| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-21) |
-2.70 | -12.98% | 206,758,400 | 5,546,369 | 118.6 |
17.90
21.60
18.10
|
|
2 tháng
(2024-09-23) |
0.90 | 5.23% | 460,594,100 | 7,726,269 | 166.9 |
17.20
21.60
18.10
|
|
3 tháng
(2024-08-22) |
0.77 | 4.43% | 557,733,400 | 3,738,969 | 94.2 |
16.78
21.60
18.10
|
|
6 tháng
(2024-05-24) |
1.64 | 9.97% | 1,082,048,500 | -7,261,650 | -112.9 |
16.46
21.60
18.10
|
|
12 tháng
(2023-11-27) |
1.27 | 7.57% | 2,482,828,500 | 10,223,372 | 217.0 |
15.17
21.60
18.10
|
|
24 tháng
(2022-12-01) |
4.46 | 32.74% | 3,833,655,300 | -178,917,016 | -4,768.8 |
12.66
21.60
18.10
|
|
36 tháng
(2021-12-06) |
1.74 | 10.61% | 4,119,159,700 | -251,401,532 | -7,616.5 |
11.72
27.27
18.10
|
|
60 tháng
(2019-12-17) |
7.06 | 63.97% | 4,363,627,800 | -255,298,312 | -7,706.1 |
9.51
27.27
18.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/01/2010 |
7.56
|
1,350,830 | 7.66 | 7.69 | 7.56 | 835,440 | 0 | 19.5 |
| 20/01/2010 |
7.66
|
1,566,410 | 7.69 | 7.79 | 7.62 | 927,420 | 500 | 21.8 |
| 19/01/2010 |
7.69
|
1,376,290 | 7.59 | 7.79 | 7.59 | 153,950 | 30,600 | 2.9 |
| 18/01/2010 |
7.59
|
1,991,690 | 7.75 | 7.75 | 7.59 | 972,820 | 62,800 | 21.3 |
| 15/01/2010 |
7.75
|
1,396,510 | 7.75 | 7.82 | 7.69 | 593,870 | 182,200 | 9.8 |
| 14/01/2010 |
7.75
|
1,124,370 | 7.79 | 7.85 | 7.72 | 21,010 | 139,000 | -2.8 |
| 13/01/2010 |
7.79
|
2,102,770 | 7.69 | 7.85 | 7.62 | 51,770 | 0 | 1.2 |
| 12/01/2010 |
7.69
|
1,951,010 | 8.05 | 8.08 | 7.69 | 275,210 | 18,000 | 6.2 |
| 11/01/2010 |
8.05
|
1,292,100 | 8.08 | 8.15 | 7.98 | 78,900 | 0 | 2.0 |
| 08/01/2010 |
8.08
|
3,831,940 | 8.15 | 8.44 | 8.08 | 699,220 | 0 | 17.4 |
| 07/01/2010 |
8.15
|
2,586,670 | 8.31 | 8.34 | 8.15 | 148,500 | 500 | 3.7 |
| 06/01/2010 |
8.31
|
2,756,100 | 8.50 | 8.50 | 8.28 | 988,760 | 6,000 | 25.3 |
| 05/01/2010 |
8.50
|
4,561,690 | 8.21 | 8.60 | 8.44 | 737,060 | 1,600 | 19.4 |
| 04/01/2010 |
8.21
|
3,521,350 | 7.82 | 8.21 | 7.82 | 300,300 | 600 | 7.4 |
| 31/12/2009 |
7.82
|
6,441,730 | 7.79 | 7.92 | 7.79 | 50,000 | 2,000 | 0 |
| 30/12/2009 |
7.79
|
1,656,460 | 7.79 | 7.92 | 7.75 | 53,060 | 0 | 0 |
| 29/12/2009 |
7.79
|
2,220,070 | 7.92 | 7.92 | 7.79 | 395,250 | 1,400 | 0 |
| 28/12/2009 |
7.92
|
2,973,170 | 8.05 | 8.05 | 7.85 | 376,060 | 0 | 0 |
| 25/12/2009 |
8.05
|
3,364,470 | 7.85 | 8.08 | 7.88 | 616,710 | 0 | 0 |
| 24/12/2009 |
7.85
|
4,181,060 | 7.79 | 7.88 | 7.72 | 2,175,100 | 124,620 | 0 |
| 23/12/2009 |
7.79
|
3,508,950 | 7.82 | 7.88 | 7.72 | 1,810,530 | 28,420 | 0 |
| 22/12/2009 |
7.82
|
3,874,370 | 7.95 | 7.95 | 7.75 | 1,430,240 | 50,000 | 0 |
| 21/12/2009 |
7.95
|
3,973,490 | 7.75 | 7.95 | 7.75 | 452,400 | 150,000 | 0 |
| 18/12/2009 |
7.75
|
3,820,150 | 7.66 | 7.92 | 7.69 | 289,220 | 20,000 | 0 |
| 17/12/2009 |
7.66
|
2,894,350 | 7.46 | 7.69 | 7.30 | 782,120 | 80 | 0 |
