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) |
-0.25 | -1.83% | 325,200 | -10,300 | -0.1 |
13.35
13.95
13.60
|
2 tháng
(2024-07-22) |
-1.30 | -8.84% | 691,900 | -21,100 | -0.3 |
13.35
14.70
13.60
|
3 tháng
(2024-06-21) |
-1.95 | -12.70% | 1,040,200 | -20,600 | -0.3 |
13.35
15.35
13.60
|
6 tháng
(2024-03-25) |
-2.60 | -16.25% | 3,114,300 | -43,900 | -0.6 |
13.35
16.10
13.60
|
12 tháng
(2023-09-25) |
-5.10 | -27.57% | 7,269,900 | -50,228 | -0.8 |
13.35
18.75
13.60
|
24 tháng
(2022-09-30) |
-4.90 | -26.78% | 20,786,600 | -100,136 | -4.0 |
12.90
23
13.60
|
36 tháng
(2021-10-05) |
-8.70 | -39.37% | 74,373,500 | -202,656 | -4.0 |
12.90
63.33
13.60
|
60 tháng
(2019-10-16) |
-3.64 | -21.36% | 100,961,120 | -870,946 | -13.2 |
11.64
63.33
13.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/11/2009 |
7.61
|
265,870 | 7.25 | 7.61 | 7.61 | 68,120 | 4,000 | 0 |
17/11/2009 |
7.25
|
606,830 | 6.92 | 7.25 | 6.99 | 105,700 | 0 | 0 |
16/11/2009 |
6.92
|
412,550 | 6.61 | 6.92 | 6.90 | 10,000 | 10,000 | 0 |
13/11/2009 |
6.61
|
247,980 | 6.54 | 6.78 | 6.32 | 30,600 | 6,130 | 0 |
12/11/2009 |
6.54
|
345,520 | 6.37 | 6.68 | 6.37 | 4,020 | 0 | 0 |
11/11/2009 |
6.37
|
332,420 | 6.08 | 6.37 | 5.92 | 25,100 | 0 | 0 |
10/11/2009 |
6.08
|
353,860 | 6.37 | 6.44 | 6.06 | 25,610 | 0 | 0 |
09/11/2009 |
6.37
|
267,260 | 6.68 | 6.92 | 6.35 | 22,080 | 0 | 0 |
06/11/2009 |
6.68
|
646,480 | 7.01 | 7.35 | 6.68 | 5,000 | 0 | 0 |
05/11/2009 |
7.01
|
1,392,060 | 6.68 | 7.01 | 6.35 | 7,460 | 26,150 | 0 |
04/11/2009 |
6.68
|
83,290 | 7.01 | 7.01 | 6.68 | 0 | 0 | 0 |
03/11/2009 |
7.01
|
26,250 | 7.37 | 7.37 | 7.01 | 20 | 0 | 0 |
02/11/2009 |
7.37
|
9,800 | 7.75 | 7.75 | 7.37 | 0 | 0 | 0 |
30/10/2009 |
7.75
|
182,150 | 8.16 | 8.16 | 7.75 | 0 | 10,800 | 0 |
29/10/2009 |
8.16
|
14,890 | 8.57 | 8.57 | 8.16 | 0 | 0 | 0 |
28/10/2009 |
8.57
|
26,220 | 8.99 | 8.99 | 8.57 | 0 | 0 | 0 |
27/10/2009 |
8.99
|
47,710 | 9.45 | 9.45 | 8.99 | 0 | 0 | 0 |
26/10/2009 |
9.45
|
1,067,100 | 9.85 | 10.31 | 9.45 | 2,850 | 7,000 | 0 |
23/10/2009 |
9.85
|
1,921,470 | 9.40 | 9.85 | 9.45 | 500 | 7,450 | 0 |
22/10/2009 |
9.40
|
122,410 | 8.97 | 9.40 | 9.40 | 0 | 5,000 | 0 |
21/10/2009 |
8.97
|
575,220 | 8.57 | 8.97 | 8.23 | 4,830 | 0 | 0 |
20/10/2009 |
8.57
|
824,090 | 8.71 | 8.83 | 8.28 | 10 | 0 | 0 |
19/10/2009 |
8.71
|
597,260 | 9.16 | 9.16 | 8.71 | 3,700 | 2,000 | 0 |
16/10/2009 |
9.16
|
2,762,640 | 9.14 | 9.59 | 8.73 | 0 | 11,000 | 0 |
15/10/2009 |
9.14
|
4,860 | 8.71 | 9.14 | 9.14 | 0 | 0 | 0 |
