Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
2.40 | 6.03% | 950,000 | -27,200 | -1.1 |
39.65
42.50
42.50
|
2 tháng
(2024-07-22) |
-4.40 | -9.44% | 1,487,300 | -33,400 | -1.4 |
39
46.60
42.50
|
3 tháng
(2024-06-20) |
-6.55 | -13.44% | 2,434,600 | -32,200 | -1.3 |
39
48.95
42.50
|
6 tháng
(2024-03-22) |
-0.10 | -0.24% | 6,281,200 | -9,092 | -0.3 |
39
48.95
42.50
|
12 tháng
(2023-09-25) |
15.15 | 56.01% | 13,524,200 | -791,376 | -22.4 |
24.10
48.95
42.50
|
24 tháng
(2022-09-29) |
11.86 | 39.10% | 25,964,500 | -771,813 | -20.6 |
16.91
48.95
42.50
|
36 tháng
(2021-10-04) |
-2.77 | -6.16% | 75,645,100 | -545,186 | -8.0 |
16.91
59.22
42.50
|
60 tháng
(2019-10-15) |
3.80 | 9.90% | 191,508,590 | -1,047,256 | -31.4 |
16.91
59.22
42.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/11/2009 |
7.97
|
178,200 | 7.61 | 7.97 | 7.55 | 0 | 0 | 0 |
17/11/2009 |
7.61
|
126,090 | 7.73 | 7.73 | 7.55 | 0 | 0 | 0 |
16/11/2009 |
7.73
|
83,640 | 7.91 | 7.91 | 7.73 | 0 | 0 | 0 |
13/11/2009 |
7.91
|
274,490 | 7.55 | 7.91 | 7.43 | 0 | 0 | 0 |
12/11/2009 |
7.55
|
127,080 | 7.19 | 7.55 | 7.43 | 0 | 0 | 0 |
11/11/2009 |
7.19
|
76,080 | 6.89 | 7.19 | 6.89 | 3,000 | 0 | 0 |
10/11/2009 |
6.89
|
152,380 | 7.19 | 7.37 | 6.83 | 0 | 0 | 0 |
09/11/2009 |
7.19
|
137,230 | 7.55 | 7.55 | 7.19 | 0 | 0 | 0 |
06/11/2009 |
7.55
|
185,950 | 7.91 | 7.97 | 7.55 | 0 | 300 | 0 |
05/11/2009 |
7.91
|
148,670 | 7.61 | 7.97 | 7.61 | 0 | 0 | 0 |
04/11/2009 |
7.61
|
188,020 | 7.49 | 7.85 | 7.49 | 0 | 0 | 0 |
03/11/2009 |
7.49
|
278,920 | 7.79 | 7.91 | 7.43 | 0 | 0 | 0 |
02/11/2009 |
7.79
|
242,710 | 8.15 | 8.15 | 7.79 | 0 | 0 | 0 |
30/10/2009 |
8.15
|
229,460 | 7.79 | 8.15 | 8.03 | 1,000 | 0 | 0 |
29/10/2009 |
7.79
|
277,330 | 7.79 | 7.79 | 7.43 | 0 | 0 | 0 |
28/10/2009 |
7.79
|
170,490 | 7.43 | 7.79 | 7.61 | 0 | 0 | 0 |
27/10/2009 |
7.43
|
182,630 | 7.67 | 7.67 | 7.31 | 200 | 0 | 0 |
26/10/2009 |
7.67
|
209,860 | 8.03 | 8.15 | 7.67 | 0 | 0 | 0 |
23/10/2009 |
8.03
|
240,350 | 8.39 | 8.39 | 8.03 | 0 | 0 | 0 |
22/10/2009 |
8.39
|
185,870 | 8.39 | 8.45 | 8.15 | 0 | 0 | 0 |
21/10/2009 |
8.39
|
234,410 | 8.63 | 8.87 | 8.39 | 0 | 0 | 0 |
20/10/2009 |
8.63
|
388,710 | 8.27 | 8.63 | 8.15 | 0 | 0 | 0 |
19/10/2009 |
8.27
|
355,450 | 8.69 | 8.69 | 8.27 | 0 | 0 | 0 |
16/10/2009 |
8.69
|
271,610 | 9.11 | 9.11 | 8.69 | 340 | 1,700 | 0 |
15/10/2009 |
9.11
|
645,870 | 8.69 | 9.11 | 8.87 | 59,200 | 0 | 0 |
14/10/2009 |
8.69
|
820,890 | 8.33 | 8.69 | 8.57 | 41,300 | 1,600 | 0 |
13/10/2009 |
8.33
|
91,570 | 7.97 | 8.33 | 8.33 | 0 | 0 | 0 |
12/10/2009 |
7.97
|
32,530 | 7.61 | 7.97 | 7.97 | 0 | 0 | 0 |
09/10/2009 |
7.61
|
