Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.20 | -2.50% | 38,700 | 0 | 0 |
7.60
8
7.80
|
2 tháng
(2024-07-22) |
-0.60 | -7.14% | 73,800 | 0 | 0 |
7.50
8.40
7.80
|
3 tháng
(2024-06-20) |
-0.20 | -2.50% | 192,700 | 10,500 | 0.1 |
7.50
8.60
7.80
|
6 tháng
(2024-03-22) |
0.10 | 1.30% | 480,636 | 10,500 | 0.1 |
7.30
8.60
7.80
|
12 tháng
(2023-09-25) |
0.50 | 6.85% | 1,687,881 | 9,200 | 0.1 |
6.50
8.60
7.80
|
24 tháng
(2022-09-29) |
0.39 | 5.21% | 5,132,719 | -222,440 | -1.0 |
4.21
9
7.80
|
36 tháng
(2021-10-04) |
0.68 | 9.59% | 12,571,187 | -136,682 | -1.1 |
4.21
19.04
7.80
|
60 tháng
(2019-10-15) |
1.48 | 23.33% | 15,779,884 | -39,982 | -0.9 |
4.21
19.04
7.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/11/2009 |
15.30
|
446,800 | 15.26 | 15.71 | 14.81 | 0 | 0 | 0 |
18/11/2009 |
15.26
|
370,600 | 14.81 | 15.48 | 14.41 | 0 | 0 | 0 |
17/11/2009 |
14.81
|
315,600 | 15.30 | 15.71 | 14.59 | 0 | 0 | 0 |
16/11/2009 |
15.30
|
281,300 | 15.30 | 15.71 | 15.03 | 0 | 0 | 0 |
13/11/2009 |
15.30
|
328,900 | 15.26 | 15.71 | 14.59 | 0 | 0 | 0 |
12/11/2009 |
15.26
|
634,200 | 14.54 | 15.26 | 14.27 | 0 | 0 | 0 |
11/11/2009 |
14.54
|
716,700 | 14.95 | 15.12 | 14.09 | 0 | 0 | 0 |
10/11/2009 |
14.95
|
275,500 | 15.62 | 16.52 | 14.81 | 0 | 0 | 0 |
09/11/2009 |
15.62
|
249,600 | 16.61 | 17.23 | 15.62 | 0 | 0 | 0 |
06/11/2009 |
16.61
|
808,600 | 16.38 | 17.19 | 16.02 | 0 | 0 | 0 |
05/11/2009 |
16.38
|
1,468,500 | 16.34 | 16.38 | 15.66 | 0 | 0 | 0 |
04/11/2009 |
16.34
|
327,600 | 16.34 | 17.01 | 15.71 | 0 | 0 | 0 |
03/11/2009 |
16.34
|
552,500 | 17.28 | 17.73 | 16.11 | 0 | 0 | 0 |
02/11/2009 |
17.28
|
224,800 | 18.58 | 18.58 | 17.28 | 0 | 0 | 0 |
30/10/2009 |
18.58
|
347,800 | 17.82 | 19.03 | 17.95 | 0 | 0 | 0 |
29/10/2009 |
17.82
|
353,000 | 18.94 | 18.94 | 17.68 | 0 | 0 | 0 |
28/10/2009 |
18.94
|
512,900 | 18.22 | 19.30 | 17.95 | 0 | 0 | 0 |
27/10/2009 |
18.22
|
613,600 | 18.98 | 19.12 | 17.86 | 0 | 0 | 0 |
26/10/2009 |
18.98
|
678,800 | 19.93 | 19.97 | 18.98 | 0 | 0 | 0 |
23/10/2009 |
19.93
|
831,300 | 20.87 | 22.89 | 19.93 | 0 | 0 | 0 |
22/10/2009 |
20.87
|
681,400 | 21.09 | 22.31 | 20.65 | 0 | 15,000 | 0 |
21/10/2009 |
21.09
|
1,038,800 | 20.11 | 21.14 | 19.97 | 0 | 10,000 | 0 |
20/10/2009 |
20.11
|
839,000 | 19.07 | 20.11 | 19.30 | 0 | 0 | 0 |
19/10/2009 |
19.07
|
425,500 | 19.12 | 19.30 | 18.40 | 0 | 5,000 | 0 |
16/10/2009 |
19.12
|
702,900 | 20.20 | 21.54 | 18.85 | 0 | 0 | 0 |
15/10/2009 |
20.20
|
734,100 | 19.52 | 20.73 | 19.57 | 0 | 0 | 0 |
14/10/2009 |
19.52
|
