Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-2.35 | -6.82% | 6,695,100 | -210,410 | -6.8 |
32
34.45
32.10
|
2 tháng
(2024-07-22) |
-2.25 | -6.55% | 18,159,700 | -313,506 | -10.2 |
31.85
35
32.10
|
3 tháng
(2024-06-24) |
-2.85 | -8.15% | 55,648,500 | -1,062,158 | -36.2 |
31.85
37.45
32.10
|
6 tháng
(2024-03-25) |
0.84 | 2.67% | 142,904,200 | 62,057 | -4.2 |
28.23
37.45
32.10
|
12 tháng
(2023-09-26) |
9.98 | 45.09% | 233,337,700 | -816,004 | -40.9 |
20.20
37.45
32.10
|
24 tháng
(2022-10-03) |
8.84 | 37.98% | 328,887,100 | 4,314,148 | 75.5 |
15.13
37.45
32.10
|
36 tháng
(2021-10-06) |
3.89 | 13.77% | 601,438,400 | 4,823,172 | 85.5 |
15.13
37.45
32.10
|
60 tháng
(2019-10-17) |
14.19 | 79.25% | 1,190,660,450 | -13,290,703 | -336.2 |
10.87
37.45
32.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/11/2009 |
9.56
|
616,370 | 9.50 | 9.81 | 9.38 | 0 | 0 | 0 |
18/11/2009 |
9.50
|
631,530 | 9.07 | 9.50 | 9.07 | 1,580 | 75,000 | 0 |
17/11/2009 |
9.07
|
167,460 | 9.07 | 9.20 | 9.07 | 0 | 480 | 0 |
16/11/2009 |
9.07
|
214,030 | 9.13 | 9.20 | 9.07 | 500 | 400 | 0 |
13/11/2009 |
9.13
|
192,000 | 9.26 | 9.26 | 9.01 | 200 | 1,570 | 0 |
12/11/2009 |
9.26
|
309,620 | 9.20 | 9.38 | 9.13 | 5,010 | 0 | 0 |
11/11/2009 |
9.20
|
196,280 | 9.07 | 9.20 | 8.95 | 34,280 | 0 | 0 |
10/11/2009 |
9.07
|
340,350 | 9.20 | 9.38 | 8.83 | 22,800 | 0 | 0 |
09/11/2009 |
9.20
|
493,370 | 9.20 | 9.63 | 8.83 | 0 | 370 | 0 |
06/11/2009 |
9.20
|
574,810 | 9.01 | 9.44 | 9.20 | 800 | 5,000 | 0 |
05/11/2009 |
9.01
|
369,550 | 8.58 | 9.01 | 8.58 | 0 | 0 | 0 |
04/11/2009 |
8.58
|
438,800 | 8.95 | 9.13 | 8.52 | 300 | 3,000 | 0 |
03/11/2009 |
8.95
|
371,550 | 9.38 | 9.38 | 8.95 | 140 | 40 | 0 |
02/11/2009 |
9.38
|
180,560 | 9.87 | 9.87 | 9.38 | 2,350 | 0 | 0 |
30/10/2009 |
9.87
|
406,540 | 9.81 | 10.30 | 9.63 | 5,550 | 0 | 0 |
29/10/2009 |
9.81
|
315,300 | 9.38 | 9.81 | 8.95 | 1,960 | 430 | 0 |
28/10/2009 |
9.38
|
180,360 | 9.50 | 9.69 | 9.32 | 0 | 0 | 0 |
27/10/2009 |
9.50
|
460,580 | 9.75 | 9.75 | 9.32 | 160 | 2,210 | 0 |
26/10/2009 |
9.75
|
195,270 | 10.12 | 10.24 | 9.75 | 0 | 3,310 | 0 |
23/10/2009 |
10.12
|
348,750 | 10.42 | 10.42 | 10.12 | 1,050 | 3,000 | 0 |
22/10/2009 |
10.42
|
460,980 | 10.54 | 10.54 | 10.36 | 520 | 62,380 | 0 |
21/10/2009 |
10.54
|
394,230 | 10.61 | 10.73 | 10.30 | 430 | 0 | 0 |
20/10/2009 |
10.61
|
309,870 | 10.36 | 10.73 | 10.48 | 1,300 | 0 | 0 |
19/10/2009 |
10.36
|
230,720 | 10.36 | 10.42 | 10.30 | 200 | 5,310 | 0 |
16/10/2009 |
10.36
|
388,720 | 10.79 | 10.79 | 10.36 | 520 | 1,000 | 0 |
15/10/2009 |
10.79
|
