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) |
0.27 | 9.89% | 8,517,300 | 0 | 0 |
2.63
3
3
|
2 tháng
(2024-07-22) |
0.10 | 3.45% | 12,652,800 | 0 | 0 |
2.60
3
3
|
3 tháng
(2024-06-21) |
-0.19 | -5.96% | 18,861,000 | -820 | -0.0 |
2.60
3.19
3
|
6 tháng
(2024-03-25) |
-0.63 | -17.36% | 63,234,500 | -820 | -0.0 |
2.60
3.65
3
|
12 tháng
(2023-09-25) |
-1.24 | -29.25% | 190,470,200 | -920 | -0.0 |
2.60
4.24
3
|
24 tháng
(2022-09-30) |
-2.70 | -47.37% | 699,456,200 | -6,345 | -0.1 |
2.60
6.39
3
|
36 tháng
(2021-10-05) |
-6.30 | -67.75% | 1,735,042,500 | -334,087 | -4.3 |
2.60
20.76
3
|
60 tháng
(2019-10-16) |
0.50 | 20.06% | 2,642,866,540 | -453,407 | -15.6 |
1.67
20.76
3
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/11/2009 |
8.01
|
69,780 | 8.20 | 8.30 | 7.96 | 100 | 0 | 0 |
17/11/2009 |
8.20
|
31,830 | 8.30 | 8.42 | 8.20 | 0 | 0 | 0 |
16/11/2009 |
8.30
|
24,130 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
13/11/2009 |
8.30
|
44,160 | 8.30 | 8.30 | 8.03 | 2,000 | 0 | 0 |
12/11/2009 |
8.30
|
52,850 | 8.20 | 8.54 | 8.25 | 0 | 0 | 0 |
11/11/2009 |
8.20
|
28,680 | 7.81 | 8.20 | 7.74 | 2,400 | 0 | 0 |
10/11/2009 |
7.81
|
29,840 | 7.88 | 8.06 | 7.57 | 0 | 0 | 0 |
09/11/2009 |
7.88
|
33,910 | 8.28 | 8.28 | 7.88 | 0 | 0 | 0 |
06/11/2009 |
8.28
|
25,800 | 8.28 | 8.52 | 8.28 | 0 | 0 | 0 |
05/11/2009 |
8.28
|
43,740 | 7.88 | 8.28 | 7.88 | 0 | 0 | 0 |
04/11/2009 |
7.88
|
24,260 | 7.84 | 8.15 | 7.64 | 0 | 0 | 0 |
03/11/2009 |
7.84
|
45,830 | 8.23 | 8.40 | 7.84 | 0 | 0 | 0 |
02/11/2009 |
8.23
|
78,340 | 8.64 | 8.64 | 8.23 | 0 | 0 | 0 |
30/10/2009 |
8.64
|
65,060 | 8.35 | 8.69 | 8.54 | 0 | 2,000 | 0 |
29/10/2009 |
8.35
|
116,950 | 8.79 | 8.79 | 8.35 | 0 | 0 | 0 |
28/10/2009 |
8.79
|
66,350 | 8.91 | 9.08 | 8.74 | 100 | 0 | 0 |
27/10/2009 |
8.91
|
97,680 | 9.03 | 9.15 | 8.79 | 2,960 | 0 | 0 |
26/10/2009 |
9.03
|
128,060 | 9.40 | 9.40 | 9.03 | 100 | 100 | 0 |
23/10/2009 |
9.40
|
191,520 | 9.59 | 9.89 | 9.40 | 10,000 | 6,260 | 0 |
22/10/2009 |
9.59
|
193,510 | 9.91 | 9.91 | 9.50 | 300 | 7,000 | 0 |
21/10/2009 |
9.91
|
128,740 | 10.01 | 10.01 | 9.64 | 0 | 0 | 0 |
20/10/2009 |
10.01
|
184,490 | 10.42 | 10.45 | 9.93 | 0 | 0 | 0 |
19/10/2009 |
10.42
|
297,880 | 9.98 | 10.47 | 9.98 | 0 | 0 | 0 |
16/10/2009 |
9.98
|
257,120 | 9.52 | 9.98 | 9.64 | 7,000 | 0 | 0 |
15/10/2009 |
9.52
|
122,380 | 9.45 | 9.86 | 9.52 | 0 | 1,000 | 0 |
14/10/2009 |
9.45
|
86,210 | 9.35 | 9.45 | 9.32 | 40 | 1,500 | 0 |
