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 | 0% | 56,900 | -8,500 | -0.3 |
31.20
32.85
32
|
2 tháng
(2024-07-22) |
-0.40 | -1.23% | 98,900 | -7,100 | -0.2 |
30.90
32.85
32
|
3 tháng
(2024-06-21) |
-2.45 | -7.11% | 206,100 | -11,507 | -0.4 |
30.90
34.60
32
|
6 tháng
(2024-03-25) |
-2.10 | -6.16% | 780,900 | 87,742 | 3.2 |
30.09
35.09
32
|
12 tháng
(2023-09-25) |
0.83 | 2.66% | 1,790,300 | 275,233 | 9.9 |
28.48
35.52
32
|
24 tháng
(2022-09-30) |
-0.20 | -0.62% | 3,895,800 | 457,754 | 14.9 |
21.84
35.52
32
|
36 tháng
(2021-10-05) |
7.18 | 28.91% | 6,570,800 | 363,728 | -0.2 |
21.84
43.66
32
|
60 tháng
(2019-10-16) |
21.53 | 205.65% | 13,776,480 | -2,449,290 | -52.9 |
7.92
43.66
32
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/11/2009 |
9.00
|
182,210 | 9.14 | 9.28 | 8.98 | 0 | 1,000 | 0 |
18/11/2009 |
9.14
|
169,320 | 9.10 | 9.30 | 8.88 | 0 | 0 | 0 |
17/11/2009 |
9.10
|
399,330 | 8.67 | 9.10 | 8.67 | 27,780 | 2,000 | 0 |
16/11/2009 |
8.67
|
372,960 | 8.51 | 8.94 | 8.57 | 0 | 100 | 0 |
13/11/2009 |
8.51
|
170,550 | 8.47 | 8.57 | 8.37 | 21,000 | 0 | 0 |
12/11/2009 |
8.47
|
267,500 | 8.37 | 8.73 | 8.47 | 30 | 0 | 0 |
11/11/2009 |
8.37
|
198,130 | 8.21 | 8.37 | 7.91 | 100 | 0 | 0 |
10/11/2009 |
8.21
|
239,140 | 8.59 | 8.63 | 8.17 | 0 | 0 | 0 |
09/11/2009 |
8.59
|
115,280 | 9.04 | 9.04 | 8.59 | 0 | 0 | 0 |
06/11/2009 |
9.04
|
591,350 | 8.84 | 9.26 | 9.02 | 0 | 0 | 0 |
05/11/2009 |
8.84
|
295,960 | 8.43 | 8.84 | 8.57 | 1,500 | 0 | 0 |
04/11/2009 |
8.43
|
509,260 | 8.88 | 8.88 | 8.43 | 700 | 0 | 0 |
03/11/2009 |
8.88
|
266,260 | 9.34 | 9.34 | 8.88 | 390 | 0 | 0 |
02/11/2009 |
9.34
|
29,950 | 9.82 | 9.82 | 9.34 | 2,000 | 0 | 0 |
30/10/2009 |
9.82
|
277,040 | 10.07 | 10.09 | 9.64 | 10,000 | 1,500 | 0 |
29/10/2009 |
10.07
|
212,610 | 10.59 | 10.59 | 10.07 | 4,400 | 1,820 | 0 |
28/10/2009 |
10.59
|
380,660 | 10.89 | 11.09 | 10.59 | 0 | 1,350 | 0 |
27/10/2009 |
10.89
|
402,220 | 11.40 | 11.40 | 10.89 | 0 | 0 | 0 |
26/10/2009 |
11.40
|
1,028,000 | 10.89 | 11.40 | 10.99 | 0 | 0 | 0 |
23/10/2009 |
10.89
|
915,540 | 11.40 | 11.90 | 10.89 | 2,000 | 19,000 | 0 |
22/10/2009 |
11.40
|
1,191,970 | 10.89 | 11.40 | 10.59 | 3,830 | 10,000 | 0 |
21/10/2009 |
10.89
|
789,230 | 10.39 | 10.89 | 10.49 | 0 | 0 | 0 |
20/10/2009 |
10.39
|
371,630 | 9.96 | 10.39 | 10.39 | 230 | 40 | 0 |
19/10/2009 |
9.96
|
434,870 | 9.82 | 9.96 | 9.60 | 0 | 0 | 0 |
16/10/2009 |
9.82
|
694,570 | 9.66 | 9.88 | 9.58 | 220 | 0 | 0 |