601,120 | 10.30 | 10.79 | 10.67 | 229,200 | 50 | 0 |
14/10/2009 |
10.30
|
256,950 | 10.12 | 10.30 | 10.05 | 0 | 2,410 | 0 |
13/10/2009 |
10.12
|
489,170 | 10.30 | 10.42 | 10.12 | 0 | 1,000 | 0 |
12/10/2009 |
10.30
|
472,200 | 10.30 | 10.61 | 10.18 | 20 | 340 | 0 |
09/10/2009 |
10.30
|
323,570 | 10.54 | 10.73 | 10.30 | 10,000 | 0 | 0 |
08/10/2009 |
10.54
|
684,020 | 10.05 | 10.54 | 9.99 | 230,000 | 0 | 0 |
07/10/2009 |
10.05
|
664,540 | 9.63 | 10.05 | 9.75 | 110,320 | 5,000 | 0 |
06/10/2009 |
9.63
|
351,840 | 9.81 | 10.18 | 9.63 | 1,000 | 230 | 0 |
05/10/2009 |
9.81
|
486,320 | 9.87 | 10.12 | 9.56 | 2,400 | 1,220 | 0 |
02/10/2009 |
9.87
|
940,490 | 10.36 | 10.36 | 9.87 | 500 | 2,000 | 0 |
01/10/2009 |
10.36
|
690,330 | 10.54 | 10.79 | 10.24 | 18,410 | 10,500 | 0 |
30/09/2009 |
10.54
|
813,940 | 10.54 | 11.04 | 10.42 | 40,930 | 2,580 | 0 |
29/09/2009 |
10.54
|
897,500 | 10.05 | 10.54 | 10.30 | 20,000 | 0 | 0 |
28/09/2009 |
10.05
|
107,690 | 9.63 | 10.05 | 10.05 | 4,000 | 10,800 | 0 |
25/09/2009 |
9.63
|
45,840 | 9.20 | 9.63 | 9.63 | 0 | 5,000 | 0 |
24/09/2009 |
9.20
|
905,530 | 8.77 | 9.20 | 8.77 | 0 | 34,100 | 0 |
23/09/2009 |
8.77
|
701,890 | 9.01 | 9.38 | 8.77 | 0 | 4,880 | 0 |
22/09/2009 |
9.01
|
435,740 | 8.58 | 9.01 | 8.64 | 0 | 20,000 | 0 |
21/09/2009 |
8.58
|
290,620 | 8.22 | 8.58 | 8.52 | 500 | 20,000 | 0 |
18/09/2009 |
8.22
|
313,940 | 7.85 | 8.22 | 7.85 | 1,000 | 20,000 | 0 |
17/09/2009 |
7.85
|
636,370 | 7.85 | 8.03 | 7.60 | 0 | 12,130 | 0 |
16/09/2009 |
7.85
|
894,110 | 7.85 | 8.22 | 7.85 | 490 | 30,000 | 0 |
15/09/2009 |
7.85
|
342,470 | 7.48 | 7.85 | 7.72 | 0 | 37,500 | 0 |
14/09/2009 |
7.48
|
612,920 | 7.17 | 7.48 | 7.11 | 1,000 | 31,010 | 0 |
11/09/2009 |
7.17
|
316,760 | 7.17 | 7.30 | 7.17 | 0 | 20,400 | 0 |
10/09/2009 |
7.17
|
474,290 | 6.99 | 7.30 | 6.87 | 0 | 30,100 | 0 |
09/09/2009 |
6.99
|
472,420 | 7.17 | 7.23 | 6.93 | 2,550 | 510 | 0 |
08/09/2009 |
7.17
|
249,950 | 6.87 | 7.17 | 6.99 | 3,000 | 22,000 | 0 |
07/09/2009 |
6.87
|
585,730 | 6.56 | 6.87 | 6.50 | 7,450 | 21,000 | 0 |
04/09/2009 |
6.56
|
937,300 | 6.25 | 6.56 | 6.38 | 1,050 | 20,000 | 0 |
03/09/2009 |
6.25
|
286,390 | 6.31 | 6.31 | 6.19 | 500 | 500 | 0 |
02/09/2009 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 |
01/09/2009 |
6.31
|
156,550 | 6.38 | 6.38 | 6.25 | 50 | 1,000 | 0 |
31/08/2009 |
6.38
|
308,310 | 6.38 | 6.50 | 6.31 | 0 | 600 | 0 |
28/08/2009 |
6.38
|
205,960 | 6.19 | 6.38 | 6.19 | 0 | 6,230 | 0 |
27/08/2009 |
6.19
|
276,710 | 6.25 | 6.31 | 6.13 | 1,200 | 2,480 | 0 |
26/08/2009 |
6.25
|
210,870 | 6.25 | 6.31 | 6.13 | 0 | 600 | 0 |