13/10/2009 |
9.35
|
107,680 | 9.40 | 9.52 | 9.32 | 800 | 0 | 0 |
12/10/2009 |
9.40
|
116,640 | 9.15 | 9.42 | 9.15 | 0 | 100 | 0 |
09/10/2009 |
9.15
|
90,030 | 9.11 | 9.15 | 9.06 | 1,400 | 120 | 0 |
08/10/2009 |
9.11
|
29,160 | 9.11 | 9.15 | 9.03 | 0 | 1,060 | 0 |
07/10/2009 |
9.11
|
53,090 | 8.86 | 9.11 | 8.91 | 0 | 0 | 0 |
06/10/2009 |
8.86
|
36,620 | 9.03 | 9.23 | 8.81 | 500 | 0 | 0 |
05/10/2009 |
9.03
|
31,910 | 8.79 | 9.03 | 8.74 | 0 | 0 | 0 |
02/10/2009 |
8.79
|
50,760 | 9.03 | 9.03 | 8.74 | 20 | 200 | 0 |
01/10/2009 |
9.03
|
85,240 | 9.25 | 9.30 | 8.91 | 0 | 190 | 0 |
30/09/2009 |
9.25
|
53,650 | 9.42 | 9.42 | 9.25 | 1,500 | 200 | 0 |
29/09/2009 |
9.42
|
18,330 | 9.52 | 9.57 | 9.42 | 0 | 600 | 0 |
28/09/2009 |
9.52
|
87,060 | 9.40 | 9.72 | 9.47 | 0 | 0 | 0 |
25/09/2009 |
9.40
|
43,770 | 9.35 | 9.40 | 9.15 | 300 | 0 | 0 |
24/09/2009 |
9.35
|
61,690 | 9.52 | 9.54 | 9.28 | 0 | 0 | 0 |
23/09/2009 |
9.52
|
79,250 | 9.64 | 9.76 | 9.47 | 1,040 | 10,000 | 0 |
22/09/2009 |
9.64
|
78,210 | 10.01 | 10.01 | 9.64 | 2,000 | 0 | 0 |
21/09/2009 |
10.01
|
31,420 | 9.86 | 10.20 | 9.89 | 200 | 0 | 0 |
18/09/2009 |
9.86
|
86,170 | 9.40 | 9.86 | 9.52 | 0 | 300 | 0 |
17/09/2009 |
9.40
|
66,530 | 9.45 | 9.52 | 9.37 | 1,600 | 400 | 0 |
16/09/2009 |
9.45
|
35,190 | 9.62 | 9.67 | 9.45 | 1,200 | 3,600 | 0 |
15/09/2009 |
9.62
|
43,680 | 9.74 | 9.89 | 9.52 | 200 | 0 | 0 |
14/09/2009 |
9.74
|
34,300 | 9.74 | 9.96 | 9.72 | 0 | 100 | 0 |
11/09/2009 |
9.74
|
41,670 | 9.40 | 9.74 | 9.40 | 100 | 0 | 0 |
10/09/2009 |
9.40
|
32,430 | 9.59 | 9.72 | 9.40 | 200 | 0 | 0 |
09/09/2009 |
9.59
|
24,630 | 9.76 | 9.76 | 9.59 | 200 | 0 | 0 |
08/09/2009 |
9.76
|
37,870 | 9.74 | 9.89 | 9.64 | 0 | 8,000 | 0 |
07/09/2009 |
9.74
|
44,470 | 9.52 | 9.76 | 9.23 | 100 | 22,000 | 0 |
04/09/2009 |
9.52
|
94,220 | 9.91 | 10.25 | 9.47 | 200 | 27,000 | 0 |
03/09/2009 |
9.91
|
61,820 | 10.40 | 10.40 | 9.91 | 0 | 0 | 0 |
02/09/2009 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
01/09/2009 |
10.40
|
55,450 | 10.50 | 10.52 | 10.25 | 0 | 0 | 0 |
31/08/2009 |
10.50
|
107,790 | 10.23 | 10.50 | 10.13 | 0 | 1,170 | 0 |
28/08/2009 |
10.23
|
39,980 | 10.15 | 10.37 | 9.91 | 0 | 7,500 | 0 |
27/08/2009 |
10.15
|
84,840 | 10.18 | 10.25 | 9.91 | 0 | 3,500 | 0 |
26/08/2009 |
10.18
|
67,840 | 10.42 | 10.42 | 10.13 | 0 | 1,200 | 0 |
25/08/2009 |
10.42
|
158,520 | 9.93 | 10.42 | 10.40 | 0 | 25,710 | 0 |
24/08/2009 |
9.93
|
55,350 | 9.47 | 9.93 | 9.54 | 0 | 1,200 | 0 |
