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) |
5.70 | 13.07% | 2,500 | 0 | 0 |
38.70
49.30
49.30
|
2 tháng
(2024-07-22) |
6.75 | 15.86% | 55,400 | 0 | 0 |
38.70
49.30
49.30
|
3 tháng
(2024-06-21) |
2.50 | 5.34% | 81,700 | 0 | 0 |
38.70
49.30
49.30
|
6 tháng
(2024-03-25) |
1.20 | 2.49% | 199,000 | 0 | 0 |
38.70
51.20
49.30
|
12 tháng
(2023-09-25) |
0.55 | 1.13% | 2,472,900 | -492 | -0.0 |
38.70
55
49.30
|
24 tháng
(2022-09-30) |
-7.36 | -13% | 3,592,600 | -11,049 | -3.3 |
38.70
61.64
49.30
|
36 tháng
(2021-10-05) |
-3.79 | -7.13% | 3,799,100 | -14,250 | -12.0 |
38.70
63.23
49.30
|
60 tháng
(2019-10-16) |
8.54 | 20.96% | 4,666,080 | -975,082 | -50.0 |
28.68
76.55
49.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/11/2009 |
17.61
|
45,630 | 16.81 | 17.61 | 17.23 | 10 | 0 | 0 |
10/11/2009 |
16.81
|
66,240 | 16.81 | 17.57 | 16.17 | 240 | 0 | 0 |
09/11/2009 |
16.81
|
61,630 | 17.44 | 17.87 | 16.81 | 10 | 1,000 | 0 |
06/11/2009 |
17.44
|
69,130 | 18.29 | 19.14 | 17.44 | 0 | 0 | 0 |
05/11/2009 |
18.29
|
55,650 | 17.44 | 18.29 | 17.83 | 0 | 0 | 0 |
04/11/2009 |
17.44
|
73,150 | 17.49 | 18.29 | 17.02 | 0 | 0 | 0 |
03/11/2009 |
17.49
|
87,020 | 18.38 | 18.38 | 17.49 | 3,000 | 2,100 | 0 |
02/11/2009 |
18.38
|
61,600 | 19.32 | 19.32 | 18.38 | 0 | 10,000 | 0 |
30/10/2009 |
19.32
|
92,480 | 18.42 | 19.32 | 18.72 | 3,060 | 110 | 0 |
29/10/2009 |
18.42
|
227,510 | 19.36 | 19.36 | 18.42 | 1,010 | 0 | 0 |
28/10/2009 |
19.36
|
78,570 | 19.36 | 19.78 | 19.36 | 10 | 9,990 | 0 |
27/10/2009 |
19.36
|
133,710 | 19.57 | 19.57 | 18.59 | 10,000 | 0 | 0 |
26/10/2009 |
19.57
|
167,170 | 20.42 | 20.80 | 19.40 | 0 | 4,000 | 0 |
23/10/2009 |
20.42
|
277,450 | 21.48 | 22.55 | 20.42 | 920 | 16,720 | 0 |
22/10/2009 |
21.48
|
354,830 | 20.46 | 21.48 | 21.06 | 0 | 41,500 | 0 |
21/10/2009 |
20.46
|
339,850 | 19.53 | 20.46 | 18.59 | 1,500 | 50 | 0 |
20/10/2009 |
19.53
|
238,920 | 18.63 | 19.53 | 18.72 | 4,000 | 2,810 | 0 |
19/10/2009 |
18.63
|
70,790 | 18.72 | 18.72 | 18.29 | 3,250 | 0 | 0 |
16/10/2009 |
18.72
|
115,690 | 18.93 | 18.93 | 18.38 | 0 | 0 | 0 |
15/10/2009 |
18.93
|
138,360 | 18.68 | 19.57 | 18.72 | 0 | 1,390 | 0 |
14/10/2009 |
18.68
|
63,570 | 18.17 | 18.68 | 18.17 | 1,100 | 0 | 0 |
13/10/2009 |
18.17
|
61,490 | 18.72 | 18.72 | 17.91 | 5,000 | 280 | 0 |
12/10/2009 |
18.72
|
182,850 | 18.21 | 18.93 | 18.25 | 5,100 | 17,000 | 0 |
09/10/2009 |
18.21
|
97,270 | 18.00 | 18.29 | 18.00 | 200 | 0 | 0 |
08/10/2009 |
18.00
|
42,140 | 18.00 | 18.21 | 17.87 | 0 | 3,000 | 0 |
07/10/2009 |
18.00
|
110,430 | 17.27 | 18.04 | 17.53 | 100 | 50 | 0 |
06/10/2009 |
17.27
|