768,900 | 19.39 | 20.15 | 18.63 | 0 | 0 | 0 |
13/10/2009 |
19.39
|
1,223,500 | 18.80 | 20.06 | 18.76 | 0 | 0 | 0 |
12/10/2009 |
18.80
|
687,400 | 17.77 | 18.80 | 18.36 | 0 | 0 | 0 |
09/10/2009 |
17.77
|
974,000 | 17.05 | 17.77 | 17.28 | 0 | 0 | 0 |
08/10/2009 |
17.05
|
643,800 | 16.11 | 17.05 | 16.16 | 0 | 0 | 0 |
07/10/2009 |
16.11
|
347,800 | 15.62 | 16.38 | 15.71 | 0 | 0 | 0 |
06/10/2009 |
15.62
|
188,200 | 15.62 | 16.38 | 15.26 | 0 | 0 | 0 |
05/10/2009 |
15.62
|
329,700 | 15.62 | 15.93 | 14.36 | 0 | 0 | 0 |
02/10/2009 |
15.62
|
492,000 | 15.80 | 15.80 | 14.86 | 0 | 0 | 0 |
01/10/2009 |
15.80
|
320,800 | 16.11 | 16.38 | 15.66 | 0 | 0 | 0 |
30/09/2009 |
16.11
|
267,800 | 16.56 | 16.61 | 15.93 | 0 | 0 | 0 |
29/09/2009 |
16.56
|
384,000 | 16.52 | 16.83 | 16.43 | 0 | 0 | 0 |
28/09/2009 |
16.52
|
434,200 | 16.79 | 16.96 | 16.29 | 0 | 0 | 0 |
25/09/2009 |
16.79
|
505,900 | 16.29 | 17.05 | 16.02 | 0 | 0 | 0 |
24/09/2009 |
16.29
|
578,900 | 16.83 | 16.83 | 16.16 | 0 | 0 | 0 |
23/09/2009 |
16.83
|
903,900 | 17.28 | 17.73 | 16.61 | 15,000 | 0 | 0 |
22/09/2009 |
17.28
|
924,400 | 17.32 | 18.13 | 16.83 | 0 | 0 | 0 |
21/09/2009 |
17.32
|
354,200 | 16.52 | 17.32 | 16.96 | 15,000 | 0 | 0 |
18/09/2009 |
16.52
|
1,052,000 | 15.48 | 16.52 | 15.26 | 0 | 0 | 0 |
17/09/2009 |
15.48
|
800,700 | 15.62 | 15.93 | 15.03 | 0 | 0 | 0 |
16/09/2009 |
15.62
|
664,500 | 16.38 | 17.50 | 15.53 | 0 | 0 | 0 |
15/09/2009 |
16.38
|
801,100 | 15.39 | 16.38 | 15.93 | 0 | 0 | 0 |
14/09/2009 |
15.39
|
1,173,800 | 14.50 | 15.39 | 14.63 | 0 | 37,000 | 0 |
11/09/2009 |
14.50
|
405,500 | 14.45 | 14.72 | 14.27 | 0 | 43,300 | 0 |
10/09/2009 |
14.45
|
426,300 | 14.09 | 14.72 | 13.91 | 0 | 3,500 | 0 |
09/09/2009 |
14.09
|
357,800 | 14.41 | 14.59 | 13.91 | 0 | 2,000 | 0 |
08/09/2009 |
14.41
|
427,000 | 14.27 | 14.68 | 14.14 | 0 | 0 | 0 |
07/09/2009 |
14.27
|
516,300 | 14.63 | 14.77 | 13.73 | 100 | 0 | 0 |
04/09/2009 |
14.63
|
508,600 | 15.48 | 15.48 | 14.63 | 0 | 0 | 0 |
03/09/2009 |
15.48
|
587,000 | 15.30 | 16.20 | 14.86 | 0 | 0 | 0 |
01/09/2009 |
15.30
|
1,408,100 | 14.32 | 15.30 | 14.23 | 0 | 0 | 0 |
31/08/2009 |
14.32
|
657,100 | 14.36 | 14.59 | 14.09 | 0 | 80,000 | 0 |
28/08/2009 |
14.36
|
389,000 | 14.27 | 14.45 | 14.05 | 0 | 0 | 0 |
27/08/2009 |
14.27
|
377,900 | 14.45 | 14.81 | 13.91 | 23,400 | 0 | 0 |
26/08/2009 |
14.45
|
832,300 | 13.60 | 14.59 | 13.51 | 18,000 | 50,000 | 0 |
25/08/2009 |
13.60
|
476,600 | 13.69 | 13.91 | 13.06 | 0 | 0 | 0 |
24/08/2009 |
13.69
|
416,000 | 14.14 | 14.50 | 13.64 | 0 | 0 | 0 |
21/08/2009 |
14.14
|
