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) |
-0.10 | -1.30% | 238,600 | -4,100 | -0.0 |
7.60
7.70
7.60
|
2 tháng
(2024-07-22) |
-0.10 | -1.30% | 1,329,800 | 1,200 | 0.0 |
7.60
7.80
7.60
|
3 tháng
(2024-06-21) |
-0.40 | -5% | 1,805,600 | -5,280 | -0.0 |
7.60
8
7.60
|
6 tháng
(2024-03-25) |
0 | 0% | 3,515,600 | -102,280 | -0.8 |
7.30
8.20
7.60
|
12 tháng
(2023-09-25) |
1.02 | 15.49% | 7,629,000 | 120,610 | 0.8 |
6.58
8.20
7.60
|
24 tháng
(2022-09-30) |
-0.60 | -7.36% | 21,915,060 | -790,690 | -8.1 |
5.73
8.43
7.60
|
36 tháng
(2021-10-05) |
-2.34 | -23.56% | 60,655,717 | -212,120 | -3.7 |
5.73
14.20
7.60
|
60 tháng
(2019-10-16) |
3.26 | 75.24% | 104,376,788 | -1,902,710 | -13.2 |
3.44
14.20
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/11/2009 |
11.54
|
12,500 | 11.39 | 11.54 | 10.72 | 0 | 0 | 0 |
20/11/2009 |
11.39
|
4,900 | 11.83 | 11.83 | 11.26 | 0 | 0 | 0 |
19/11/2009 |
11.83
|
11,600 | 11.39 | 11.84 | 11.39 | 0 | 0 | 0 |
18/11/2009 |
11.39
|
3,000 | 11.32 | 11.47 | 11.32 | 0 | 0 | 0 |
17/11/2009 |
11.32
|
3,600 | 11.26 | 11.53 | 11.26 | 0 | 0 | 0 |
16/11/2009 |
11.26
|
13,100 | 11.12 | 11.32 | 10.94 | 0 | 0 | 0 |
13/11/2009 |
11.12
|
6,100 | 11.30 | 11.54 | 10.65 | 300 | 0 | 0 |
12/11/2009 |
11.30
|
9,100 | 11.39 | 11.39 | 11.24 | 0 | 0 | 0 |
11/11/2009 |
11.39
|
6,600 | 10.80 | 11.39 | 11.20 | 0 | 0 | 0 |
10/11/2009 |
10.80
|
24,000 | 11.29 | 11.47 | 10.68 | 0 | 0 | 0 |
09/11/2009 |
11.29
|
12,200 | 11.99 | 11.99 | 11.29 | 0 | 0 | 0 |
06/11/2009 |
11.99
|
28,600 | 12.59 | 12.59 | 11.69 | 0 | 0 | 0 |
05/11/2009 |
12.59
|
31,400 | 12.08 | 12.59 | 11.99 | 0 | 0 | 0 |
04/11/2009 |
12.08
|
20,200 | 12.34 | 12.44 | 11.84 | 0 | 0 | 0 |
03/11/2009 |
12.34
|
23,600 | 12.44 | 12.44 | 11.99 | 0 | 0 | 0 |
02/11/2009 |
12.44
|
21,600 | 13.21 | 13.21 | 12.29 | 0 | 0 | 0 |
30/10/2009 |
13.21
|
173,200 | 13.19 | 13.21 | 13.04 | 800 | 10,200 | 0 |
29/10/2009 |
13.19
|
128,000 | 12.35 | 13.19 | 11.84 | 0 | 900 | 0 |
28/10/2009 |
12.35
|
99,800 | 11.96 | 12.35 | 11.99 | 0 | 20,900 | 0 |
27/10/2009 |
11.96
|
73,800 | 11.99 | 11.99 | 11.26 | 0 | 2,000 | 0 |
26/10/2009 |
11.99
|
65,100 | 11.99 | 12.19 | 11.57 | 0 | 12,800 | 0 |
23/10/2009 |
11.99
|
94,100 | 12.41 | 12.59 | 11.92 | 11,000 | 0 | 0 |
22/10/2009 |
12.41
|
71,000 | 12.28 | 12.58 | 11.95 | 0 | 0 | 0 |
21/10/2009 |
12.28
|
92,400 | 12.41 | 12.41 | 12.14 | 20,900 | 0 | 0 |
20/10/2009 |
12.41
|
109,600 | 11.93 | 12.44 | 11.99 | 0 | 0 | 0 |