102,330 | 17.78 | 17.78 | 17.19 | 0 | 0 | 0 |
05/10/2009 |
17.78
|
71,600 | 18.00 | 18.08 | 17.23 | 10,500 | 0 | 0 |
02/10/2009 |
18.00
|
36,350 | 18.93 | 18.93 | 18.00 | 1,000 | 0 | 0 |
01/10/2009 |
18.93
|
266,810 | 18.08 | 18.97 | 18.29 | 5,200 | 1,000 | 0 |
30/09/2009 |
18.08
|
216,080 | 17.23 | 18.08 | 18.08 | 20 | 55,910 | 0 |
29/09/2009 |
17.23
|
95,940 | 17.23 | 17.40 | 17.10 | 300 | 36,500 | 0 |
28/09/2009 |
17.23
|
60,510 | 17.66 | 17.66 | 17.23 | 2,450 | 1,710 | 0 |
25/09/2009 |
17.66
|
54,470 | 17.74 | 17.74 | 17.36 | 1,050 | 15,600 | 0 |
24/09/2009 |
17.74
|
18,170 | 17.70 | 17.83 | 17.44 | 0 | 20 | 0 |
23/09/2009 |
17.70
|
52,880 | 17.53 | 18.08 | 17.70 | 1,010 | 260 | 0 |
22/09/2009 |
17.53
|
98,510 | 17.78 | 17.78 | 17.44 | 0 | 49,600 | 0 |
21/09/2009 |
17.78
|
41,140 | 17.87 | 18.08 | 17.66 | 1,000 | 8,000 | 0 |
18/09/2009 |
17.87
|
89,610 | 17.87 | 17.91 | 17.70 | 2,000 | 0 | 0 |
17/09/2009 |
17.87
|
97,640 | 17.87 | 17.87 | 17.66 | 0 | 57,500 | 0 |
16/09/2009 |
17.87
|
90,920 | 18.12 | 18.29 | 17.87 | 0 | 3,300 | 0 |
15/09/2009 |
18.12
|
62,020 | 18.63 | 18.63 | 17.91 | 530 | 13,020 | 0 |
14/09/2009 |
18.63
|
111,900 | 18.63 | 18.72 | 18.51 | 9,000 | 0 | 0 |
11/09/2009 |
18.63
|
37,770 | 18.59 | 18.72 | 18.55 | 0 | 800 | 0 |
10/09/2009 |
18.59
|
44,060 | 18.55 | 18.59 | 17.87 | 0 | 20 | 0 |
09/09/2009 |
18.55
|
55,050 | 18.59 | 18.93 | 18.55 | 4,000 | 24,900 | 0 |
08/09/2009 |
18.59
|
82,110 | 17.74 | 18.59 | 17.95 | 0 | 10 | 0 |
07/09/2009 |
17.74
|
74,300 | 17.91 | 17.91 | 17.02 | 2,700 | 80 | 0 |
04/09/2009 |
17.91
|
48,250 | 18.51 | 18.51 | 17.91 | 500 | 800 | 0 |
03/09/2009 |
18.51
|
39,340 | 18.72 | 18.72 | 18.08 | 5,000 | 570 | 0 |
02/09/2009 |
18.72
|
0 | 18.72 | 18.72 | 18.72 | 0 | 0 | 0 |
01/09/2009 |
18.72
|
126,550 | 19.32 | 19.32 | 18.51 | 0 | 9,250 | 0 |
31/08/2009 |
19.32
|
88,330 | 18.42 | 19.32 | 18.51 | 30 | 6,000 | 0 |
28/08/2009 |
18.42
|
77,360 | 18.21 | 18.46 | 18.29 | 0 | 4,000 | 0 |
27/08/2009 |
18.21
|
46,400 | 18.08 | 18.29 | 17.87 | 0 | 1,000 | 0 |
26/08/2009 |
18.08
|
66,010 | 18.29 | 18.46 | 18.08 | 1,500 | 5,300 | 0 |
25/08/2009 |
18.29
|
195,250 | 18.12 | 19.02 | 18.29 | 1,020 | 8,890 | 0 |
24/08/2009 |
18.12
|
123,630 | 17.27 | 18.12 | 17.66 | 0 | 110 | 0 |
21/08/2009 |
17.27
|
78,160 | 17.15 | 17.87 | 17.27 | 0 | 850 | 0 |
20/08/2009 |
17.15
|
77,950 | 17.44 | 17.53 | 17.15 | 0 | 0 | 0 |
19/08/2009 |
17.44
|
45,650 | 17.02 | 17.61 | 17.23 | 0 | 1,000 | 0 |
18/08/2009 |
17.02
|
64,520 | 17.40 | 17.40 | 16.55 | 10,000 | 5,100 | 0 |
17/08/2009 |
17.40
|
124,670 | 18.29 | 18.29 | 17.40 | 11,210 | 25,270 | 0 |
