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) |
0.63 | 6.83% | 38,800 | 0 | 0 |
9.23
9.99
9.86
|
2 tháng
(2024-07-22) |
0.56 | 5.99% | 112,600 | 0 | 0 |
9.05
9.99
9.86
|
3 tháng
(2024-06-21) |
0.71 | 7.79% | 241,300 | -8,200 | -0.1 |
8.96
9.99
9.86
|
6 tháng
(2024-03-25) |
1.14 | 13.06% | 617,300 | -52,700 | -0.5 |
8.07
9.99
9.86
|
12 tháng
(2023-09-25) |
0.47 | 5.01% | 1,082,400 | -254,700 | -2.3 |
8.07
9.99
9.86
|
24 tháng
(2022-09-30) |
-0.35 | -3.47% | 2,379,900 | -706,991 | -7.6 |
8.07
10.94
9.86
|
36 tháng
(2021-10-05) |
-1.33 | -11.92% | 6,475,100 | -1,151,191 | -14.5 |
8.07
14.85
9.86
|
60 tháng
(2019-10-16) |
-0.53 | -5.12% | 8,353,380 | -1,103,331 | -14.1 |
8.07
14.85
9.86
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/11/2009 |
6.52
|
17,400 | 6.77 | 6.91 | 6.52 | 0 | 0 | 0 |
13/11/2009 |
6.77
|
37,640 | 6.52 | 6.77 | 6.47 | 0 | 10 | 0 |
12/11/2009 |
6.52
|
26,620 | 6.22 | 6.52 | 6.41 | 0 | 0 | 0 |
11/11/2009 |
6.22
|
27,980 | 6.08 | 6.30 | 6.08 | 0 | 0 | 0 |
10/11/2009 |
6.08
|
53,840 | 6.36 | 6.41 | 6.05 | 0 | 0 | 0 |
09/11/2009 |
6.36
|
52,390 | 6.69 | 6.69 | 6.36 | 0 | 0 | 0 |
06/11/2009 |
6.69
|
63,530 | 6.69 | 6.99 | 6.41 | 0 | 0 | 0 |
05/11/2009 |
6.69
|
90,020 | 6.38 | 6.69 | 6.44 | 0 | 230 | 0 |
04/11/2009 |
6.38
|
116,160 | 6.58 | 6.83 | 6.27 | 0 | 0 | 0 |
03/11/2009 |
6.58
|
92,820 | 6.91 | 6.91 | 6.58 | 0 | 0 | 0 |
02/11/2009 |
6.91
|
31,660 | 7.27 | 7.27 | 6.91 | 0 | 0 | 0 |
30/10/2009 |
7.27
|
81,840 | 7.18 | 7.49 | 7.18 | 0 | 0 | 0 |
29/10/2009 |
7.18
|
170,170 | 7.38 | 7.38 | 7.02 | 0 | 35,770 | 0 |
28/10/2009 |
7.38
|
98,610 | 7.05 | 7.38 | 6.99 | 0 | 0 | 0 |
27/10/2009 |
7.05
|
104,400 | 7.18 | 7.18 | 6.83 | 0 | 1,000 | 0 |
26/10/2009 |
7.18
|
148,170 | 7.54 | 7.60 | 7.18 | 0 | 400 | 0 |
23/10/2009 |
7.54
|
146,540 | 7.93 | 8.15 | 7.54 | 50 | 2,240 | 0 |
22/10/2009 |
7.93
|
181,510 | 7.93 | 7.99 | 7.68 | 90 | 0 | 0 |
21/10/2009 |
7.93
|
114,640 | 7.96 | 7.99 | 7.63 | 10 | 1,500 | 0 |
20/10/2009 |
7.96
|
210,010 | 7.74 | 7.96 | 7.71 | 0 | 0 | 0 |
19/10/2009 |
7.74
|
146,360 | 8.01 | 8.01 | 7.65 | 0 | 40,000 | 0 |
16/10/2009 |
8.01
|
267,520 | 8.01 | 8.29 | 7.85 | 90 | 0 | 0 |
15/10/2009 |
8.01
|
213,030 | 8.15 | 8.54 | 8.01 | 100 | 0 | 0 |
14/10/2009 |
8.15
|
373,430 | 7.76 | 8.15 | 7.76 | 0 | 100,200 | 0 |
13/10/2009 |
7.76
|
252,770 | 7.41 | 7.76 | 7.74 | 0 | 0 | 0 |
12/10/2009 |
7.41
|