25/08/2009 |
6.25
|
244,670 | 6.38 | 6.38 | 6.13 | 0 | 2,750 | 0 |
24/08/2009 |
6.38
|
281,970 | 6.44 | 6.56 | 6.38 | 0 | 20,000 | 0 |
21/08/2009 |
6.44
|
448,370 | 6.44 | 6.74 | 6.44 | 0 | 0 | 0 |
20/08/2009 |
6.44
|
389,210 | 6.19 | 6.44 | 6.13 | 3,800 | 20,000 | 0 |
19/08/2009 |
6.19
|
180,650 | 6.13 | 6.25 | 6.13 | 0 | 20,000 | 0 |
18/08/2009 |
6.13
|
365,230 | 6.07 | 6.25 | 5.98 | 0 | 23,000 | 0 |
17/08/2009 |
6.07
|
386,310 | 6.38 | 6.38 | 6.07 | 290 | 1,200 | 0 |
14/08/2009 |
6.38
|
306,150 | 6.25 | 6.38 | 6.07 | 1,700 | 20,000 | 0 |
13/08/2009 |
6.25
|
423,170 | 6.44 | 6.74 | 6.25 | 0 | 29,470 | 0 |
12/08/2009 |
6.44
|
346,860 | 6.13 | 6.44 | 6.25 | 130 | 28,000 | 0 |
11/08/2009 |
6.13
|
734,040 | 5.85 | 6.13 | 5.98 | 0 | 33,000 | 0 |
10/08/2009 |
5.85
|
435,100 | 5.58 | 5.85 | 5.79 | 0 | 30,500 | 0 |
07/08/2009 |
5.58
|
755,580 | 5.33 | 5.58 | 5.33 | 700 | 1,870 | 0 |
06/08/2009 |
5.33
|
347,440 | 5.36 | 5.46 | 5.30 | 12,400 | 0 | 0 |
05/08/2009 |
5.36
|
218,060 | 5.27 | 5.39 | 5.21 | 2,000 | 0 | 0 |
04/08/2009 |
5.27
|
247,580 | 5.21 | 5.36 | 5.18 | 0 | 0 | 0 |
03/08/2009 |
5.21
|
69,410 | 5.24 | 5.33 | 5.18 | 1,600 | 0 | 0 |
31/07/2009 |
5.24
|
92,330 | 5.06 | 5.27 | 5.12 | 0 | 300 | 0 |
30/07/2009 |
5.06
|
213,760 | 5.18 | 5.18 | 5.00 | 0 | 670 | 0 |
29/07/2009 |
5.18
|
226,210 | 5.30 | 5.39 | 5.15 | 100 | 2,730 | 0 |
28/07/2009 |
5.30
|
279,500 | 5.58 | 5.58 | 5.30 | 2,000 | 400 | 0 |
27/07/2009 |
5.58
|
497,220 | 5.46 | 5.64 | 5.43 | 300 | 21,000 | 0 |
24/07/2009 |
5.46
|
112,130 | 5.21 | 5.46 | 5.46 | 400 | 0 | 0 |
23/07/2009 |
5.21
|
182,770 | 4.97 | 5.21 | 4.90 | 3,000 | 0 | 0 |
22/07/2009 |
4.97
|
263,460 | 4.94 | 5.03 | 4.90 | 310 | 0 | 0 |
21/07/2009 |
4.94
|
243,730 | 5.15 | 5.15 | 4.90 | 870 | 0 | 0 |
20/07/2009 |
5.15
|
55,690 | 5.39 | 5.39 | 5.15 | 280 | 2,300 | 0 |
17/07/2009 |
5.39
|
515,490 | 5.24 | 5.49 | 5.24 | 0 | 0 | 0 |
16/07/2009 |
5.24
|
561,080 | 5.00 | 5.24 | 5.12 | 400 | 1,800 | 0 |
15/07/2009 |
5.00
|
234,240 | 5.00 | 5.12 | 5.00 | 0 | 0 | 0 |
14/07/2009 |
5.00
|
261,080 | 4.90 | 5.15 | 4.81 | 2,300 | 7,980 | 0 |
13/07/2009 |
4.90
|
384,640 | 5.15 | 5.15 | 4.90 | 2,000 | 1,000 | 0 |
10/07/2009 |
5.15
|
356,760 | 5.15 | 5.15 | 4.90 | 0 | 14,890 | 0 |
09/07/2009 |
5.15
|
193,550 | 5.15 | 5.33 | 5.09 | 0 | 0 | 0 |
08/07/2009 |
5.15
|
457,930 | 4.90 | 5.15 | 4.90 | 0 | 0 | 0 |
07/07/2009 |
4.90
|
338,770 | 4.69 | 4.90 | 4.72 | 0 | 0 | 0 |
06/07/2009 |
4.69
|
201,230 | 4.48 | 4.69 | 4.48 | 1,800 | 0 | 0 |
03/07/2009 |
4.48
|
389,130 | 4.60 | 4.60 | 4.38 | 0 | 1,500 | 0 |