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) |
-4.66 | -9.36% | 7,009,100 | -2,277,787 | -124.0 |
44.40
49.76
45.10
|
2 tháng
(2024-07-22) |
-6.25 | -12.18% | 9,781,800 | -2,432,587 | -132.2 |
44.40
51.35
45.10
|
3 tháng
(2024-06-24) |
-10.10 | -18.30% | 11,962,500 | -4,857,685 | -264.6 |
44.40
55.20
45.10
|
6 tháng
(2024-03-25) |
0.22 | 0.50% | 15,104,300 | -4,570,145 | -250.7 |
44.31
57.27
45.10
|
12 tháng
(2023-09-26) |
1.21 | 2.76% | 19,273,200 | -4,692,795 | -258.1 |
41.50
57.27
45.10
|
24 tháng
(2022-10-03) |
8.97 | 24.81% | 30,961,200 | -2,536,717 | -164.9 |
31.55
57.27
45.10
|
36 tháng
(2021-10-06) |
4.92 | 12.24% | 89,340,930 | 5,143,212 | 180.4 |
31.55
57.27
45.10
|
60 tháng
(2019-10-17) |
21.61 | 91.99% | 129,420,881 | 7,377,869 | 270.1 |
19.04
57.27
45.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/11/2009 |
9.57
|
100,100 | 9.92 | 10.21 | 9.48 | 0 | 0 | 0 |
20/11/2009 |
9.92
|
220,800 | 9.73 | 10.37 | 9.79 | 0 | 0 | 0 |
19/11/2009 |
9.73
|
132,800 | 9.99 | 10.02 | 9.22 | 13,700 | 500 | 0 |
18/11/2009 |
9.99
|
155,200 | 10.05 | 10.05 | 9.73 | 55,700 | 0 | 0 |
17/11/2009 |
10.05
|
298,100 | 9.51 | 10.05 | 9.63 | 189,300 | 0 | 0 |
16/11/2009 |
9.51
|
81,400 | 9.76 | 9.79 | 9.51 | 1,400 | 0 | 0 |
13/11/2009 |
9.76
|
207,800 | 9.83 | 9.95 | 9.51 | 0 | 34,000 | 0 |
12/11/2009 |
9.83
|
185,900 | 9.35 | 9.83 | 9.38 | 65,400 | 0 | 0 |
11/11/2009 |
9.35
|
95,500 | 8.93 | 9.41 | 9.03 | 3,000 | 300 | 0 |
10/11/2009 |
8.93
|
104,400 | 9.22 | 9.32 | 8.81 | 1,000 | 0 | 0 |
09/11/2009 |
9.22
|
161,100 | 9.63 | 9.63 | 9.19 | 0 | 0 | 0 |
06/11/2009 |
9.63
|
206,900 | 9.83 | 10.21 | 9.60 | 100 | 0 | 0 |
05/11/2009 |
9.83
|
146,600 | 9.44 | 9.89 | 9.48 | 1,000 | 0 | 0 |
04/11/2009 |
9.44
|
357,500 | 9.25 | 9.63 | 9.32 | 38,000 | 63,700 | 0 |
03/11/2009 |
9.25
|
180,500 | 9.48 | 9.70 | 9.09 | 7,200 | 0 | 0 |
02/11/2009 |
9.48
|
540,100 | 10.21 | 10.21 | 9.48 | 600 | 55,000 | 0 |
30/10/2009 |
10.21
|
497,800 | 9.86 | 10.46 | 9.89 | 100,000 | 4,000 | 0 |
29/10/2009 |
9.86
|
298,000 | 10.34 | 10.34 | 9.67 | 15,100 | 2,000 | 0 |
28/10/2009 |
10.34
|
294,400 | 10.50 | 10.53 | 9.92 | 1,500 | 0 | 0 |
27/10/2009 |
10.50
|
329,000 | 10.56 | 10.85 | 10.08 | 0 | 59,500 | 0 |
26/10/2009 |
10.56
|
673,200 | 11.04 | 11.10 | 10.46 | 170,500 | 5,100 | 0 |
23/10/2009 |
11.04
|
894,800 | 11.49 | 11.93 | 10.97 | 198,600 | 0 | 0 |
22/10/2009 |
11.49
|
1,051,700 | 11.61 | 12.28 | 11.42 | 5,300 | 0 | 0 |
21/10/2009 |
11.61
|
1,108,000 | 11.17 | 11.61 | 11.17 | 0 | 500 | 0 |
20/10/2009 |
11.17
|
1,405,100 | 10.34 | 11.17 | 10.56 | 0 | 40,600 | 0 |
19/10/2009 |
10.34
|
285,900 | 10.34 | 10.56 | 10.21 | 11,000 | 0 | 0 |