29,750 | 7.07 | 7.41 | 7.41 | 0 | 0 | 0 |
09/10/2009 |
7.07
|
15,980 | 6.74 | 7.07 | 7.07 | 0 | 0 | 0 |
08/10/2009 |
6.74
|
32,460 | 6.44 | 6.74 | 6.74 | 0 | 0 | 0 |
07/10/2009 |
6.44
|
289,910 | 6.13 | 6.44 | 6.25 | 0 | 1,890 | 0 |
06/10/2009 |
6.13
|
117,600 | 6.16 | 6.33 | 6.08 | 0 | 0 | 0 |
05/10/2009 |
6.16
|
111,940 | 6.19 | 6.33 | 5.97 | 500 | 0 | 0 |
02/10/2009 |
6.19
|
268,670 | 6.49 | 6.49 | 6.19 | 1,400 | 0 | 0 |
01/10/2009 |
6.49
|
610,080 | 6.19 | 6.49 | 6.22 | 0 | 25,300 | 0 |
30/09/2009 |
6.19
|
123,060 | 5.91 | 6.19 | 6.19 | 0 | 0 | 0 |
29/09/2009 |
5.91
|
129,420 | 6.02 | 6.27 | 5.91 | 1,500 | 0 | 0 |
28/09/2009 |
6.02
|
116,280 | 5.94 | 6.13 | 6.00 | 0 | 0 | 0 |
25/09/2009 |
5.94
|
274,150 | 5.66 | 5.94 | 5.44 | 500 | 0 | 0 |
24/09/2009 |
5.66
|
532,550 | 5.94 | 6.16 | 5.66 | 0 | 1,800 | 0 |
23/09/2009 |
5.94
|
29,380 | 5.66 | 5.94 | 5.94 | 0 | 0 | 0 |
22/09/2009 |
5.66
|
94,120 | 5.42 | 5.66 | 5.66 | 0 | 0 | 0 |
21/09/2009 |
5.42
|
88,380 | 5.17 | 5.42 | 5.42 | 0 | 0 | 0 |
18/09/2009 |
5.17
|
82,410 | 5.25 | 5.25 | 5.03 | 0 | 0 | 0 |
17/09/2009 |
5.25
|
168,510 | 5.11 | 5.25 | 5.11 | 0 | 0 | 0 |
16/09/2009 |
5.11
|
383,300 | 4.89 | 5.11 | 4.75 | 0 | 1,280 | 0 |
15/09/2009 |
4.89
|
358,390 | 4.67 | 4.89 | 4.70 | 0 | 0 | 0 |
14/09/2009 |
4.67
|
84,420 | 4.45 | 4.67 | 4.67 | 0 | 260 | 0 |
11/09/2009 |
4.45
|
131,500 | 4.37 | 4.45 | 4.39 | 870 | 0 | 0 |
10/09/2009 |
4.37
|
65,750 | 4.31 | 4.37 | 4.31 | 0 | 0 | 0 |
09/09/2009 |
4.31
|
33,690 | 4.31 | 4.42 | 4.28 | 0 | 0 | 0 |
08/09/2009 |
4.31
|
43,150 | 4.14 | 4.31 | 4.14 | 410 | 0 | 0 |
07/09/2009 |
4.14
|
91,530 | 4.23 | 4.28 | 4.03 | 0 | 1,290 | 0 |
04/09/2009 |
4.23
|
209,590 | 4.45 | 4.56 | 4.23 | 0 | 0 | 0 |
03/09/2009 |
4.45
|
64,800 | 4.61 | 4.61 | 4.42 | 0 | 0 | 0 |
02/09/2009 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
01/09/2009 |
4.61
|
112,260 | 4.53 | 4.61 | 4.42 | 0 | 0 | 0 |
31/08/2009 |
4.53
|
214,790 | 4.34 | 4.53 | 4.42 | 0 | 0 | 0 |
28/08/2009 |
4.34
|
75,240 | 4.31 | 4.37 | 4.31 | 160 | 0 | 0 |
27/08/2009 |
4.31
|
33,800 | 4.28 | 4.31 | 4.26 | 40 | 0 | 0 |
26/08/2009 |
4.28
|
56,000 | 4.28 | 4.34 | 4.28 | 0 | 0 | 0 |
25/08/2009 |
4.28
|
98,910 | 4.39 | 4.39 | 4.26 | 1,090 | 0 | 0 |
24/08/2009 |
4.39
|
122,310 | 4.28 | 4.39 | 4.28 | 0 | 0 | 0 |
21/08/2009 |
4.28
|
121,940 | 4.28 | 4.42 | 4.28 | 10,000 | 0 | 0 |
20/08/2009 |
4.28
|
