | 0 |
30/10/2009 |
15.51
|
153,900 | 15.19 | 15.90 | 14.86 | 0 | 5,000 | 0 |
29/10/2009 |
15.19
|
122,500 | 15.98 | 15.98 | 14.80 | 0 | 400 | 0 |
28/10/2009 |
15.98
|
222,700 | 15.33 | 16.08 | 15.02 | 11,100 | 0 | 0 |
27/10/2009 |
15.33
|
176,200 | 15.75 | 15.75 | 14.98 | 0 | 0 | 0 |
26/10/2009 |
15.75
|
273,700 | 16.44 | 17.01 | 15.75 | 0 | 0 | 0 |
23/10/2009 |
16.44
|
334,400 | 17.76 | 17.76 | 16.14 | 0 | 0 | 0 |
22/10/2009 |
17.76
|
322,500 | 17.01 | 18.19 | 16.26 | 0 | 0 | 0 |
21/10/2009 |
17.01
|
249,400 | 15.92 | 17.01 | 16.87 | 0 | 0 | 0 |
20/10/2009 |
15.92
|
202,700 | 14.90 | 15.92 | 15.92 | 0 | 0 | 0 |
19/10/2009 |
14.90
|
113,900 | 14.17 | 14.90 | 14.21 | 0 | 1,500 | 0 |
16/10/2009 |
14.17
|
208,500 | 13.40 | 14.17 | 13.30 | 300 | 1,100 | 0 |
15/10/2009 |
13.40
|
155,800 | 12.89 | 13.50 | 12.99 | 0 | 0 | 0 |
14/10/2009 |
12.89
|
139,600 | 12.51 | 13.20 | 12.30 | 0 | 0 | 0 |
13/10/2009 |
12.51
|
99,700 | 13.11 | 13.60 | 12.51 | 0 | 0 | 0 |
12/10/2009 |
13.11
|
115,800 | 12.30 | 13.11 | 12.99 | 500 | 0 | 0 |
09/10/2009 |
12.30
|
234,800 | 11.57 | 12.30 | 11.98 | 0 | 100 | 0 |
08/10/2009 |
11.57
|
142,400 | 11.02 | 11.77 | 11.06 | 0 | 0 | 0 |
07/10/2009 |
11.02
|
35,900 | 10.88 | 11.17 | 10.80 | 0 | 0 | 0 |
06/10/2009 |
10.88
|
12,700 | 10.66 | 11.17 | 10.56 | 0 | 0 | 0 |
05/10/2009 |
10.66
|
66,500 | 10.66 | 10.76 | 10.09 | 0 | 0 | 0 |
02/10/2009 |
10.66
|
123,400 | 10.37 | 11.17 | 9.91 | 0 | 1,900 | 0 |
01/10/2009 |
10.37
|
112,600 | 10.88 | 11.15 | 10.29 | 0 | 0 | 0 |
30/09/2009 |
10.88
|
93,900 | 11.37 | 11.37 | 10.76 | 0 | 0 | 0 |
29/09/2009 |
11.37
|
92,600 | 11.37 | 11.77 | 11.17 | 0 | 0 | 0 |
28/09/2009 |
11.37
|
166,800 | 11.37 | 11.71 | 10.96 | 6,500 | 0 | 0 |
25/09/2009 |
11.37
|
125,600 | 10.96 | 11.47 | 10.46 | 0 | 0 | 0 |
24/09/2009 |
10.96
|
204,300 | 10.76 | 11.17 | 10.66 | 0 | 5,000 | 0 |
23/09/2009 |
10.76
|
310,800 | 10.66 | 11.41 | 10.66 | 0 | 1,100 | 0 |
22/09/2009 |
10.66
|
318,700 | 10.58 | 11.17 | 10.35 | 0 | 100 | 0 |
21/09/2009 |
10.58
|
56,600 | 9.95 | 10.58 | 10.15 | 0 | 0 | 0 |