15/10/2009 |
9.66
|
449,680 | 9.78 | 9.98 | 9.62 | 40 | 0 | 0 |
14/10/2009 |
9.78
|
562,530 | 9.78 | 9.78 | 9.54 | 0 | 0 | 0 |
13/10/2009 |
9.78
|
676,390 | 9.32 | 9.78 | 9.50 | 0 | 2,030 | 0 |
12/10/2009 |
9.32
|
357,050 | 8.88 | 9.32 | 9.28 | 5,000 | 230 | 0 |
09/10/2009 |
8.88
|
205,380 | 8.67 | 8.96 | 8.79 | 0 | 0 | 0 |
08/10/2009 |
8.67
|
99,240 | 8.75 | 8.84 | 8.51 | 840 | 0 | 0 |
07/10/2009 |
8.75
|
242,010 | 8.35 | 8.75 | 8.47 | 360 | 0 | 0 |
06/10/2009 |
8.35
|
115,600 | 8.35 | 8.47 | 8.33 | 0 | 0 | 0 |
05/10/2009 |
8.35
|
155,080 | 8.27 | 8.45 | 8.19 | 100 | 0 | 0 |
02/10/2009 |
8.27
|
282,410 | 8.67 | 8.67 | 8.25 | 1,200 | 700 | 0 |
01/10/2009 |
8.67
|
147,140 | 8.88 | 9.02 | 8.67 | 0 | 0 | 0 |
30/09/2009 |
8.88
|
136,830 | 9.04 | 9.08 | 8.88 | 0 | 0 | 0 |
29/09/2009 |
9.04
|
167,000 | 8.98 | 9.18 | 8.98 | 0 | 0 | 0 |
28/09/2009 |
8.98
|
251,050 | 9.14 | 9.18 | 8.94 | 400 | 0 | 0 |
25/09/2009 |
9.14
|
181,200 | 9.18 | 9.26 | 8.98 | 0 | 0 | 0 |
24/09/2009 |
9.18
|
116,240 | 9.28 | 9.46 | 9.08 | 0 | 0 | 0 |
23/09/2009 |
9.28
|
348,580 | 9.20 | 9.52 | 9.24 | 0 | 1,000 | 0 |
22/09/2009 |
9.20
|
242,250 | 9.38 | 9.38 | 9.18 | 30 | 910 | 0 |
21/09/2009 |
9.38
|
324,680 | 9.52 | 9.58 | 9.38 | 10,000 | 0 | 0 |
18/09/2009 |
9.52
|
156,730 | 9.42 | 9.52 | 9.42 | 0 | 0 | 0 |
17/09/2009 |
9.42
|
210,320 | 9.38 | 9.64 | 9.32 | 1,030 | 0 | 0 |
16/09/2009 |
9.38
|
239,000 | 9.48 | 9.78 | 9.38 | 0 | 0 | 0 |
15/09/2009 |
9.48
|
306,170 | 9.68 | 9.68 | 9.46 | 5,000 | 0 | 0 |
14/09/2009 |
9.68
|
335,030 | 9.74 | 9.98 | 9.68 | 0 | 2,500 | 0 |
11/09/2009 |
9.74
|
432,370 | 9.68 | 9.98 | 9.64 | 500 | 2,940 | 0 |
10/09/2009 |
9.68
|
455,640 | 9.80 | 10.05 | 9.66 | 12,000 | 3,000 | 0 |
09/09/2009 |
9.80
|
741,090 | 9.34 | 9.80 | 9.58 | 0 | 100 | 0 |
08/09/2009 |
9.34
|
292,510 | 8.90 | 9.34 | 9.08 | 0 | 0 | 0 |
07/09/2009 |
8.90
|
308,640 | 9.08 | 9.16 | 8.65 | 460 | 0 | 0 |
04/09/2009 |
9.08
|
389,890 | 9.52 | 9.68 | 9.06 | 1,230 | 0 | 0 |
03/09/2009 |
9.52
|
483,300 | 9.98 | 10.07 | 9.52 | 20 | 0 | 0 |
02/09/2009 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 |
01/09/2009 |
9.98
|
1,448,280 | 9.80 | 10.29 | 9.58 | 2,700 | 0 | 0 |
31/08/2009 |
9.80
|
120,150 | 9.34 | 9.80 | 9.80 | 0 | 0 | 0 |
28/08/2009 |
9.34
|
154,320 | 8.90 | 9.34 | 9.34 | 0 | 0 | 0 |
27/08/2009 |
8.90
|
674,730 | 8.47 | 8.90 | 8.57 | 0 | 0 | 0 |
26/08/2009 |
8.47
|
284,270 | 8.23 | 8.57 | 8.31 | 0 | 6,230 | 0 |
25/08/2009 |