1,005,400 | 14.14 | 14.77 | 13.87 | 2,000 | 80,700 | 0 |
20/08/2009 |
14.14
|
880,500 | 13.37 | 14.14 | 13.24 | 0 | 162,000 | 0 |
19/08/2009 |
13.37
|
484,400 | 13.02 | 13.55 | 12.88 | 0 | 100,000 | 0 |
18/08/2009 |
13.02
|
330,300 | 12.43 | 13.33 | 11.80 | 0 | 28,100 | 0 |
17/08/2009 |
12.43
|
460,200 | 13.02 | 13.02 | 12.16 | 0 | 28,200 | 0 |
14/08/2009 |
13.02
|
149,900 | 13.37 | 13.37 | 13.02 | 0 | 22,000 | 0 |
13/08/2009 |
13.37
|
475,200 | 13.51 | 14.41 | 13.06 | 0 | 14,900 | 0 |
12/08/2009 |
13.51
|
669,900 | 13.06 | 13.51 | 12.70 | 0 | 85,000 | 0 |
11/08/2009 |
13.06
|
661,800 | 12.34 | 13.06 | 12.12 | 0 | 20,000 | 0 |
10/08/2009 |
12.34
|
223,600 | 11.94 | 12.34 | 11.89 | 10,100 | 0 | 0 |
07/08/2009 |
11.94
|
112,900 | 11.98 | 12.12 | 11.67 | 0 | 0 | 0 |
06/08/2009 |
11.98
|
414,200 | 12.25 | 12.66 | 11.89 | 0 | 40,000 | 0 |
05/08/2009 |
12.25
|
372,300 | 11.53 | 12.30 | 11.44 | 0 | 15,000 | 0 |
04/08/2009 |
11.53
|
168,000 | 11.35 | 11.89 | 11.40 | 0 | 20,000 | 0 |
03/08/2009 |
11.35
|
121,000 | 11.80 | 11.89 | 11.22 | 0 | 0 | 0 |
31/07/2009 |
11.80
|
134,600 | 11.35 | 11.89 | 11.44 | 0 | 0 | 0 |
30/07/2009 |
11.35
|
112,200 | 11.58 | 11.80 | 11.13 | 0 | 0 | 0 |
29/07/2009 |
11.58
|
195,000 | 11.94 | 12.43 | 11.49 | 0 | 0 | 0 |
28/07/2009 |
11.94
|
263,300 | 12.75 | 12.88 | 11.85 | 0 | 0 | 0 |
27/07/2009 |
12.75
|
700,000 | 11.94 | 12.75 | 12.12 | 0 | 0 | 0 |
24/07/2009 |
11.94
|
34,500 | 11.49 | 11.94 | 11.94 | 0 | 0 | 0 |
23/07/2009 |
11.49
|
109,000 | 10.64 | 11.49 | 10.32 | 0 | 0 | 0 |
22/07/2009 |
10.64
|
75,700 | 10.82 | 11.22 | 10.64 | 0 | 0 | 0 |
21/07/2009 |
10.82
|
95,700 | 10.77 | 11.22 | 10.68 | 0 | 0 | 0 |
20/07/2009 |
10.77
|
93,600 | 11.35 | 11.35 | 10.77 | 0 | 0 | 0 |
17/07/2009 |
11.35
|
127,700 | 11.89 | 11.89 | 11.22 | 0 | 0 | 0 |
16/07/2009 |
11.89
|
203,200 | 11.27 | 11.94 | 11.44 | 0 | 0 | 0 |
15/07/2009 |
11.27
|
239,100 | 10.50 | 11.27 | 10.59 | 0 | 0 | 0 |
14/07/2009 |
10.50
|
206,500 | 10.77 | 11.22 | 10.19 | 11,500 | 0 | 0 |
13/07/2009 |
10.77
|
155,100 | 11.53 | 11.53 | 10.77 | 16,900 | 0 | 0 |
10/07/2009 |
11.53
|
270,100 | 12.39 | 12.39 | 11.44 | 13,000 | 0 | 0 |
09/07/2009 |
12.39
|
434,900 | 11.67 | 12.39 | 11.71 | 3,000 | 0 | 0 |
08/07/2009 |
11.67
|
324,100 | 10.91 | 11.67 | 11.22 | 0 | 0 | 0 |
07/07/2009 |
10.91
|
1,000 | 10.23 | 10.91 | 10.91 | 0 | 0 | 0 |
06/07/2009 |
10.23
|
400 | 10.05 | 10.23 | 10.23 | 0 | 0 | 0 |
03/07/2009 |
10.05
|
74,200 | 9.74 | 10.05 | 8.89 | 0 | 0 | 0 |
02/07/2009 |
9.74
|
414,800 | 9.87 | 10.28 | 9.20 | 0 | 0 | 0 |