19/10/2009 |
11.93
|
57,100 | 11.92 | 11.99 | 11.69 | 0 | 0 | 0 |
16/10/2009 |
11.92
|
85,400 | 12.88 | 12.88 | 11.92 | 0 | 0 | 0 |
15/10/2009 |
12.88
|
164,200 | 12.29 | 12.94 | 12.10 | 0 | 0 | 0 |
14/10/2009 |
12.29
|
114,900 | 11.77 | 12.38 | 11.71 | 5,000 | 0 | 0 |
13/10/2009 |
11.77
|
98,500 | 12.74 | 13.27 | 11.77 | 5,000 | 0 | 0 |
12/10/2009 |
12.74
|
200,000 | 11.96 | 12.76 | 11.95 | 1,800 | 0 | 0 |
09/10/2009 |
11.96
|
163,700 | 11.84 | 12.14 | 11.69 | 2,000 | 600 | 0 |
08/10/2009 |
11.84
|
86,000 | 11.69 | 12.37 | 10.87 | 3,200 | 0 | 0 |
07/10/2009 |
11.69
|
124,100 | 11.23 | 11.69 | 11.54 | 0 | 0 | 0 |
06/10/2009 |
11.23
|
163,400 | 11.06 | 11.39 | 10.74 | 600 | 0 | 0 |
05/10/2009 |
11.06
|
106,500 | 11.92 | 12.29 | 11.05 | 3,400 | 0 | 0 |
02/10/2009 |
11.92
|
171,500 | 11.14 | 11.92 | 11.26 | 0 | 2,900 | 0 |
01/10/2009 |
11.14
|
27,900 | 10.45 | 11.14 | 11.14 | 0 | 0 | 0 |
30/09/2009 |
10.45
|
496,200 | 9.88 | 10.45 | 9.82 | 0 | 355,200 | 0 |
29/09/2009 |
9.88
|
15,800 | 9.90 | 10.12 | 9.60 | 0 | 0 | 0 |
28/09/2009 |
9.90
|
21,800 | 9.91 | 10.50 | 9.75 | 0 | 0 | 0 |
25/09/2009 |
9.91
|
31,800 | 10.20 | 10.20 | 9.67 | 1,600 | 0 | 0 |
24/09/2009 |
10.20
|
53,900 | 10.44 | 10.44 | 9.88 | 300 | 0 | 0 |
23/09/2009 |
10.44
|
22,900 | 10.65 | 10.87 | 10.44 | 0 | 4,000 | 0 |
22/09/2009 |
10.65
|
83,200 | 10.66 | 11.24 | 10.57 | 0 | 70,500 | 0 |
21/09/2009 |
10.66
|
136,200 | 10.05 | 10.66 | 9.90 | 0 | 84,700 | 0 |
18/09/2009 |
10.05
|
47,600 | 9.61 | 10.17 | 9.60 | 0 | 0 | 0 |
17/09/2009 |
9.61
|
10,800 | 9.90 | 9.90 | 9.60 | 0 | 0 | 0 |
16/09/2009 |
9.90
|
10,500 | 9.99 | 10.27 | 9.90 | 0 | 0 | 0 |
15/09/2009 |
9.99
|
34,700 | 9.82 | 9.99 | 9.75 | 2,000 | 200 | 0 |
14/09/2009 |
9.82
|
17,100 | 9.75 | 10.12 | 9.37 | 0 | 0 | 0 |
11/09/2009 |
9.75
|
6,500 | 9.90 | 10.05 | 9.75 | 100 | 0 | 0 |
10/09/2009 |
9.90
|
38,600 | 9.67 | 10.05 | 9.75 | 0 | 0 | 0 |
09/09/2009 |
9.67
|
30,500 | 9.72 | 10.35 | 9.67 | 0 | 0 | 0 |
08/09/2009 |
9.72
|
9,500 | 9.28 | 9.72 | 9.09 | 100 | 100 | 0 |
07/09/2009 |
9.28
|
19,700 | 9.09 | 9.28 | 8.70 | 0 | 0 | 0 |
04/09/2009 |
9.09
|
15,500 | 9.67 | 9.75 | 9.00 | 0 | 0 | 0 |
03/09/2009 |
9.67
|
4,400 | 10.27 | 10.27 | 9.48 | 0 | 0 | 0 |
01/09/2009 |
10.27
|
24,800 | 10.35 | 10.47 | 9.90 | 0 | 0 | 0 |
31/08/2009 |
10.35
|
38,400 | 10.20 | 10.35 | 9.85 | 0 | 0 | 0 |
28/08/2009 |
10.20
|
32,600 | 9.88 | 10.20 | 9.75 | 3,000 | 0 | 0 |
27/08/2009 |
9.88
|
35,900 | 10.20 | 10.20 | 9.67 | 6,000 | 0 | 0 |
