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) |
-1.99 | -7.51% | 27,100 | 1,800 | 0.0 |
24.50
26.98
24.50
|
2 tháng
(2024-07-22) |
-4.64 | -15.92% | 57,700 | -6,400 | -0.2 |
24.50
29.14
24.50
|
3 tháng
(2024-06-21) |
-3.85 | -13.59% | 90,400 | -7,000 | -0.2 |
24.50
33.85
24.50
|
6 tháng
(2024-03-25) |
-2.87 | -10.49% | 200,800 | 6,294 | 0.2 |
24.13
33.85
24.50
|
12 tháng
(2023-09-25) |
-8.28 | -25.26% | 903,400 | -61,506 | -1.8 |
24.13
35.62
24.50
|
24 tháng
(2022-09-30) |
-25.38 | -50.89% | 1,212,200 | -99,289 | -5.8 |
24.13
58.97
24.50
|
36 tháng
(2021-10-05) |
-8.94 | -26.72% | 1,694,100 | -119,342 | -13.5 |
24.13
70.07
24.50
|
60 tháng
(2019-10-16) |
10.60 | 76.27% | 5,027,290 | -11,561,082 | -660.9 |
12.92
70.07
24.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/11/2009 |
7.71
|
302,820 | 7.45 | 7.77 | 7.45 | 0 | 0 | 0 |
10/11/2009 |
7.45
|
255,950 | 7.67 | 7.69 | 7.35 | 0 | 0 | 0 |
09/11/2009 |
7.67
|
189,090 | 8.07 | 8.26 | 7.67 | 0 | 0 | 0 |
06/11/2009 |
8.07
|
312,160 | 7.98 | 8.38 | 8.07 | 0 | 0 | 0 |
05/11/2009 |
7.98
|
677,820 | 7.60 | 7.98 | 7.46 | 30,000 | 0 | 0 |
04/11/2009 |
7.60
|
125,280 | 7.86 | 8.03 | 7.60 | 0 | 0 | 0 |
03/11/2009 |
7.86
|
220,590 | 8.13 | 8.17 | 7.73 | 0 | 0 | 0 |
02/11/2009 |
8.13
|
357,360 | 8.55 | 8.55 | 8.13 | 0 | 0 | 0 |
30/10/2009 |
8.55
|
394,210 | 8.85 | 9.12 | 8.55 | 0 | 0 | 0 |
29/10/2009 |
8.85
|
268,280 | 9.31 | 9.31 | 8.85 | 0 | 0 | 0 |
28/10/2009 |
9.31
|
292,780 | 9.59 | 9.78 | 9.31 | 0 | 0 | 0 |
27/10/2009 |
9.59
|
524,620 | 10.07 | 10.07 | 9.59 | 0 | 2,250 | 0 |
26/10/2009 |
10.07
|
329,050 | 10.26 | 10.54 | 9.97 | 0 | 1,600 | 0 |
23/10/2009 |
10.26
|
475,200 | 10.73 | 10.73 | 10.26 | 0 | 0 | 0 |
22/10/2009 |
10.73
|
497,210 | 10.26 | 10.73 | 10.07 | 0 | 0 | 0 |
21/10/2009 |
10.26
|
556,910 | 10.64 | 10.64 | 10.16 | 1,000 | 0 | 0 |
20/10/2009 |
10.64
|
376,800 | 10.54 | 10.64 | 10.26 | 0 | 3,350 | 0 |
19/10/2009 |
10.54
|
485,250 | 10.92 | 11.02 | 10.45 | 0 | 300 | 0 |
16/10/2009 |
10.92
|
1,234,900 | 10.73 | 11.21 | 10.26 | 0 | 19,060 | 0 |
15/10/2009 |
10.73
|
96,780 | 10.26 | 10.73 | 10.73 | 0 | 21,900 | 0 |
14/10/2009 |
10.26
|
381,400 | 9.78 | 10.26 | 10.16 | 10,000 | 40,000 | 0 |
13/10/2009 |
9.78
|
572,780 | 9.40 | 9.78 | 9.40 | 0 | 0 | 0 |
12/10/2009 |
9.40
|
409,330 | 9.46 | 9.59 | 9.23 | 500 | 50,000 | 0 |
09/10/2009 |
9.46
|
323,340 | 9.31 | 9.59 | 9.40 | 100 | 2,200 | 0 |
08/10/2009 |
9.31
|