16/10/2009 |
10.34
|
439,800 | 10.53 | 10.85 | 9.95 | 1,600 | 30,400 | 0 |
15/10/2009 |
10.53
|
656,800 | 10.43 | 11.01 | 10.34 | 100 | 0 | 0 |
14/10/2009 |
10.43
|
264,600 | 10.24 | 10.53 | 10.05 | 900 | 6,100 | 0 |
13/10/2009 |
10.24
|
311,500 | 10.62 | 10.85 | 9.86 | 66,500 | 42,000 | 0 |
12/10/2009 |
10.62
|
476,700 | 10.53 | 10.82 | 10.40 | 136,100 | 57,400 | 0 |
09/10/2009 |
10.53
|
555,100 | 10.15 | 10.53 | 10.21 | 95,000 | 0 | 0 |
08/10/2009 |
10.15
|
221,200 | 9.95 | 10.53 | 9.92 | 40,100 | 33,500 | 0 |
07/10/2009 |
9.95
|
558,300 | 9.28 | 9.95 | 9.38 | 5,600 | 161,400 | 0 |
06/10/2009 |
9.28
|
207,700 | 9.38 | 9.44 | 9.16 | 2,300 | 83,000 | 0 |
05/10/2009 |
9.38
|
317,900 | 9.38 | 9.70 | 9.12 | 9,000 | 186,000 | 0 |
02/10/2009 |
9.38
|
237,600 | 9.76 | 10.21 | 9.16 | 200 | 56,900 | 0 |
01/10/2009 |
9.76
|
205,600 | 9.89 | 9.99 | 9.73 | 100 | 32,500 | 0 |
30/09/2009 |
9.89
|
255,700 | 10.02 | 10.08 | 9.83 | 1,000 | 58,700 | 0 |
29/09/2009 |
10.02
|
220,800 | 10.05 | 10.21 | 9.92 | 0 | 116,000 | 0 |
28/09/2009 |
10.05
|
163,000 | 10.08 | 10.21 | 9.99 | 0 | 43,700 | 0 |
25/09/2009 |
10.08
|
342,100 | 10.05 | 10.11 | 9.86 | 7,000 | 230,000 | 0 |
24/09/2009 |
10.05
|
279,900 | 10.34 | 10.37 | 9.76 | 500 | 175,900 | 0 |
23/09/2009 |
10.34
|
199,600 | 10.30 | 10.72 | 10.21 | 71,300 | 13,000 | 0 |
22/09/2009 |
10.30
|
226,300 | 10.40 | 10.40 | 10.24 | 42,400 | 57,300 | 0 |
21/09/2009 |
10.40
|
242,500 | 10.50 | 10.53 | 10.40 | 44,900 | 38,000 | 0 |
18/09/2009 |
10.50
|
133,600 | 10.50 | 10.62 | 10.43 | 26,200 | 11,500 | 0 |
17/09/2009 |
10.50
|
195,000 | 10.46 | 10.56 | 10.40 | 99,100 | 0 | 0 |
16/09/2009 |
10.46
|
166,000 | 10.46 | 10.53 | 10.37 | 30,400 | 0 | 0 |
15/09/2009 |
10.46
|
130,900 | 10.53 | 10.69 | 10.30 | 20,000 | 200 | 0 |
14/09/2009 |
10.53
|
175,800 | 10.56 | 10.66 | 10.50 | 49,700 | 0 | 0 |
11/09/2009 |
10.56
|
186,900 | 10.66 | 10.78 | 10.53 | 57,400 | 1,000 | 0 |
10/09/2009 |
10.66
|
295,700 | 10.40 | 10.69 | 10.27 | 143,800 | 7,400 | 0 |
09/09/2009 |
10.40
|
143,500 | 10.53 | 10.69 | 10.40 | 4,000 | 0 | 0 |
08/09/2009 |
10.53
|
121,100 | 10.34 | 10.72 | 10.37 | 0 | 400 | 0 |
07/09/2009 |
10.34
|
297,300 | 10.53 | 10.53 | 10.15 | 0 | 0 | 0 |
04/09/2009 |
10.53
|
512,100 | 10.75 | 11.13 | 10.37 | 4,000 | 113,100 | 0 |
03/09/2009 |
10.75
|
175,000 | 11.13 | 11.13 | 10.72 | 0 | 34,100 | 0 |
01/09/2009 |
11.13
|
442,800 | 11.29 | 11.74 | 11.04 | 0 | 166,300 | 0 |
31/08/2009 |
11.29
|
751,100 | 10.66 | 11.29 | 10.53 | 20,200 | 500 | 0 |
28/08/2009 |
10.66
|
365,400 | 10.62 | 10.69 | 10.37 | 1,000 | 200,000 | 0 |
27/08/2009 |
10.62
|
152,600 | 10.75 | 10.75 | 10.53 | 0 | 70,000 | 0 |
26/08/2009 |