14/08/2009 |
18.29
|
160,680 | 17.95 | 18.51 | 17.87 | 22,690 | 2,030 | 0 |
13/08/2009 |
17.95
|
152,240 | 17.10 | 17.95 | 17.87 | 1,500 | 0 | 0 |
12/08/2009 |
17.10
|
157,310 | 16.29 | 17.10 | 16.93 | 0 | 2,790 | 0 |
11/08/2009 |
16.29
|
114,470 | 15.53 | 16.29 | 15.53 | 2,000 | 1,000 | 0 |
10/08/2009 |
15.53
|
43,930 | 15.32 | 15.57 | 15.32 | 1,500 | 0 | 0 |
07/08/2009 |
15.32
|
14,460 | 15.15 | 15.32 | 15.06 | 0 | 0 | 0 |
06/08/2009 |
15.15
|
45,960 | 15.32 | 15.40 | 15.15 | 0 | 0 | 0 |
05/08/2009 |
15.32
|
25,280 | 15.40 | 15.40 | 15.15 | 0 | 420 | 0 |
04/08/2009 |
15.40
|
33,480 | 15.02 | 15.49 | 15.15 | 600 | 0 | 0 |
03/08/2009 |
15.02
|
39,610 | 15.06 | 15.32 | 15.02 | 10,000 | 0 | 0 |
31/07/2009 |
15.06
|
24,440 | 14.47 | 15.06 | 14.47 | 0 | 0 | 0 |
30/07/2009 |
14.47
|
10,610 | 14.93 | 14.93 | 14.25 | 80 | 0 | 0 |
29/07/2009 |
14.93
|
22,090 | 14.89 | 15.32 | 14.89 | 0 | 0 | 0 |
28/07/2009 |
14.89
|
56,240 | 15.44 | 15.44 | 14.76 | 100 | 0 | 0 |
27/07/2009 |
15.44
|
68,710 | 14.72 | 15.44 | 14.89 | 1,000 | 0 | 0 |
24/07/2009 |
14.72
|
41,610 | 14.04 | 14.72 | 14.72 | 580 | 26,000 | 0 |
23/07/2009 |
14.04
|
11,880 | 13.70 | 14.04 | 13.23 | 0 | 0 | 0 |
22/07/2009 |
13.70
|
12,920 | 13.66 | 14.04 | 13.70 | 7,000 | 0 | 0 |
21/07/2009 |
13.66
|
18,740 | 13.32 | 13.78 | 13.40 | 0 | 1,890 | 0 |
20/07/2009 |
13.32
|
20,070 | 13.66 | 13.66 | 13.19 | 0 | 180 | 0 |
17/07/2009 |
13.66
|
26,240 | 14.00 | 14.08 | 13.66 | 0 | 0 | 0 |
16/07/2009 |
14.00
|
18,710 | 13.61 | 14.29 | 13.66 | 2,180 | 0 | 0 |
15/07/2009 |
13.61
|
21,170 | 13.19 | 13.74 | 13.40 | 0 | 0 | 0 |
14/07/2009 |
13.19
|
24,630 | 13.53 | 14.04 | 13.19 | 2,000 | 3,820 | 0 |
13/07/2009 |
13.53
|
31,110 | 14.08 | 14.08 | 13.40 | 0 | 500 | 0 |
10/07/2009 |
14.08
|
40,690 | 14.81 | 14.81 | 14.08 | 0 | 6,260 | 0 |
09/07/2009 |
14.81
|
14,720 | 14.89 | 14.89 | 14.47 | 0 | 0 | 0 |
08/07/2009 |
14.89
|
8,010 | 14.89 | 14.89 | 14.47 | 0 | 0 | 0 |
07/07/2009 |
14.89
|
22,990 | 15.40 | 15.40 | 14.68 | 3,900 | 0 | 0 |
06/07/2009 |
15.40
|
29,370 | 14.68 | 15.40 | 14.89 | 5,100 | 0 | 0 |
03/07/2009 |
14.68
|
23,640 | 14.47 | 14.68 | 14.04 | 0 | 6,000 | 0 |
02/07/2009 |
14.47
|
37,480 | 14.17 | 14.68 | 14.00 | 1,000 | 270 | 0 |
01/07/2009 |
14.17
|
42,520 | 14.89 | 14.89 | 14.17 | 10,000 | 0 | 0 |
30/06/2009 |
14.89
|
59,290 | 15.44 | 15.44 | 14.68 | 10,000 | 7,830 | 0 |
29/06/2009 |
15.44
|
30,770 | 15.57 | 15.87 | 15.27 | 5,500 | 1,000 | 0 |
26/06/2009 |
15.57
|
37,230 | 15.40 | 15.74 | 15.40 | 6,800 | 0 | 0 |
25/06/2009 |
15.40
|
73,330 | 15.40 | 16.17 | 15.10 | 1,000 | 0 | 0 |