337,620 | 8.87 | 9.31 | 8.87 | 0 | 50,000 | 0 |
07/10/2009 |
8.87
|
279,770 | 8.45 | 8.87 | 8.58 | 3,600 | 0 | 0 |
06/10/2009 |
8.45
|
115,070 | 8.64 | 8.66 | 8.36 | 0 | 0 | 0 |
05/10/2009 |
8.64
|
140,240 | 8.77 | 9.02 | 8.36 | 0 | 0 | 0 |
02/10/2009 |
8.77
|
108,570 | 9.23 | 9.40 | 8.77 | 0 | 0 | 0 |
01/10/2009 |
9.23
|
96,300 | 9.50 | 9.50 | 9.23 | 0 | 30,000 | 0 |
30/09/2009 |
9.50
|
322,020 | 9.31 | 9.69 | 9.31 | 0 | 51,000 | 0 |
29/09/2009 |
9.31
|
154,180 | 9.50 | 9.59 | 9.31 | 0 | 20,000 | 0 |
28/09/2009 |
9.50
|
354,840 | 9.97 | 10.07 | 9.50 | 0 | 49,750 | 0 |
25/09/2009 |
9.97
|
272,720 | 10.16 | 10.45 | 9.88 | 0 | 104,730 | 0 |
24/09/2009 |
10.16
|
259,210 | 9.97 | 10.26 | 9.50 | 0 | 0 | 0 |
23/09/2009 |
9.97
|
495,830 | 9.50 | 9.97 | 9.69 | 0 | 40,000 | 0 |
22/09/2009 |
9.50
|
299,790 | 9.88 | 9.88 | 9.50 | 210 | 61,200 | 0 |
21/09/2009 |
9.88
|
195,180 | 9.59 | 9.88 | 9.42 | 0 | 30,000 | 0 |
18/09/2009 |
9.59
|
256,220 | 9.36 | 9.59 | 9.06 | 0 | 20,000 | 0 |
17/09/2009 |
9.36
|
400,340 | 9.29 | 9.59 | 9.12 | 0 | 50,500 | 0 |
16/09/2009 |
9.29
|
713,890 | 8.85 | 9.29 | 9.15 | 21,190 | 50,000 | 0 |
15/09/2009 |
8.85
|
196,760 | 8.43 | 8.85 | 8.85 | 0 | 0 | 0 |
14/09/2009 |
8.43
|
522,740 | 8.03 | 8.43 | 8.05 | 0 | 0 | 0 |
11/09/2009 |
8.03
|
125,940 | 7.88 | 8.15 | 7.98 | 0 | 8,670 | 0 |
10/09/2009 |
7.88
|
179,450 | 7.79 | 7.88 | 7.79 | 100 | 0 | 0 |
09/09/2009 |
7.79
|
160,370 | 7.79 | 7.88 | 7.79 | 0 | 0 | 0 |
08/09/2009 |
7.79
|
234,640 | 7.69 | 7.88 | 7.69 | 0 | 0 | 0 |
07/09/2009 |
7.69
|
152,060 | 7.69 | 7.69 | 7.31 | 0 | 0 | 0 |
04/09/2009 |
7.69
|
137,480 | 7.98 | 8.17 | 7.58 | 0 | 0 | 0 |
03/09/2009 |
7.98
|
131,930 | 8.26 | 8.26 | 7.98 | 0 | 0 | 0 |
02/09/2009 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
01/09/2009 |
8.26
|
154,580 | 8.64 | 8.64 | 8.26 | 0 | 0 | 0 |
31/08/2009 |
8.64
|
275,780 | 8.26 | 8.64 | 8.28 | 0 | 0 | 0 |
28/08/2009 |
8.26
|
298,490 | 7.88 | 8.26 | 7.75 | 0 | 0 | 0 |
27/08/2009 |
7.88
|
146,320 | 7.79 | 7.88 | 7.58 | 0 | 300 | 0 |
26/08/2009 |
7.79
|
143,140 | 7.86 | 7.92 | 7.79 | 0 | 0 | 0 |
25/08/2009 |
7.86
|
212,410 | 8.07 | 8.13 | 7.73 | 0 | 0 | 0 |
24/08/2009 |
8.07
|
389,840 | 7.69 | 8.07 | 7.79 | 1,050 | 10,000 | 0 |
21/08/2009 |
7.69
|
809,150 | 7.33 | 7.69 | 7.45 | 0 | 12,000 | 0 |
20/08/2009 |
7.33
|
244,720 | 7.41 | 7.48 | 7.24 | 500 | 3,000 | 0 |
19/08/2009 |
7.41
|
96,160 | 7.33 | 7.50 | 7.39 | 200 | 0 | 0 |
18/08/2009 |
7.33
|
