Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
-2.88 | -6.95% | 7,780,600 | -42,800 | -1.8 |
38.10
41.43
38.45
|
2 tháng
(2024-09-16) |
-0.76 | -1.93% | 20,218,300 | -180,820 | -7.7 |
38.10
42.39
38.45
|
3 tháng
(2024-08-16) |
-0.71 | -1.80% | 25,469,500 | -276,120 | -11.7 |
38.10
42.39
38.45
|
6 tháng
(2024-05-20) |
-1 | -2.52% | 67,214,800 | 747,480 | 32.6 |
36.65
44.42
38.45
|
12 tháng
(2023-11-20) |
8.84 | 29.76% | 140,746,600 | 2,267,980 | 85.3 |
28.07
44.42
38.45
|
24 tháng
(2022-11-25) |
17.33 | 81.70% | 171,757,200 | 2,099,995 | 86.3 |
21.22
44.42
38.45
|
36 tháng
(2021-11-30) |
3.84 | 11.06% | 243,345,000 | -234,468 | -135.7 |
18.11
44.42
38.45
|
60 tháng
(2019-12-11) |
22.92 | 146.62% | 288,412,690 | -3,353,188 | -297.0 |
13.51
44.42
38.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/01/2010 |
8.01
|
30,220 | 7.75 | 8.01 | 7.75 | 20,010 | 0 | 1.2 |
13/01/2010 |
7.75
|
19,550 | 7.82 | 7.82 | 7.69 | 16,450 | 0 | 1.0 |
12/01/2010 |
7.82
|
86,610 | 8.01 | 8.01 | 7.75 | 50,580 | 0 | 3.1 |
11/01/2010 |
8.01
|
28,190 | 8.08 | 8.15 | 7.75 | 22,300 | 0 | 1.4 |
08/01/2010 |
8.08
|
52,610 | 8.15 | 8.34 | 8.08 | 12,160 | 2,270 | 0.6 |
07/01/2010 |
8.15
|
64,740 | 8.15 | 8.28 | 8.15 | 29,830 | 100 | 1.9 |
06/01/2010 |
8.15
|
73,040 | 8.28 | 8.41 | 8.15 | 6,600 | 0 | 0.4 |
05/01/2010 |
8.28
|
122,350 | 7.95 | 8.34 | 8.21 | 49,900 | 0 | 3.2 |
04/01/2010 |
7.95
|
80,840 | 7.62 | 7.95 | 7.88 | 20,000 | 0 | 1.2 |
31/12/2009 |
7.62
|
189,710 | 7.88 | 8.08 | 7.62 | 56,000 | 0 | 0 |
30/12/2009 |
7.88
|
40,300 | 7.88 | 8.01 | 7.69 | 0 | 500 | 0 |
29/12/2009 |
7.88
|
74,080 | 7.88 | 7.88 | 7.55 | 21,350 | 0 | 0 |
28/12/2009 |
7.88
|
90,910 | 7.69 | 7.88 | 7.42 | 71,300 | 0 | 0 |
25/12/2009 |
7.69
|
51,470 | 7.36 | 7.69 | 7.36 | 500 | 0 | 0 |
24/12/2009 |
7.36
|
61,030 | 7.03 | 7.36 | 6.90 | 16,190 | 430 | 0 |
23/12/2009 |
7.03
|
31,570 | 6.70 | 7.03 | 6.77 | 10,090 | 8,910 | 0 |
22/12/2009 |
6.70
|
94,670 | 6.41 | 6.70 | 6.41 | 46,380 | 0 | 0 |
21/12/2009 |
6.41
|
10,710 | 6.11 | 6.41 | 6.41 | 0 | 3,720 | 0 |
18/12/2009 |
6.11
|
161,000 | 6.42 | 6.63 | 6.11 | 10,800 | 130,000 | 0 |
17/12/2009 |
6.42
|
56,790 | 6.12 | 6.42 | 5.93 | 19,150 | 23,000 | 0 |
16/12/2009 |
6.12
|
84,260 | 6.44 | 6.44 | 6.12 | 57,100 | 17,000 | 0 |
15/12/2009 |
6.44
|
12,000 | 6.44 | 6.52 | 6.44 | 0 | 0 | 0 |
14/12/2009 |
6.44
|
28,590 | 6.31 | 6.57 | 6.31 | 100 | 0 | 0 |
11/12/2009 |
6.31
|
96,890 | 6.63 | 6.63 | 6.31 | 55,530 | 0 | 0 |
10/12/2009 |
6.63
|
36,530 | 6.77 | 6.90 | 6.63 | 1,000 | 0 | 0 |
09/12/2009 |
6.77
|