18/09/2009 |
9.95
|
172,100 | 9.54 | 9.95 | 9.34 | 2,000 | 0 | 0 |
17/09/2009 |
9.54
|
240,800 | 9.16 | 9.54 | 8.97 | 0 | 0 | 0 |
16/09/2009 |
9.16
|
503,900 | 9.34 | 9.44 | 8.93 | 0 | 0 | 0 |
15/09/2009 |
9.34
|
280,400 | 9.54 | 9.95 | 9.14 | 0 | 0 | 0 |
14/09/2009 |
9.54
|
294,200 | 9.05 | 9.64 | 8.55 | 0 | 0 | 0 |
11/09/2009 |
9.05
|
426,200 | 8.61 | 9.05 | 8.77 | 0 | 8,200 | 0 |
10/09/2009 |
8.61
|
465,700 | 8.28 | 8.61 | 8.12 | 0 | 800 | 0 |
09/09/2009 |
8.28
|
296,700 | 7.86 | 8.28 | 7.82 | 0 | 0 | 0 |
08/09/2009 |
7.86
|
77,700 | 7.53 | 7.90 | 7.57 | 0 | 1,200 | 0 |
07/09/2009 |
7.53
|
104,400 | 7.41 | 7.59 | 7.37 | 0 | 0 | 0 |
04/09/2009 |
7.41
|
123,200 | 7.51 | 7.53 | 7.31 | 0 | 12,400 | 0 |
03/09/2009 |
7.51
|
95,000 | 7.59 | 7.59 | 7.35 | 0 | 0 | 0 |
01/09/2009 |
7.59
|
94,000 | 7.78 | 7.82 | 7.55 | 0 | 0 | 0 |
31/08/2009 |
7.78
|
104,300 | 7.71 | 7.82 | 7.61 | 0 | 1,200 | 0 |
28/08/2009 |
7.71
|
86,100 | 7.49 | 7.71 | 7.51 | 0 | 0 | 0 |
27/08/2009 |
7.49
|
81,400 | 7.63 | 7.63 | 7.41 | 0 | 0 | 0 |
26/08/2009 |
7.63
|
114,000 | 7.57 | 7.63 | 7.31 | 1,000 | 0 | 0 |
25/08/2009 |
7.57
|
73,900 | 7.90 | 7.90 | 7.41 | 0 | 0 | 0 |
24/08/2009 |
7.90
|
34,000 | 7.84 | 8.43 | 7.71 | 0 | 0 | 0 |
21/08/2009 |
7.84
|
218,400 | 7.78 | 8.18 | 7.84 | 3,000 | 0 | 0 |
20/08/2009 |
7.78
|
321,600 | 7.33 | 7.78 | 7.35 | 0 | 0 | 0 |
19/08/2009 |
7.33
|
56,600 | 7.15 | 7.49 | 7.19 | 0 | 0 | 0 |
18/08/2009 |
7.15
|
46,200 | 7.31 | 7.31 | 7.11 | 0 | 0 | 0 |
17/08/2009 |
7.31
|
59,700 | 7.31 | 7.33 | 7.11 | 0 | 0 | 0 |
14/08/2009 |
7.31
|
95,600 | 7.33 | 7.39 | 7.23 | 4,500 | 500 | 0 |
13/08/2009 |
7.33
|
97,200 | 7.35 | 7.71 | 7.29 | 0 | 0 | 0 |
12/08/2009 |
7.35
|
69,900 | 7.49 | 7.51 | 7.19 | 0 | 0 | 0 |
11/08/2009 |
7.49
|
95,200 | 7.25 | 7.51 | 6.90 | 0 | 0 | 0 |
10/08/2009 |
7.25
|
154,600 | 6.86 | 7.25 | 6.82 | 0 | 0 | 0 |
07/08/2009 |
6.86
|
128,200 | 6.70 | 6.90 | 6.70 | 500 | 0 | 0 |
06/08/2009 |
6.70
|
139,600 | 6.50 | 6.84 | 6.50 | 0 | 0 | 0 |
05/08/2009 |
6.50
|