89,570 | 7.41 | 7.43 | 7.31 | 1,100 | 0 | 0 |
17/08/2009 |
7.41
|
99,640 | 7.48 | 7.60 | 7.24 | 550 | 0 | 0 |
14/08/2009 |
7.48
|
283,570 | 7.14 | 7.48 | 6.99 | 6,200 | 500 | 0 |
13/08/2009 |
7.14
|
300,420 | 7.29 | 7.41 | 7.14 | 0 | 0 | 0 |
12/08/2009 |
7.29
|
278,030 | 7.41 | 7.41 | 7.29 | 0 | 0 | 0 |
11/08/2009 |
7.41
|
182,140 | 7.46 | 7.46 | 7.22 | 0 | 0 | 0 |
10/08/2009 |
7.46
|
221,600 | 7.60 | 7.69 | 7.46 | 0 | 0 | 0 |
07/08/2009 |
7.60
|
680,280 | 7.41 | 7.69 | 7.12 | 0 | 0 | 0 |
06/08/2009 |
7.41
|
699,160 | 7.07 | 7.41 | 7.41 | 0 | 0 | 0 |
05/08/2009 |
7.07
|
75,430 | 6.74 | 7.07 | 7.07 | 0 | 0 | 0 |
04/08/2009 |
6.74
|
305,130 | 6.44 | 6.74 | 6.46 | 0 | 0 | 0 |
03/08/2009 |
6.44
|
36,610 | 6.46 | 6.55 | 6.17 | 0 | 0 | 0 |
31/07/2009 |
6.46
|
55,390 | 6.19 | 6.46 | 6.10 | 0 | 0 | 0 |
30/07/2009 |
6.19
|
29,460 | 6.19 | 6.19 | 5.98 | 10 | 0 | 0 |
29/07/2009 |
6.19
|
29,370 | 6.42 | 6.46 | 6.13 | 6,910 | 0 | 0 |
28/07/2009 |
6.42
|
30,290 | 6.74 | 6.74 | 6.42 | 0 | 0 | 0 |
27/07/2009 |
6.74
|
69,570 | 6.63 | 6.84 | 6.65 | 0 | 0 | 0 |
24/07/2009 |
6.63
|
96,980 | 6.32 | 6.63 | 6.63 | 0 | 0 | 0 |
23/07/2009 |
6.32
|
34,370 | 6.04 | 6.32 | 6.04 | 0 | 0 | 0 |
22/07/2009 |
6.04
|
21,680 | 6.08 | 6.13 | 6.04 | 0 | 0 | 0 |
21/07/2009 |
6.08
|
36,520 | 6.04 | 6.17 | 5.98 | 0 | 0 | 0 |
20/07/2009 |
6.04
|
25,110 | 6.23 | 6.23 | 5.94 | 0 | 0 | 0 |
17/07/2009 |
6.23
|
18,450 | 6.46 | 6.46 | 6.19 | 0 | 0 | 0 |
16/07/2009 |
6.46
|
9,690 | 6.42 | 6.55 | 6.25 | 0 | 0 | 0 |
15/07/2009 |
6.42
|
25,390 | 6.25 | 6.44 | 6.25 | 0 | 0 | 0 |
14/07/2009 |
6.25
|
56,680 | 6.23 | 6.25 | 5.98 | 30,000 | 0 | 0 |
13/07/2009 |
6.23
|
81,580 | 6.55 | 6.55 | 6.23 | 20,000 | 0 | 0 |
10/07/2009 |
6.55
|
76,320 | 6.61 | 6.61 | 6.50 | 50,000 | 0 | 0 |
09/07/2009 |
6.61
|
19,160 | 6.82 | 6.82 | 6.59 | 0 | 0 | 0 |
08/07/2009 |
6.82
|
45,020 | 6.84 | 6.84 | 6.59 | 0 | 0 | 0 |
07/07/2009 |
6.84
|
30,130 | 6.95 | 7.22 | 6.78 | 0 | 0 | 0 |
06/07/2009 |
6.95
|
104,840 | 6.63 | 6.95 | 6.80 | 0 | 0 | 0 |
03/07/2009 |
6.63
|
27,970 | 6.63 | 6.65 | 6.36 | 0 | 0 | 0 |
02/07/2009 |
6.63
|
74,550 | 6.50 | 6.69 | 6.42 | 0 | 0 | 0 |
01/07/2009 |
6.50
|
207,480 | 6.84 | 6.84 | 6.50 | 154,940 | 0 | 0 |
30/06/2009 |
6.84
|
292,300 | 7.05 | 7.05 | 6.70 | 0 | 0 | 0 |
29/06/2009 |
7.05
|
116,130 | 7.03 | 7.31 | 6.93 | 0 | 0 | 0 |
26/06/2009 |
7.03
|
103,150 | 6.76 | 7.08 | 6.74 | 100 | 0 | 0 |
25/06/2009 |
6.76
|
113,470 | 6.86 | 7.16 | 6.65 | 0 | 0 | 0 |