56,070 | 7.09 | 7.09 | 6.77 | 10,000 | 14,660 | 0 |
08/12/2009 |
7.09
|
63,940 | 7.42 | 7.42 | 7.09 | 20,100 | 14,650 | 0 |
07/12/2009 |
7.42
|
35,160 | 7.55 | 7.55 | 7.42 | 8,760 | 14,650 | 0 |
04/12/2009 |
7.55
|
28,950 | 7.55 | 7.62 | 7.49 | 17,350 | 20,510 | 0 |
03/12/2009 |
7.55
|
140,820 | 7.82 | 7.82 | 7.49 | 70,000 | 100,000 | 0 |
02/12/2009 |
7.82
|
95,390 | 8.01 | 8.01 | 7.75 | 53,520 | 50,820 | 0 |
01/12/2009 |
8.01
|
132,740 | 7.88 | 8.21 | 7.88 | 55,000 | 0 | 0 |
30/11/2009 |
7.88
|
105,170 | 7.62 | 7.88 | 7.62 | 65,340 | 0 | 0 |
27/11/2009 |
7.62
|
178,620 | 7.36 | 7.69 | 7.09 | 50,580 | 0 | 0 |
26/11/2009 |
7.36
|
122,830 | 7.29 | 7.36 | 6.96 | 62,290 | 150 | 0 |
25/11/2009 |
7.29
|
100,820 | 7.62 | 7.62 | 7.29 | 22,450 | 0 | 0 |
24/11/2009 |
7.62
|
81,710 | 7.82 | 7.82 | 7.62 | 45,580 | 0 | 0 |
23/11/2009 |
7.82
|
82,950 | 7.95 | 7.95 | 7.82 | 65,070 | 0 | 0 |
20/11/2009 |
7.95
|
114,380 | 8.01 | 8.01 | 7.82 | 92,580 | 32,700 | 0 |
19/11/2009 |
8.01
|
74,370 | 7.88 | 8.01 | 7.82 | 30,800 | 0 | 0 |
18/11/2009 |
7.88
|
111,530 | 7.82 | 7.88 | 7.82 | 41,280 | 10,450 | 0 |
17/11/2009 |
7.82
|
67,180 | 7.75 | 7.88 | 7.75 | 31,380 | 0 | 0 |
16/11/2009 |
7.75
|
88,010 | 7.88 | 7.88 | 7.75 | 30,150 | 36,770 | 0 |
13/11/2009 |
7.88
|
220,460 | 7.82 | 7.95 | 7.62 | 131,860 | 17,400 | 0 |
12/11/2009 |
7.82
|
120,030 | 7.55 | 7.88 | 7.62 | 0 | 0 | 0 |
11/11/2009 |
7.55
|
20,890 | 7.23 | 7.55 | 7.23 | 4,800 | 0 | 0 |
10/11/2009 |
7.23
|
103,230 | 7.36 | 7.55 | 7.03 | 50,310 | 0 | 0 |
09/11/2009 |
7.36
|
60,050 | 7.49 | 7.49 | 7.36 | 57,170 | 0 | 0 |
06/11/2009 |
7.49
|
92,770 | 7.75 | 8.01 | 7.49 | 20,340 | 0 | 0 |
05/11/2009 |
7.75
|
46,110 | 7.49 | 7.82 | 7.62 | 0 | 0 | 0 |
04/11/2009 |
7.49
|
79,900 | 7.36 | 7.62 | 7.29 | 19,540 | 1,000 | 0 |
03/11/2009 |
7.36
|
141,080 | 7.49 | 7.82 | 7.23 | 85,000 | 16,870 | 0 |
02/11/2009 |
7.49
|
81,460 | 7.88 | 7.88 | 7.49 | 50,000 | 13,750 | 0 |
30/10/2009 |
7.88
|
136,320 | 8.15 | 8.34 | 7.82 | 0 | 13,600 | 0 |
29/10/2009 |
8.15
|
54,360 | 8.54 | 8.54 | 8.15 | 2,590 | 0 | 0 |
28/10/2009 |
8.54
|
50,550 | 8.67 | 8.67 | 8.34 | 1,600 | 0 | 0 |
27/10/2009 |
8.67
|
98,690 | 8.93 | 8.93 | 8.54 | 0 | 0 | 0 |
26/10/2009 |
8.93
|
162,340 | 9.20 | 9.20 | 8.74 | 0 | 2,820 | 0 |
23/10/2009 |
9.20
|
405,490 | 8.80 | 9.20 | 9.07 | 840 | 13,730 | 0 |
22/10/2009 |
8.80
|
403,250 | 8.41 | 8.80 | 8.41 | 0 | 0 | 0 |
21/10/2009 |
8.41
|
83,750 | 8.67 | 8.67 | 8.41 | 4,510 | 0 | 0 |
20/10/2009 |
8.67
|
163,520 | 8.28 | 8.67 | 8.41 | 2,340 | 500 | 0 |
19/10/2009 |
8.28
|
58,570 | 8.28 | 8.41 | 8.21 | 30,760 | 0 | 0 |