81,870 | 4.23 | 4.31 | 4.23 | 0 | 1,000 | 0 |
19/08/2009 |
4.23
|
88,940 | 4.03 | 4.23 | 4.12 | 1,040 | 0 | 0 |
18/08/2009 |
4.03
|
25,970 | 4.06 | 4.12 | 4.01 | 0 | 0 | 0 |
17/08/2009 |
4.06
|
49,400 | 4.17 | 4.17 | 4.06 | 0 | 0 | 0 |
14/08/2009 |
4.17
|
42,180 | 4.26 | 4.26 | 4.14 | 0 | 0 | 0 |
13/08/2009 |
4.26
|
62,500 | 4.26 | 4.28 | 4.23 | 0 | 0 | 0 |
12/08/2009 |
4.26
|
84,270 | 4.23 | 4.28 | 4.17 | 0 | 0 | 0 |
11/08/2009 |
4.23
|
68,260 | 4.28 | 4.28 | 4.20 | 0 | 1,500 | 0 |
10/08/2009 |
4.28
|
71,750 | 4.20 | 4.34 | 4.12 | 0 | 1,890 | 0 |
07/08/2009 |
4.20
|
59,150 | 4.23 | 4.23 | 4.14 | 0 | 0 | 0 |
06/08/2009 |
4.23
|
114,110 | 4.14 | 4.31 | 4.14 | 0 | 500 | 0 |
05/08/2009 |
4.14
|
94,140 | 4.26 | 4.26 | 4.14 | 800 | 0 | 0 |
04/08/2009 |
4.26
|
50,280 | 4.20 | 4.28 | 4.20 | 0 | 0 | 0 |
03/08/2009 |
4.20
|
113,390 | 4.39 | 4.42 | 4.20 | 3,000 | 0 | 0 |
31/07/2009 |
4.39
|
177,700 | 4.20 | 4.39 | 4.26 | 10,000 | 0 | 0 |
30/07/2009 |
4.20
|
482,530 | 4.01 | 4.20 | 4.14 | 0 | 0 | 0 |
29/07/2009 |
4.01
|
51,600 | 3.84 | 4.01 | 4.01 | 0 | 750 | 0 |
28/07/2009 |
3.84
|
115,850 | 3.68 | 3.84 | 3.84 | 0 | 0 | 0 |
27/07/2009 |
3.68
|
41,090 | 3.51 | 3.68 | 3.68 | 0 | 0 | 0 |
24/07/2009 |
3.51
|
33,800 | 3.34 | 3.51 | 3.51 | 0 | 0 | 0 |
23/07/2009 |
3.34
|
20,550 | 3.23 | 3.34 | 3.23 | 0 | 0 | 0 |
22/07/2009 |
3.23
|
6,500 | 3.29 | 3.32 | 3.23 | 0 | 0 | 0 |
21/07/2009 |
3.29
|
14,430 | 3.29 | 3.32 | 3.21 | 0 | 0 | 0 |
20/07/2009 |
3.29
|
7,700 | 3.34 | 3.34 | 3.21 | 0 | 0 | 0 |
17/07/2009 |
3.34
|
4,610 | 3.37 | 3.37 | 3.32 | 0 | 0 | 0 |
16/07/2009 |
3.37
|
19,880 | 3.26 | 3.40 | 3.32 | 0 | 0 | 0 |
15/07/2009 |
3.26
|
21,020 | 3.15 | 3.26 | 3.23 | 0 | 0 | 0 |
14/07/2009 |
3.15
|
21,480 | 3.21 | 3.21 | 3.12 | 0 | 2,350 | 0 |
13/07/2009 |
3.21
|
39,860 | 3.37 | 3.37 | 3.21 | 0 | 0 | 0 |
10/07/2009 |
3.37
|
27,780 | 3.40 | 3.43 | 3.26 | 0 | 3,940 | 0 |
09/07/2009 |
3.40
|
7,360 | 3.48 | 3.51 | 3.40 | 0 | 0 | 0 |
08/07/2009 |
3.48
|
7,570 | 3.48 | 3.51 | 3.34 | 0 | 0 | 0 |
07/07/2009 |
3.48
|
94,820 | 3.32 | 3.48 | 3.23 | 0 | 51,250 | 0 |
06/07/2009 |
3.32
|
110,940 | 3.18 | 3.32 | 3.18 | 0 | 102,500 | 0 |
03/07/2009 |
3.18
|
59,250 | 3.32 | 3.40 | 3.18 | 0 | 51,250 | 0 |
02/07/2009 |
3.32
|
16,600 | 3.29 | 3.43 | 3.32 | 0 | 0 | 0 |
01/07/2009 |
3.29
|
27,610 | 3.45 | 3.45 | 3.29 | 0 | 0 | 0 |
30/06/2009 |
3.45
|
27,010 | 3.62 | 3.62 | 3.45 | 0 | 1,420 | 0 |