Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.10 | -5.56% | 5,879,300 | -4,000 | -0.0 |
1.60
1.80
1.70
|
2 tháng
(2024-09-13) |
0.20 | 13.33% | 22,254,500 | -3,583 | -0.0 |
1.50
1.80
1.70
|
3 tháng
(2024-08-14) |
0 | 0% | 33,871,400 | -195,983 | -0.3 |
1.50
1.90
1.70
|
6 tháng
(2024-05-16) |
-0.60 | -26.09% | 85,485,500 | -35,881 | -0.1 |
1.50
2.40
1.70
|
12 tháng
(2023-11-20) |
-1.10 | -39.29% | 222,413,100 | -160,825 | -0.3 |
1.50
3.10
1.70
|
24 tháng
(2022-11-23) |
-0.20 | -10.53% | 779,145,706 | 275,017 | 0.8 |
1.50
3.90
1.70
|
36 tháng
(2021-11-29) |
-4.70 | -73.44% | 1,860,477,198 | 431,987 | 2.4 |
1.20
14.10
1.70
|
60 tháng
(2019-12-09) |
1.10 | 183.33% | 2,654,056,890 | 309,737 | 1.8 |
0.50
14.10
1.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/01/2010 |
8.17
|
200,320 | 8.22 | 8.34 | 7.93 | 0 | 0 | 0 |
08/01/2010 |
8.22
|
398,380 | 8.28 | 8.69 | 7.87 | 0 | 0 | 0 |
07/01/2010 |
8.28
|
1,110,450 | 7.93 | 8.28 | 7.87 | 3,000 | 0 | 0.0 |
06/01/2010 |
7.93
|
396,730 | 7.99 | 8.28 | 7.82 | 2,000 | 0 | 0.0 |
05/01/2010 |
7.99
|
630,660 | 7.70 | 8.05 | 7.82 | 0 | 0 | 0 |
04/01/2010 |
7.70
|
317,530 | 7.35 | 7.70 | 7.41 | 0 | 0 | 0 |
31/12/2009 |
7.35
|
295,610 | 7.70 | 7.93 | 7.35 | 0 | 0 | 0 |
30/12/2009 |
7.70
|
168,350 | 7.70 | 7.99 | 7.58 | 0 | 0 | 0 |
29/12/2009 |
7.70
|
921,530 | 7.52 | 7.87 | 7.52 | 0 | 0 | 0 |
28/12/2009 |
7.52
|
535,570 | 7.17 | 7.52 | 7.00 | 0 | 0 | 0 |
25/12/2009 |
7.17
|
222,180 | 6.88 | 7.17 | 7.00 | 0 | 0 | 0 |
24/12/2009 |
6.88
|
282,490 | 6.59 | 6.88 | 6.36 | 0 | 0 | 0 |
23/12/2009 |
6.59
|
188,130 | 6.65 | 6.71 | 6.47 | 0 | 0 | 0 |
22/12/2009 |
6.65
|
238,980 | 6.65 | 6.82 | 6.53 | 0 | 0 | 0 |
21/12/2009 |
6.65
|
165,740 | 6.36 | 6.65 | 6.30 | 0 | 0 | 0 |
18/12/2009 |
6.36
|
225,080 | 6.07 | 6.36 | 6.12 | 0 | 0 | 0 |
17/12/2009 |
6.07
|
117,190 | 6.36 | 6.36 | 6.07 | 0 | 0 | 0 |
16/12/2009 |
6.36
|
81,540 | 6.65 | 6.65 | 6.36 | 0 | 0 | 0 |
15/12/2009 |
6.65
|
393,970 | 6.94 | 6.94 | 6.65 | 0 | 0 | 0 |
14/12/2009 |
6.94
|
288,990 | 6.65 | 6.94 | 6.59 | 0 | 0 | 0 |
11/12/2009 |
6.65
|
186,150 | 7.00 | 7.00 | 6.65 | 0 | 0 | 0 |
10/12/2009 |
7.00
|
331,120 | 7.29 | 7.47 | 7.00 | 0 | 0 | 0 |
09/12/2009 |
7.29
|
597,850 | 7.47 | 7.47 | 7.12 | 0 | 0 | 0 |
08/12/2009 |
7.47
|
331,740 | 7.58 | 7.70 | 7.23 | 0 | 0 | 0 |
07/12/2009 |
7.58
|
87,220 | 7.64 | 7.76 | 7.52 | 0 | 0 | 0 |
04/12/2009 |
7.64
|
131,790 | 7.76 | 7.93 | 7.52 | 0 | 0 | 0 |