8.23
|
166,890 | 8.33 | 8.37 | 8.17 | 0 | 12,000 | 0 |
24/08/2009 |
8.33
|
170,680 | 8.39 | 8.47 | 8.33 | 100 | 0 | 0 |
21/08/2009 |
8.39
|
306,000 | 8.39 | 8.79 | 8.39 | 250 | 1,770 | 0 |
20/08/2009 |
8.39
|
164,110 | 8.47 | 8.55 | 8.39 | 0 | 0 | 0 |
19/08/2009 |
8.47
|
159,760 | 8.33 | 8.47 | 8.39 | 3,450 | 5,230 | 0 |
18/08/2009 |
8.33
|
236,560 | 8.27 | 8.37 | 8.03 | 0 | 0 | 0 |
17/08/2009 |
8.27
|
159,520 | 8.33 | 8.59 | 8.27 | 0 | 1,460 | 0 |
14/08/2009 |
8.33
|
264,580 | 8.51 | 8.51 | 8.19 | 600 | 40 | 0 |
13/08/2009 |
8.51
|
468,640 | 8.73 | 9.16 | 8.51 | 5,000 | 3,000 | 0 |
12/08/2009 |
8.73
|
548,360 | 8.33 | 8.73 | 8.27 | 0 | 0 | 0 |
11/08/2009 |
8.33
|
68,630 | 7.95 | 8.33 | 8.33 | 0 | 0 | 0 |
10/08/2009 |
7.95
|
106,430 | 7.58 | 7.95 | 7.67 | 0 | 620 | 0 |
07/08/2009 |
7.58
|
294,410 | 7.83 | 7.83 | 7.46 | 0 | 0 | 0 |
06/08/2009 |
7.83
|
110,440 | 7.93 | 8.13 | 7.75 | 0 | 0 | 0 |
05/08/2009 |
7.93
|
62,570 | 7.99 | 7.99 | 7.83 | 100 | 0 | 0 |
04/08/2009 |
7.99
|
47,540 | 7.91 | 8.07 | 7.91 | 100 | 0 | 0 |
03/08/2009 |
7.91
|
45,210 | 8.07 | 8.15 | 7.91 | 200 | 0 | 0 |
31/07/2009 |
8.07
|
72,410 | 7.85 | 8.13 | 7.85 | 0 | 0 | 0 |
30/07/2009 |
7.85
|
53,230 | 8.07 | 8.07 | 7.69 | 0 | 0 | 0 |
29/07/2009 |
8.07
|
115,620 | 8.31 | 8.65 | 8.07 | 240 | 0 | 0 |
28/07/2009 |
8.31
|
272,580 | 7.93 | 8.31 | 7.93 | 0 | 0 | 0 |
27/07/2009 |
7.93
|
24,400 | 7.56 | 7.93 | 7.93 | 0 | 0 | 0 |
24/07/2009 |
7.56
|
1,770 | 7.22 | 7.56 | 7.56 | 0 | 0 | 0 |
23/07/2009 |
7.22
|
79,570 | 6.88 | 7.22 | 6.54 | 200 | 0 | 0 |
22/07/2009 |
6.88
|
60,780 | 7.06 | 7.16 | 6.88 | 0 | 0 | 0 |
21/07/2009 |
7.06
|
132,670 | 7.40 | 7.40 | 7.04 | 0 | 310 | 0 |
20/07/2009 |
7.40
|
35,010 | 7.79 | 7.79 | 7.40 | 0 | 0 | 0 |
17/07/2009 |
7.79
|
58,540 | 7.99 | 8.07 | 7.73 | 0 | 0 | 0 |
16/07/2009 |
7.99
|
88,360 | 8.07 | 8.47 | 7.99 | 200 | 0 | 0 |
15/07/2009 |
8.07
|
102,730 | 8.21 | 8.37 | 8.07 | 0 | 0 | 0 |
14/07/2009 |
8.21
|
184,800 | 8.63 | 8.63 | 8.21 | 50 | 0 | 0 |
13/07/2009 |
8.63
|
72,700 | 9.08 | 9.08 | 8.63 | 0 | 0 | 0 |
10/07/2009 |
9.08
|
157,640 | 9.48 | 9.48 | 9.02 | 0 | 0 | 0 |
09/07/2009 |
9.48
|
89,290 | 9.78 | 9.78 | 9.48 | 540 | 20 | 0 |
08/07/2009 |
9.78
|
53,490 | 10.09 | 10.09 | 9.78 | 0 | 0 | 0 |
07/07/2009 |
10.09
|
86,090 | 10.59 | 10.79 | 10.09 | 550 | 0 | 0 |
06/07/2009 |
10.59
|
168,500 | 10.19 | 10.69 | 10.09 | 30 | 4,320 | 0 |
03/07/2009 |
10.19
|
137,710 | 9.76 | 10.19 | 9.48 | 0 | 0 | 0 |