130,950 | 7.25 | 7.61 | 7.61 | 0 | 0 | 0 |
08/10/2009 |
7.25
|
107,060 | 6.95 | 7.25 | 7.25 | 0 | 0 | 0 |
07/10/2009 |
6.95
|
409,020 | 6.65 | 6.95 | 6.89 | 520 | 960 | 0 |
06/10/2009 |
6.65
|
269,080 | 6.35 | 6.65 | 6.41 | 0 | 98,000 | 0 |
05/10/2009 |
6.35
|
255,330 | 6.23 | 6.53 | 6.23 | 0 | 80,000 | 0 |
02/10/2009 |
6.23
|
282,930 | 6.47 | 6.47 | 6.17 | 0 | 21,300 | 0 |
01/10/2009 |
6.47
|
351,110 | 6.71 | 6.71 | 6.47 | 5,000 | 50,300 | 0 |
30/09/2009 |
6.71
|
506,590 | 6.71 | 6.89 | 6.53 | 0 | 202,700 | 0 |
29/09/2009 |
6.71
|
550,090 | 6.65 | 6.95 | 6.65 | 100 | 0 | 0 |
28/09/2009 |
6.65
|
104,250 | 6.35 | 6.65 | 6.65 | 0 | 0 | 0 |
25/09/2009 |
6.35
|
267,940 | 6.23 | 6.47 | 6.23 | 500 | 0 | 0 |
24/09/2009 |
6.23
|
108,880 | 6.41 | 6.41 | 6.17 | 500 | 1,000 | 0 |
23/09/2009 |
6.41
|
254,430 | 6.71 | 6.77 | 6.41 | 200 | 10,000 | 0 |
22/09/2009 |
6.71
|
525,410 | 6.41 | 6.71 | 6.35 | 20 | 0 | 0 |
21/09/2009 |
6.41
|
195,890 | 6.11 | 6.41 | 6.17 | 0 | 0 | 0 |
18/09/2009 |
6.11
|
330,750 | 5.99 | 6.17 | 5.97 | 0 | 0 | 0 |
17/09/2009 |
5.99
|
190,050 | 6.11 | 6.23 | 5.90 | 0 | 0 | 0 |
16/09/2009 |
6.11
|
106,760 | 6.35 | 6.35 | 6.11 | 0 | 0 | 0 |
15/09/2009 |
6.35
|
173,330 | 6.35 | 6.35 | 6.11 | 0 | 0 | 0 |
14/09/2009 |
6.35
|
169,370 | 6.29 | 6.59 | 6.29 | 0 | 0 | 0 |
11/09/2009 |
6.29
|
303,550 | 5.99 | 6.29 | 5.99 | 0 | 70,000 | 0 |
10/09/2009 |
5.99
|
80,250 | 5.99 | 6.23 | 5.92 | 3,000 | 0 | 0 |
09/09/2009 |
5.99
|
63,070 | 6.23 | 6.23 | 5.95 | 0 | 230 | 0 |
08/09/2009 |
6.23
|
90,870 | 6.17 | 6.35 | 6.17 | 0 | 0 | 0 |
07/09/2009 |
6.17
|
252,680 | 6.41 | 6.41 | 6.11 | 0 | 0 | 0 |
04/09/2009 |
6.41
|
112,340 | 6.71 | 6.71 | 6.41 | 320 | 0 | 0 |
03/09/2009 |
6.71
|
248,700 | 6.47 | 6.71 | 6.29 | 1,000 | 0 | 0 |
02/09/2009 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
01/09/2009 |
6.47
|
347,200 | 6.17 | 6.47 | 6.29 | 0 | 0 | 0 |
31/08/2009 |
6.17
|
156,800 | 5.91 | 6.17 | 6.17 | 1,500 | 0 | 0 |
28/08/2009 |
5.91
|
474,080 | 5.63 | 5.91 | 5.63 | 0 | 0 | 0 |
27/08/2009 |
5.63
|
91,230 | 5.69 | 5.69 | 5.57 | 0 | 0 | 0 |
26/08/2009 |
5.69
|
82,880 | 5.73 | 5.75 | 5.69 | 0 | 0 | 0 |
25/08/2009 |
5.73
|
34,270 | 5.73 | 5.73 | 5.63 | 0 | 1,000 | 0 |
24/08/2009 |
5.73
|
91,680 | 5.69 | 5.75 | 5.69 | 0 | 3,340 | 0 |
21/08/2009 |
5.69
|
241,130 | 5.50 | 5.69 | 5.51 | 0 | 10,000 | 0 |
20/08/2009 |
5.50
|
148,730 | 5.63 | 5.63 | 5.45 | 0 | 0 | 0 |
19/08/2009 |
5.63
|
30,300 | 5.57 | 5.74 | 5.51 | 0 | 0 | 0 |
18/08/2009 |
5.57
|
49,070 | 5.53 | 5.80 | 5.27 | 0 | 0 | 0 |
17/08/2009 |
5.53
|
86,630 | 5.75 | 5.87 | 5.53 | 150 | 0 | 0 |
14/08/2009 |
5.75
|
320,950 | 5.75 | 5.75 | 5.75 | 32,700 | 0 | 0 |