03/12/2009 |
7.76
|
161,500 | 7.76 | 7.93 | 7.47 | 1,000 | 0 | 0 |
02/12/2009 |
7.76
|
391,860 | 8.11 | 8.11 | 7.76 | 0 | 0 | 0 |
01/12/2009 |
8.11
|
365,740 | 7.82 | 8.17 | 7.82 | 0 | 0 | 0 |
30/11/2009 |
7.82
|
387,090 | 7.52 | 7.87 | 7.41 | 0 | 0 | 0 |
27/11/2009 |
7.52
|
562,270 | 7.87 | 8.22 | 7.52 | 0 | 0 | 0 |
26/11/2009 |
7.87
|
29,260 | 8.28 | 8.28 | 7.87 | 0 | 0 | 0 |
25/11/2009 |
8.28
|
237,520 | 8.69 | 8.69 | 8.28 | 0 | 0 | 0 |
24/11/2009 |
8.69
|
419,670 | 9.04 | 9.22 | 8.63 | 0 | 0 | 0 |
23/11/2009 |
9.04
|
507,060 | 9.51 | 9.51 | 9.04 | 0 | 0 | 0 |
20/11/2009 |
9.51
|
391,160 | 9.57 | 9.74 | 9.39 | 0 | 7,000 | 0 |
19/11/2009 |
9.57
|
248,350 | 9.86 | 9.92 | 9.57 | 0 | 0 | 0 |
18/11/2009 |
9.86
|
433,120 | 9.68 | 9.86 | 9.39 | 0 | 0 | 0 |
17/11/2009 |
9.68
|
386,930 | 9.68 | 9.80 | 9.33 | 0 | 0 | 0 |
16/11/2009 |
9.68
|
754,760 | 9.27 | 9.68 | 9.62 | 0 | 0 | 0 |
13/11/2009 |
9.27
|
402,920 | 8.87 | 9.27 | 8.75 | 0 | 850 | 0 |
12/11/2009 |
8.87
|
434,230 | 8.81 | 9.04 | 8.69 | 0 | 0 | 0 |
11/11/2009 |
8.81
|
284,300 | 8.81 | 9.10 | 8.46 | 0 | 0 | 0 |
10/11/2009 |
8.81
|
263,910 | 9.22 | 9.33 | 8.81 | 0 | 0 | 0 |
09/11/2009 |
9.22
|
383,570 | 9.68 | 10.09 | 9.22 | 0 | 0 | 0 |
06/11/2009 |
9.68
|
702,970 | 9.27 | 9.68 | 9.33 | 0 | 0 | 0 |
05/11/2009 |
9.27
|
703,750 | 8.87 | 9.27 | 8.81 | 0 | 2,000 | 0 |
04/11/2009 |
8.87
|
874,380 | 9.33 | 9.62 | 8.87 | 0 | 0 | 0 |
03/11/2009 |
9.33
|
121,210 | 9.80 | 9.80 | 9.33 | 200 | 0 | 0 |
02/11/2009 |
9.80
|
546,900 | 10.27 | 10.27 | 9.80 | 0 | 4,000 | 0 |
30/10/2009 |
10.27
|
1,308,260 | 10.27 | 10.44 | 9.92 | 10,000 | 0 | 0 |
29/10/2009 |
10.27
|
627,420 | 10.79 | 10.79 | 10.27 | 0 | 0 | 0 |
28/10/2009 |
10.79
|
2,138,940 | 10.32 | 10.79 | 10.50 | 7,100 | 22,000 | 0 |
27/10/2009 |
10.32
|
1,572,920 | 10.85 | 10.85 | 10.32 | 0 | 0 | 0 |
26/10/2009 |
10.85
|
3,993,920 | 10.44 | 10.91 | 10.21 | 4,000 | 10,000 | 0 |
23/10/2009 |
10.44
|
1,203,150 | 9.97 | 10.44 | 10.44 | 0 | 0 | 0 |
22/10/2009 |
9.97
|
89,860 | 9.51 | 9.97 | 9.97 | 0 | 300 | 0 |
21/10/2009 |
9.51
|
179,270 | 9.10 | 9.51 | 9.51 | 0 | 0 | 0 |
20/10/2009 |
9.10
|
994,430 | 8.69 | 9.10 | 9.04 | 0 | 0 | 0 |
19/10/2009 |
8.69
|
1,469,280 | 9.04 | 9.33 | 8.63 | 0 | 0 | 0 |
16/10/2009 |
9.04
|
511,450 | 8.63 | 9.04 | 9.04 | 0 | 0 | 0 |
15/10/2009 |
8.63
|
1,175,750 | 8.22 | 8.63 | 8.46 | 10,000 | 0 | 0 |
14/10/2009 |
8.22
|