14/10/2009 |
8.71
|
54,680 | 8.30 | 8.71 | 8.71 | 0 | 0 | 0 |
13/10/2009 |
8.30
|
40,790 | 7.92 | 8.30 | 8.30 | 0 | 0 | 0 |
12/10/2009 |
7.92
|
64,740 | 7.56 | 7.92 | 7.92 | 0 | 1,530 | 0 |
09/10/2009 |
7.56
|
42,780 | 7.21 | 7.56 | 7.56 | 0 | 0 | 0 |
08/10/2009 |
7.21
|
63,860 | 6.87 | 7.21 | 7.21 | 0 | 0 | 0 |
07/10/2009 |
6.87
|
137,120 | 6.56 | 6.87 | 6.87 | 0 | 2,070 | 0 |
06/10/2009 |
6.56
|
490,680 | 6.25 | 6.56 | 6.44 | 1,000 | 5,000 | 0 |
05/10/2009 |
6.25
|
642,450 | 5.96 | 6.25 | 5.96 | 0 | 16,000 | 0 |
02/10/2009 |
5.96
|
706,860 | 5.70 | 5.96 | 5.46 | 200 | 4,010 | 0 |
01/10/2009 |
5.70
|
680,000 | 5.44 | 5.70 | 5.68 | 0 | 5,000 | 0 |
30/09/2009 |
5.44
|
570,080 | 5.20 | 5.44 | 5.25 | 20 | 5,640 | 0 |
29/09/2009 |
5.20
|
358,560 | 5.15 | 5.27 | 5.15 | 0 | 10,000 | 0 |
28/09/2009 |
5.15
|
393,320 | 5.34 | 5.37 | 5.15 | 4,400 | 3,000 | 0 |
25/09/2009 |
5.34
|
282,810 | 5.34 | 5.44 | 5.22 | 0 | 10,680 | 0 |
24/09/2009 |
5.34
|
440,730 | 5.61 | 5.61 | 5.34 | 0 | 5,000 | 0 |
23/09/2009 |
5.61
|
530,900 | 5.61 | 5.87 | 5.58 | 0 | 2,200 | 0 |
22/09/2009 |
5.61
|
899,760 | 5.34 | 5.61 | 5.27 | 5,000 | 310 | 0 |
21/09/2009 |
5.34
|
480,530 | 5.15 | 5.39 | 5.13 | 21,000 | 450 | 0 |
18/09/2009 |
5.15
|
357,650 | 5.18 | 5.18 | 4.99 | 10 | 5,500 | 0 |
17/09/2009 |
5.18
|
459,830 | 5.32 | 5.32 | 5.13 | 23,570 | 0 | 0 |
16/09/2009 |
5.32
|
1,052,370 | 5.08 | 5.32 | 5.13 | 10,010 | 2,700 | 0 |
15/09/2009 |
5.08
|
790,720 | 4.84 | 5.08 | 4.96 | 5,080 | 13,610 | 0 |
14/09/2009 |
4.84
|
322,840 | 4.63 | 4.84 | 4.68 | 8,870 | 0 | 0 |
11/09/2009 |
4.63
|
318,690 | 4.56 | 4.65 | 4.56 | 0 | 6,000 | 0 |
10/09/2009 |
4.56
|
300,290 | 4.53 | 4.58 | 4.51 | 0 | 0 | 0 |
09/09/2009 |
4.53
|
250,410 | 4.44 | 4.53 | 4.37 | 0 | 7,000 | 0 |
08/09/2009 |
4.44
|
261,710 | 4.32 | 4.49 | 4.37 | 0 | 0 | 0 |
07/09/2009 |
4.32
|
182,070 | 4.39 | 4.39 | 4.22 | 0 | 7,200 | 0 |
04/09/2009 |
4.39
|
322,850 | 4.39 | 4.51 | 4.37 | 400 | 0 | 0 |
03/09/2009 |
4.39
|
208,090 | 4.49 | 4.49 | 4.34 | 1,000 | 90 | 0 |
02/09/2009 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
01/09/2009 |
4.49
|
231,620 | 4.53 | 4.53 | 4.44 | 150 | 90 | 0 |
31/08/2009 |
4.53
|
379,860 | 4.56 | 4.63 | 4.49 | 7,040 | 0 | 0 |
28/08/2009 |
4.56
|
238,720 | 4.56 | 4.60 | 4.51 | 2,000 | 2,000 | 0 |
27/08/2009 |
4.56
|
258,880 | 4.39 | 4.60 | 4.37 | 1,000 | 0 | 0 |
26/08/2009 |
4.39
|
191,660 | 4.39 | 4.53 | 4.37 | 0 | 24,310 | 0 |
25/08/2009 |
4.39
|
496,310 | 4.49 | 4.49 | 4.27 | 1,030 | 810 | 0 |