16/10/2009 |
8.28
|
91,550 | 8.54 | 8.54 | 8.28 | 1,800 | 2,000 | 0 |
15/10/2009 |
8.54
|
98,800 | 8.47 | 8.61 | 8.47 | 0 | 0 | 0 |
14/10/2009 |
8.47
|
104,410 | 8.34 | 8.54 | 8.41 | 1,580 | 0 | 0 |
13/10/2009 |
8.34
|
138,510 | 8.67 | 8.67 | 8.34 | 35,200 | 3,000 | 0 |
12/10/2009 |
8.67
|
215,460 | 8.28 | 8.67 | 8.34 | 47,140 | 0 | 0 |
09/10/2009 |
8.28
|
144,010 | 8.28 | 8.41 | 8.28 | 42,180 | 0 | 0 |
08/10/2009 |
8.28
|
124,120 | 8.08 | 8.28 | 8.08 | 44,800 | 0 | 0 |
07/10/2009 |
8.08
|
98,230 | 7.75 | 8.08 | 7.75 | 25,890 | 70 | 0 |
06/10/2009 |
7.75
|
128,770 | 7.62 | 7.75 | 7.62 | 81,620 | 0 | 0 |
05/10/2009 |
7.62
|
65,430 | 7.62 | 7.88 | 7.55 | 24,310 | 0 | 0 |
02/10/2009 |
7.62
|
53,780 | 7.88 | 7.88 | 7.55 | 31,870 | 500 | 0 |
01/10/2009 |
7.88
|
91,360 | 7.88 | 8.21 | 7.88 | 2,300 | 800 | 0 |
30/09/2009 |
7.88
|
259,270 | 7.55 | 7.88 | 7.62 | 20 | 1,000 | 0 |
29/09/2009 |
7.55
|
142,300 | 7.55 | 7.69 | 7.55 | 81,020 | 0 | 0 |
28/09/2009 |
7.55
|
95,020 | 7.69 | 7.69 | 7.55 | 30,000 | 0 | 0 |
25/09/2009 |
7.69
|
53,100 | 7.75 | 7.82 | 7.69 | 32,060 | 0 | 0 |
24/09/2009 |
7.75
|
55,520 | 7.75 | 7.75 | 7.55 | 20,250 | 1,650 | 0 |
23/09/2009 |
7.75
|
53,150 | 7.82 | 7.88 | 7.75 | 27,250 | 7,300 | 0 |
22/09/2009 |
7.82
|
71,340 | 8.08 | 8.08 | 7.82 | 35,570 | 40,320 | 0 |
21/09/2009 |
8.08
|
66,210 | 8.08 | 8.21 | 8.08 | 0 | 0 | 0 |
18/09/2009 |
8.08
|
147,780 | 7.75 | 8.08 | 7.62 | 6,000 | 50,000 | 0 |
17/09/2009 |
7.75
|
89,520 | 7.88 | 7.88 | 7.69 | 40,000 | 41,830 | 0 |
16/09/2009 |
7.88
|
121,640 | 8.01 | 8.01 | 7.88 | 55,300 | 53,800 | 0 |
15/09/2009 |
8.01
|
45,320 | 8.21 | 8.21 | 7.95 | 0 | 3,790 | 0 |
14/09/2009 |
8.21
|
68,670 | 8.21 | 8.41 | 8.21 | 0 | 9,320 | 0 |
11/09/2009 |
8.21
|
221,290 | 7.88 | 8.21 | 7.95 | 0 | 60,000 | 0 |
10/09/2009 |
7.88
|
120,340 | 7.82 | 7.88 | 7.75 | 86,140 | 56,000 | 0 |
09/09/2009 |
7.82
|
72,310 | 7.88 | 8.01 | 7.82 | 40,500 | 10,270 | 0 |
08/09/2009 |
7.88
|
147,740 | 7.55 | 7.88 | 7.62 | 84,200 | 60,000 | 0 |
07/09/2009 |
7.55
|
107,460 | 7.69 | 7.69 | 7.42 | 0 | 8,240 | 0 |
04/09/2009 |
7.69
|
206,390 | 7.82 | 7.88 | 7.69 | 25,430 | 101,000 | 0 |
03/09/2009 |
7.82
|
138,120 | 8.15 | 8.15 | 7.82 | 20,760 | 100 | 0 |
02/09/2009 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
01/09/2009 |
8.15
|
120,370 | 8.28 | 8.28 | 8.01 | 6,410 | 100 | 0 |
31/08/2009 |
8.28
|
77,150 | 8.21 | 8.47 | 8.28 | 340 | 0 | 0 |
28/08/2009 |
8.21
|
210,950 | 7.88 | 8.21 | 7.95 | 0 | 50,000 | 0 |
27/08/2009 |
7.88
|
177,380 | 7.62 | 7.88 | 7.62 | 0 | 0 | 0 |