| 16/12/2009 |
7.46
|
2,577,780 | 7.75 | 7.75 | 7.43 | 240,100 | 0 | 0 |
| 15/12/2009 |
7.75
|
2,988,620 | 7.56 | 7.85 | 7.59 | 22,430 | 0 | 0 |
| 14/12/2009 |
7.56
|
4,458,950 | 7.20 | 7.56 | 7.43 | 100,000 | 0 | 0 |
| 11/12/2009 |
7.20
|
2,898,380 | 7.43 | 7.46 | 7.20 | 317,850 | 12,100 | 0 |
| 10/12/2009 |
7.43
|
2,183,660 | 7.46 | 7.59 | 7.36 | 237,730 | 6,000 | 0 |
| 09/12/2009 |
7.46
|
3,143,570 | 7.75 | 7.75 | 7.40 | 261,100 | 71,380 | 0 |
| 08/12/2009 |
7.75
|
2,401,440 | 8.02 | 8.02 | 7.72 | 350,550 | 81,000 | 0 |
| 07/12/2009 |
8.02
|
1,524,840 | 8.11 | 8.11 | 7.98 | 317,150 | 6,520 | 0 |
| 04/12/2009 |
8.11
|
1,836,220 | 8.11 | 8.21 | 8.05 | 362,730 | 2,000 | 0 |
| 03/12/2009 |
8.11
|
4,989,260 | 7.92 | 8.15 | 7.82 | 854,400 | 5,000 | 0 |
| 02/12/2009 |
7.92
|
9,790,490 | 7.95 | 8.31 | 7.66 | 1,735,640 | 0 | 0 |
| 01/12/2009 |
7.95
|
509,260 | 7.59 | 7.95 | 7.95 | 0 | 0 | 0 |
| 30/11/2009 |
7.59
|
960,250 | 7.23 | 7.59 | 7.59 | 116,150 | 1,400 | 0 |
| 27/11/2009 |
7.23
|
2,414,700 | 6.91 | 7.23 | 6.58 | 55,680 | 0 | 0 |
| 26/11/2009 |
6.91
|
4,072,270 | 7.27 | 7.27 | 6.91 | 1,093,330 | 7,860 | 0 |
| 25/11/2009 |
7.27
|
4,320,240 | 7.62 | 7.62 | 7.27 | 1,596,430 | 3,790 | 0 |
| 24/11/2009 |
7.62
|
2,915,180 | 7.92 | 7.92 | 7.62 | 824,100 | 0 | 0 |
| 23/11/2009 |
7.92
|
1,601,490 | 8.15 | 8.15 | 7.92 | 539,800 | 0 | 0 |
| 20/11/2009 |
8.15
|
1,462,170 | 8.28 | 8.28 | 8.15 | 98,350 | 26,090 | 0 |
| 19/11/2009 |
8.28
|
1,896,910 | 8.15 | 8.34 | 8.15 | 23,810 | 0 | 0 |
| 18/11/2009 |
8.15
|
2,541,330 | 8.24 | 8.24 | 8.08 | 1,016,550 | 0 | 0 |
| 17/11/2009 |
8.24
|
2,059,480 | 8.44 | 8.44 | 8.24 | 59,100 | 1,000 | 0 |
| 16/11/2009 |
8.44
|
1,965,290 | 8.63 | 8.63 | 8.44 | 483,280 | 1,000 | 0 |
| 13/11/2009 |
8.63
|
1,842,920 | 8.63 | 8.63 | 8.54 | 986,150 | 1,500 | 0 |
| 12/11/2009 |
8.63
|
1,890,050 | 8.63 | 8.73 | 8.60 | 189,080 | 0 | 0 |
| 11/11/2009 |
8.63
|
2,148,090 | 8.44 | 8.63 | 8.41 | 146,370 | 0 | 0 |
| 10/11/2009 |
8.44
|
2,749,910 | 8.60 | 8.70 | 8.41 | 604,820 | 180 | 0 |
| 09/11/2009 |
8.60
|
3,593,740 | 8.80 | 8.80 | 8.54 | 2,171,230 | 2,020 | 0 |
| 06/11/2009 |
8.80
|
3,057,730 | 8.89 | 9.09 | 8.80 | 400,860 | 0 | 0 |
| 05/11/2009 |
8.89
|
2,980,370 | 8.63 | 8.96 | 8.67 | 560,800 | 1,000 | 0 |
| 04/11/2009 |
8.63
|
2,791,880 | 8.63 | 8.83 | 8.57 | 26,840 | 0 | 0 |
| 03/11/2009 |
8.63
|
3,297,810 | 8.93 | 8.96 | 8.60 | 814,220 | 0 | 0 |
| 02/11/2009 |
8.93
|
5,989,710 | 9.19 | 9.19 | 8.73 | 3,082,260 | 3,000 | 0 |
| 30/10/2009 |
9.19
|
3,723,990 | 9.19 | 9.32 | 9.12 | 678,750 | 0 | 0 |
| 29/10/2009 |
9.19
|
3,970,860 | 9.55 | 9.55 | 9.09 | 376,000 | 0 | 0 |
| 28/10/2009 |
9.55
|
6,561,020 | 9.45 | 9.71 | 9.45 | 1,121,180 | 0 | 0 |
| 27/10/2009 |
9.45
|
14,130,980 | 9.45 | 9.74 | 9.12 | 1,895,930 | 0 | 0 |