24/08/2009 |
4.49
|
338,150 | 4.68 | 4.68 | 4.49 | 40 | 140 | 0 |
21/08/2009 |
4.68
|
720,300 | 4.46 | 4.68 | 4.46 | 6,000 | 1,500 | 0 |
20/08/2009 |
4.46
|
508,280 | 4.27 | 4.46 | 4.32 | 0 | 1,500 | 0 |
19/08/2009 |
4.27
|
486,660 | 4.08 | 4.27 | 4.06 | 0 | 0 | 0 |
18/08/2009 |
4.08
|
124,730 | 4.08 | 4.10 | 4.03 | 1,000 | 120 | 0 |
17/08/2009 |
4.08
|
209,540 | 4.01 | 4.08 | 4.03 | 10,000 | 0 | 0 |
14/08/2009 |
4.01
|
168,370 | 3.96 | 4.03 | 3.91 | 15,000 | 0 | 0 |
13/08/2009 |
3.96
|
206,630 | 4.03 | 4.06 | 3.96 | 0 | 0 | 0 |
12/08/2009 |
4.03
|
187,350 | 4.03 | 4.13 | 3.98 | 0 | 6,000 | 0 |
11/08/2009 |
4.03
|
156,350 | 4.13 | 4.13 | 4.01 | 0 | 600 | 0 |
10/08/2009 |
4.13
|
216,520 | 4.10 | 4.18 | 4.06 | 0 | 0 | 0 |
07/08/2009 |
4.10
|
180,340 | 4.10 | 4.10 | 4.01 | 0 | 0 | 0 |
06/08/2009 |
4.10
|
446,940 | 3.94 | 4.13 | 3.94 | 6,000 | 0 | 0 |
05/08/2009 |
3.94
|
219,690 | 3.77 | 3.94 | 3.65 | 0 | 0 | 0 |
04/08/2009 |
3.77
|
171,660 | 3.79 | 3.82 | 3.75 | 0 | 0 | 0 |
03/08/2009 |
3.79
|
498,770 | 3.98 | 3.98 | 3.79 | 0 | 0 | 0 |
31/07/2009 |
3.98
|
65,850 | 3.94 | 4.06 | 3.98 | 0 | 0 | 0 |
30/07/2009 |
3.94
|
69,280 | 3.94 | 3.98 | 3.79 | 0 | 5,000 | 0 |
29/07/2009 |
3.94
|
120,850 | 3.96 | 4.03 | 3.91 | 0 | 0 | 0 |
28/07/2009 |
3.96
|
128,840 | 4.13 | 4.13 | 3.94 | 0 | 0 | 0 |
27/07/2009 |
4.13
|
197,820 | 4.13 | 4.25 | 3.94 | 0 | 0 | 0 |
24/07/2009 |
4.13
|
67,540 | 3.94 | 4.13 | 4.13 | 0 | 0 | 0 |
23/07/2009 |
3.94
|
106,910 | 3.77 | 3.94 | 3.67 | 0 | 0 | 0 |
22/07/2009 |
3.77
|
68,380 | 3.79 | 3.84 | 3.75 | 1,000 | 400 | 0 |
21/07/2009 |
3.79
|
75,600 | 3.77 | 3.87 | 3.75 | 0 | 0 | 0 |
20/07/2009 |
3.77
|
111,050 | 3.94 | 3.94 | 3.75 | 0 | 220 | 0 |
17/07/2009 |
3.94
|
72,560 | 3.96 | 3.96 | 3.87 | 0 | 0 | 0 |
16/07/2009 |
3.96
|
106,060 | 3.87 | 4.03 | 3.91 | 220 | 0 | 0 |
15/07/2009 |
3.87
|
129,820 | 3.75 | 3.91 | 3.82 | 0 | 0 | 0 |
14/07/2009 |
3.75
|
105,740 | 3.82 | 3.87 | 3.70 | 0 | 40 | 0 |
13/07/2009 |
3.82
|
132,510 | 4.01 | 4.06 | 3.82 | 0 | 100 | 0 |
10/07/2009 |
4.01
|
152,700 | 4.18 | 4.18 | 3.98 | 1,000 | 0 | 0 |
09/07/2009 |
4.18
|
58,220 | 4.25 | 4.29 | 4.18 | 3,000 | 0 | 0 |
08/07/2009 |
4.25
|
139,930 | 4.25 | 4.25 | 4.08 | 0 | 0 | 0 |
07/07/2009 |
4.25
|
141,080 | 4.32 | 4.41 | 4.25 | 0 | 0 | 0 |
06/07/2009 |
4.32
|
155,130 | 4.13 | 4.32 | 4.25 | 0 | 0 | 0 |
03/07/2009 |
4.13
|
187,060 | 3.94 | 4.13 | 3.94 | 0 | 0 | 0 |
02/07/2009 |
3.94
|
224,500 | 3.89 | 4.06 | 3.79 | 2,000 | 2,390 | 0 |