21/08/2009 |
9.47
|
51,740 | 9.76 | 10.08 | 9.47 | 1,500 | 2,300 | 0 |
20/08/2009 |
9.76
|
48,800 | 9.50 | 9.81 | 9.52 | 1,200 | 100 | 0 |
19/08/2009 |
9.50
|
39,980 | 9.23 | 9.50 | 9.23 | 80 | 200 | 0 |
18/08/2009 |
9.23
|
36,910 | 9.35 | 9.37 | 9.18 | 0 | 2,000 | 0 |
17/08/2009 |
9.35
|
12,870 | 9.47 | 9.47 | 9.23 | 40 | 0 | 0 |
14/08/2009 |
9.47
|
54,090 | 9.52 | 9.52 | 9.28 | 0 | 0 | 0 |
13/08/2009 |
9.52
|
41,150 | 9.47 | 9.69 | 9.35 | 0 | 0 | 0 |
12/08/2009 |
9.47
|
160,530 | 9.50 | 9.50 | 9.28 | 0 | 0 | 0 |
11/08/2009 |
9.50
|
85,270 | 9.18 | 9.52 | 9.18 | 0 | 0 | 0 |
10/08/2009 |
9.18
|
80,590 | 8.76 | 9.18 | 8.89 | 0 | 0 | 0 |
07/08/2009 |
8.76
|
58,740 | 8.49 | 8.76 | 8.49 | 0 | 0 | 0 |
06/08/2009 |
8.49
|
165,660 | 8.52 | 8.54 | 8.45 | 0 | 138,000 | 0 |
05/08/2009 |
8.52
|
32,060 | 8.54 | 8.62 | 8.45 | 0 | 0 | 0 |
04/08/2009 |
8.54
|
43,800 | 8.64 | 8.79 | 8.54 | 1,000 | 0 | 0 |
03/08/2009 |
8.64
|
53,020 | 8.74 | 8.79 | 8.64 | 0 | 0 | 0 |
31/07/2009 |
8.74
|
62,750 | 8.42 | 8.84 | 8.67 | 0 | 0 | 0 |
30/07/2009 |
8.42
|
78,240 | 8.54 | 8.54 | 8.35 | 3,000 | 0 | 0 |
29/07/2009 |
8.54
|
54,670 | 8.98 | 8.98 | 8.54 | 0 | 0 | 0 |
28/07/2009 |
8.98
|
46,080 | 9.08 | 9.08 | 8.71 | 0 | 500 | 0 |
27/07/2009 |
9.08
|
54,470 | 8.74 | 9.13 | 8.79 | 11,000 | 500 | 0 |
24/07/2009 |
8.74
|
95,720 | 8.32 | 8.74 | 8.42 | 300 | 0 | 0 |
23/07/2009 |
8.32
|
130,290 | 8.74 | 8.74 | 8.32 | 0 | 0 | 0 |
22/07/2009 |
8.74
|
174,830 | 9.18 | 9.18 | 8.74 | 90,000 | 0 | 0 |
21/07/2009 |
9.18
|
70,530 | 8.79 | 9.18 | 8.84 | 50,000 | 39,000 | 0 |
20/07/2009 |
8.79
|
23,130 | 9.15 | 9.15 | 8.79 | 0 | 0 | 0 |
17/07/2009 |
9.15
|
32,200 | 9.28 | 9.28 | 9.15 | 0 | 0 | 0 |
16/07/2009 |
9.28
|
64,460 | 9.15 | 9.28 | 9.15 | 1,000 | 0 | 0 |
15/07/2009 |
9.15
|
38,470 | 9.30 | 9.54 | 9.15 | 100 | 0 | 0 |
14/07/2009 |
9.30
|
56,970 | 9.67 | 9.76 | 9.28 | 3,000 | 0 | 0 |
13/07/2009 |
9.67
|
33,970 | 9.89 | 10.13 | 9.67 | 0 | 200 | 0 |
10/07/2009 |
9.89
|
19,030 | 9.89 | 9.91 | 9.76 | 0 | 0 | 0 |
09/07/2009 |
9.89
|
11,680 | 9.89 | 10.01 | 9.81 | 0 | 0 | 0 |
08/07/2009 |
9.89
|
14,580 | 10.13 | 10.13 | 9.76 | 1,500 | 0 | 0 |
07/07/2009 |
10.13
|
112,000 | 10.45 | 10.45 | 9.96 | 11,000 | 50,000 | 0 |
06/07/2009 |
10.45
|
45,970 | 10.06 | 10.45 | 9.98 | 3,000 | 0 | 0 |
03/07/2009 |
10.06
|
38,850 | 9.59 | 10.06 | 9.62 | 18,910 | 0 | 0 |
02/07/2009 |
9.59
|
38,940 | 9.18 | 9.59 | 9.20 | 0 | 300 | 0 |