10.75
|
97,900 | 10.75 | 10.78 | 10.59 | 6,000 | 0 | 0 |
25/08/2009 |
10.75
|
206,600 | 10.85 | 10.94 | 10.62 | 0 | 0 | 0 |
24/08/2009 |
10.85
|
475,900 | 10.46 | 10.85 | 10.53 | 111,200 | 0 | 0 |
21/08/2009 |
10.46
|
290,700 | 10.50 | 10.75 | 10.46 | 4,000 | 400 | 0 |
20/08/2009 |
10.50
|
94,000 | 10.50 | 10.53 | 10.40 | 0 | 2,000 | 0 |
19/08/2009 |
10.50
|
115,500 | 10.37 | 10.56 | 10.30 | 1,500 | 300 | 0 |
18/08/2009 |
10.37
|
129,200 | 10.37 | 10.40 | 10.11 | 0 | 500 | 0 |
17/08/2009 |
10.37
|
93,900 | 10.59 | 10.59 | 10.30 | 0 | 19,200 | 0 |
14/08/2009 |
10.59
|
98,100 | 10.82 | 10.85 | 10.50 | 1,400 | 5,600 | 0 |
13/08/2009 |
10.82
|
244,000 | 10.50 | 11.17 | 10.69 | 110,100 | 0 | 0 |
12/08/2009 |
10.50
|
114,400 | 10.56 | 10.69 | 10.40 | 0 | 2,500 | 0 |
11/08/2009 |
10.56
|
126,600 | 10.53 | 10.56 | 10.30 | 0 | 0 | 0 |
10/08/2009 |
10.53
|
109,600 | 10.37 | 10.53 | 10.40 | 0 | 0 | 0 |
07/08/2009 |
10.37
|
86,700 | 10.37 | 10.53 | 10.21 | 5,200 | 0 | 0 |
06/08/2009 |
10.37
|
163,800 | 10.53 | 10.56 | 10.27 | 0 | 0 | 0 |
05/08/2009 |
10.53
|
108,400 | 10.53 | 10.69 | 10.34 | 0 | 1,000 | 0 |
04/08/2009 |
10.53
|
139,500 | 10.34 | 10.78 | 10.46 | 0 | 3,000 | 0 |
03/08/2009 |
10.34
|
136,300 | 10.69 | 10.69 | 10.24 | 7,200 | 56,100 | 0 |
31/07/2009 |
10.69
|
224,000 | 10.30 | 10.72 | 10.40 | 5,700 | 10,000 | 0 |
30/07/2009 |
10.30
|
146,000 | 10.59 | 10.59 | 10.21 | 0 | 0 | 0 |
29/07/2009 |
10.59
|
196,600 | 10.88 | 11.17 | 10.53 | 72,000 | 0 | 0 |
28/07/2009 |
10.88
|
347,700 | 11.33 | 11.49 | 10.88 | 234,300 | 2,500 | 0 |
27/07/2009 |
11.33
|
707,700 | 10.62 | 11.36 | 10.85 | 281,400 | 5,000 | 0 |
24/07/2009 |
10.62
|
251,200 | 10.18 | 10.62 | 10.37 | 96,400 | 0 | 0 |
23/07/2009 |
10.18
|
219,500 | 9.73 | 10.21 | 9.35 | 0 | 12,000 | 0 |
22/07/2009 |
9.73
|
211,400 | 9.57 | 9.89 | 9.67 | 116,500 | 0 | 0 |
21/07/2009 |
9.57
|
260,900 | 9.00 | 9.57 | 9.19 | 187,400 | 300 | 0 |
20/07/2009 |
9.00
|
66,800 | 9.38 | 9.38 | 8.93 | 1,000 | 0 | 0 |
17/07/2009 |
9.38
|
58,100 | 9.60 | 9.63 | 9.35 | 5,700 | 0 | 0 |
16/07/2009 |
9.60
|
138,800 | 9.41 | 9.95 | 9.51 | 81,500 | 0 | 0 |
15/07/2009 |
9.41
|
78,500 | 9.25 | 9.54 | 9.28 | 10,900 | 0 | 0 |
14/07/2009 |
9.25
|
78,300 | 9.22 | 9.60 | 9.16 | 4,000 | 3,100 | 0 |
13/07/2009 |
9.22
|
108,000 | 9.57 | 9.57 | 9.09 | 32,000 | 0 | 0 |
10/07/2009 |
9.57
|
146,000 | 9.70 | 9.70 | 9.38 | 61,000 | 0 | 0 |
09/07/2009 |
9.70
|
145,100 | 9.70 | 9.79 | 9.57 | 50,000 | 400 | 0 |
08/07/2009 |
9.70
|
101,300 | 9.83 | 9.83 | 9.25 | 17,200 | 1,600 | 0 |
07/07/2009 |
9.83
|
157,800 | 9.99 | 10.21 | 9.67 | 42,000 | 0 | 0 |
06/07/2009 |
9.99
|
151,700 | 9.48 | 9.99 | 9.57 | 0 | 0 | 0 |