26/08/2009 |
10.20
|
28,400 | 10.38 | 10.38 | 9.90 | 13,200 | 0 | 0 |
25/08/2009 |
10.38
|
121,200 | 9.93 | 10.50 | 9.75 | 103,600 | 0 | 0 |
24/08/2009 |
9.93
|
140,700 | 10.63 | 10.63 | 9.67 | 111,700 | 0 | 0 |
21/08/2009 |
10.63
|
64,000 | 10.39 | 10.63 | 9.67 | 45,200 | 0 | 0 |
20/08/2009 |
10.39
|
120,600 | 9.60 | 10.39 | 9.45 | 79,400 | 0 | 0 |
19/08/2009 |
9.60
|
134,900 | 9.75 | 9.90 | 9.30 | 86,100 | 0 | 0 |
18/08/2009 |
9.75
|
95,200 | 9.36 | 9.90 | 9.31 | 10,000 | 300 | 0 |
17/08/2009 |
9.36
|
32,600 | 8.83 | 9.36 | 8.16 | 0 | 300 | 0 |
14/08/2009 |
8.83
|
85,500 | 8.55 | 8.83 | 8.52 | 0 | 600 | 0 |
13/08/2009 |
8.55
|
231,800 | 8.16 | 8.55 | 8.02 | 15,100 | 500 | 0 |
12/08/2009 |
8.16
|
130,500 | 7.68 | 8.16 | 7.75 | 15,000 | 400 | 0 |
11/08/2009 |
7.68
|
59,700 | 7.30 | 7.68 | 7.18 | 21,500 | 0 | 0 |
10/08/2009 |
7.30
|
19,400 | 7.14 | 7.30 | 7.05 | 500 | 0 | 0 |
07/08/2009 |
7.14
|
10,500 | 7.20 | 7.27 | 7.11 | 0 | 0 | 0 |
06/08/2009 |
7.20
|
8,100 | 7.24 | 7.50 | 7.20 | 1,500 | 0 | 0 |
05/08/2009 |
7.24
|
14,800 | 7.26 | 7.33 | 7.05 | 0 | 0 | 0 |
04/08/2009 |
7.26
|
7,600 | 7.20 | 7.41 | 7.20 | 1,000 | 0 | 0 |
03/08/2009 |
7.20
|
13,800 | 7.80 | 7.80 | 7.20 | 1,000 | 0 | 0 |
31/07/2009 |
7.80
|
13,100 | 7.24 | 7.95 | 7.50 | 0 | 0 | 0 |
30/07/2009 |
7.24
|
14,700 | 7.44 | 7.57 | 7.20 | 0 | 0 | 0 |
29/07/2009 |
7.44
|
34,600 | 7.06 | 7.65 | 7.27 | 0 | 0 | 0 |
28/07/2009 |
7.06
|
65,500 | 7.06 | 7.50 | 7.06 | 0 | 0 | 0 |
27/07/2009 |
7.06
|
11,500 | 7.00 | 7.35 | 6.75 | 0 | 0 | 0 |
24/07/2009 |
7.00
|
10,500 | 6.37 | 7.00 | 7.00 | 0 | 0 | 0 |
23/07/2009 |
6.37
|
1,900 | 6.33 | 6.79 | 6.37 | 0 | 0 | 0 |
22/07/2009 |
6.33
|
6,800 | 6.67 | 6.67 | 6.33 | 0 | 0 | 0 |
21/07/2009 |
6.67
|
1,100 | 6.30 | 6.67 | 6.30 | 0 | 0 | 0 |
20/07/2009 |
6.30
|
500 | 6.52 | 6.52 | 6.30 | 0 | 0 | 0 |
17/07/2009 |
6.52
|
600 | 6.52 | 6.52 | 6.45 | 0 | 0 | 0 |
16/07/2009 |
6.52
|
7,000 | 6.64 | 6.64 | 6.52 | 0 | 0 | 0 |
15/07/2009 |
6.64
|
3,100 | 6.30 | 6.64 | 6.15 | 0 | 0 | 0 |
14/07/2009 |
6.30
|
6,400 | 6.49 | 6.49 | 6.15 | 0 | 0 | 0 |
13/07/2009 |
6.49
|
6,600 | 6.82 | 6.82 | 6.48 | 0 | 0 | 0 |
10/07/2009 |
6.82
|
7,000 | 6.73 | 7.18 | 6.75 | 0 | 0 | 0 |
09/07/2009 |
6.73
|
1,600 | 6.30 | 6.73 | 6.60 | 0 | 0 | 0 |
08/07/2009 |
6.30
|
9,100 | 6.30 | 6.39 | 6.25 | 0 | 0 | 0 |
07/07/2009 |
6.30
|
1,700 | 6.52 | 6.52 | 6.30 | 0 | 0 | 0 |
06/07/2009 |
6.52
|
2,900 | 6.45 | 6.73 | 6.37 | 0 | 0 | 0 |