1,124,760 | 7.87 | 8.22 | 7.99 | 0 | 0 | 0 |
13/10/2009 |
7.87
|
959,740 | 7.52 | 7.87 | 7.70 | 0 | 4,000 | 0 |
12/10/2009 |
7.52
|
348,840 | 7.17 | 7.52 | 7.41 | 0 | 0 | 0 |
09/10/2009 |
7.17
|
338,620 | 7.17 | 7.35 | 7.12 | 0 | 0 | 0 |
08/10/2009 |
7.17
|
208,830 | 7.29 | 7.29 | 7.12 | 0 | 0 | 0 |
07/10/2009 |
7.29
|
339,260 | 7.17 | 7.35 | 7.17 | 0 | 0 | 0 |
06/10/2009 |
7.17
|
215,260 | 7.29 | 7.35 | 7.17 | 0 | 0 | 0 |
05/10/2009 |
7.29
|
193,120 | 7.23 | 7.29 | 7.17 | 0 | 0 | 0 |
02/10/2009 |
7.23
|
435,700 | 7.58 | 7.58 | 7.23 | 0 | 0 | 0 |
01/10/2009 |
7.58
|
352,920 | 7.76 | 7.82 | 7.58 | 0 | 0 | 0 |
30/09/2009 |
7.76
|
454,920 | 7.82 | 7.87 | 7.76 | 0 | 0 | 0 |
29/09/2009 |
7.82
|
509,200 | 7.58 | 7.93 | 7.58 | 0 | 0 | 0 |
28/09/2009 |
7.58
|
525,790 | 7.82 | 7.87 | 7.58 | 0 | 0 | 0 |
25/09/2009 |
7.82
|
385,610 | 7.93 | 7.93 | 7.70 | 0 | 0 | 0 |
24/09/2009 |
7.93
|
403,680 | 8.05 | 8.05 | 7.76 | 0 | 0 | 0 |
23/09/2009 |
8.05
|
1,737,260 | 7.87 | 8.22 | 8.05 | 0 | 500 | 0 |
22/09/2009 |
7.87
|
1,037,790 | 7.52 | 7.87 | 7.58 | 0 | 0 | 0 |
21/09/2009 |
7.52
|
260,980 | 7.52 | 7.64 | 7.52 | 0 | 0 | 0 |
18/09/2009 |
7.52
|
358,360 | 7.58 | 7.70 | 7.52 | 0 | 0 | 0 |
17/09/2009 |
7.58
|
273,680 | 7.64 | 7.76 | 7.58 | 0 | 0 | 0 |
16/09/2009 |
7.64
|
295,410 | 7.76 | 7.82 | 7.64 | 0 | 0 | 0 |
15/09/2009 |
7.76
|
563,330 | 7.58 | 7.76 | 7.52 | 0 | 0 | 0 |
14/09/2009 |
7.58
|
383,410 | 7.70 | 7.76 | 7.58 | 0 | 0 | 0 |
11/09/2009 |
7.70
|
376,390 | 7.58 | 7.76 | 7.58 | 0 | 0 | 0 |
10/09/2009 |
7.58
|
353,020 | 7.64 | 7.64 | 7.52 | 0 | 0 | 0 |
09/09/2009 |
7.64
|
511,030 | 7.76 | 7.82 | 7.58 | 0 | 0 | 0 |
08/09/2009 |
7.76
|
263,350 | 7.70 | 7.82 | 7.58 | 0 | 0 | 0 |
07/09/2009 |
7.70
|
391,020 | 7.82 | 7.82 | 7.52 | 0 | 0 | 0 |
04/09/2009 |
7.82
|
898,490 | 8.05 | 8.34 | 7.70 | 6,000 | 0 | 0 |
03/09/2009 |
8.05
|
1,137,200 | 7.70 | 8.05 | 7.52 | 0 | 1,000 | 0 |
02/09/2009 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
01/09/2009 |
7.70
|
712,870 | 7.70 | 7.70 | 7.52 | 0 | 0 | 0 |
31/08/2009 |
7.70
|
418,790 | 7.87 | 7.93 | 7.70 | 0 | 27,370 | 0 |
28/08/2009 |
7.87
|
894,600 | 7.52 | 7.87 | 7.47 | 0 | 2,000 | 0 |
27/08/2009 |
7.52
|
371,030 | 7.52 | 7.58 | 7.41 | 0 | 0 | 0 |
26/08/2009 |
7.52
|
619,260 | 7.23 | 7.58 | 7.17 | 0 | 20,000 | 0 |
25/08/2009 |
7.23
|
498,130 | 7.47 | 7.47 | 7.23 | 0 | 0 | 0 |
24/08/2009 |
7.47
|
332,610 | 7.52 | 7.58 | 7.47 | 0 | 10,000 | 0 |