110,500 | 6.17 | 6.56 | 6.09 | 0 | 0 | 0 |
04/08/2009 |
6.17
|
40,400 | 6.09 | 6.25 | 6.07 | 0 | 0 | 0 |
03/08/2009 |
6.09
|
22,100 | 6.15 | 6.15 | 5.97 | 0 | 0 | 0 |
31/07/2009 |
6.15
|
54,000 | 5.81 | 6.17 | 5.89 | 0 | 0 | 0 |
30/07/2009 |
5.81
|
32,400 | 5.95 | 5.95 | 5.68 | 0 | 0 | 0 |
29/07/2009 |
5.95
|
80,400 | 6.27 | 6.29 | 5.95 | 0 | 0 | 0 |
28/07/2009 |
6.27
|
50,500 | 6.56 | 6.56 | 6.27 | 0 | 0 | 0 |
27/07/2009 |
6.56
|
72,100 | 6.54 | 6.96 | 6.54 | 2,500 | 0 | 0 |
24/07/2009 |
6.54
|
54,000 | 6.21 | 6.54 | 6.39 | 0 | 0 | 0 |
23/07/2009 |
6.21
|
93,900 | 5.75 | 6.21 | 5.81 | 0 | 0 | 0 |
22/07/2009 |
5.75
|
50,900 | 5.81 | 5.97 | 5.75 | 0 | 0 | 0 |
21/07/2009 |
5.81
|
25,400 | 5.72 | 5.99 | 5.68 | 0 | 0 | 0 |
20/07/2009 |
5.72
|
78,000 | 6.05 | 6.05 | 5.66 | 0 | 0 | 0 |
17/07/2009 |
6.05
|
73,300 | 6.19 | 6.19 | 5.99 | 0 | 0 | 0 |
16/07/2009 |
6.19
|
45,400 | 6.01 | 6.39 | 6.01 | 0 | 0 | 0 |
15/07/2009 |
6.01
|
39,900 | 5.70 | 6.09 | 5.87 | 0 | 0 | 0 |
14/07/2009 |
5.70
|
59,700 | 5.87 | 6.09 | 5.64 | 100 | 0 | 0 |
13/07/2009 |
5.87
|
51,700 | 6.29 | 6.29 | 5.87 | 0 | 0 | 0 |
10/07/2009 |
6.29
|
51,300 | 6.39 | 6.39 | 6.17 | 0 | 0 | 0 |
09/07/2009 |
6.39
|
29,900 | 6.50 | 6.68 | 6.39 | 0 | 0 | 0 |
08/07/2009 |
6.50
|
19,200 | 6.70 | 6.70 | 6.39 | 0 | 0 | 0 |
07/07/2009 |
6.70
|
113,500 | 6.44 | 6.88 | 6.44 | 0 | 0 | 0 |
06/07/2009 |
6.44
|
67,000 | 6.19 | 6.44 | 6.39 | 0 | 0 | 0 |
03/07/2009 |
6.19
|
69,600 | 6.29 | 6.29 | 5.68 | 0 | 0 | 0 |
02/07/2009 |
6.29
|
115,500 | 6.01 | 6.31 | 5.97 | 0 | 0 | 0 |
01/07/2009 |
6.01
|
82,200 | 6.31 | 6.31 | 5.95 | 0 | 0 | 0 |
30/06/2009 |
6.31
|
80,500 | 6.70 | 7.17 | 6.23 | 0 | 0 | 0 |
29/06/2009 |
6.70
|
108,200 | 6.42 | 6.80 | 6.44 | 0 | 0 | 0 |
26/06/2009 |
6.42
|
98,500 | 6.52 | 6.66 | 6.23 | 0 | 0 | 0 |
25/06/2009 |
6.52
|
104,900 | 7.25 | 7.39 | 6.48 | 0 | 0 | 0 |
24/06/2009 |
7.25
|
139,000 | 7.00 | 7.31 | 6.52 | 0 | 0 | 0 |
23/06/2009 |
7.00
|
13,200 | 7.43 | 7.43 | 7.00 | 0 | 0 | 0 |
22/06/2009 |
7.43
|
69,200 | 8.10 | 8.12 | 7.43 | 0 | 0 | 0 |