Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-4.20 | -16.34% | 246,625 | 0 | 0 |
21.50
25.70
21.50
|
2 tháng
(2024-09-23) |
-2.20 | -9.28% | 1,509,135 | 0 | 0 |
21.50
27.10
21.50
|
3 tháng
(2024-08-23) |
2.50 | 13.16% | 2,347,546 | -6,645 | -0.1 |
17.10
27.10
21.50
|
6 tháng
(2024-05-27) |
8.56 | 66.14% | 5,520,378 | -6,645 | -0.1 |
12.94
27.10
21.50
|
12 tháng
(2023-11-27) |
9.50 | 79.17% | 6,373,670 | -8,645 | -0.2 |
10.35
27.10
21.50
|
24 tháng
(2022-12-02) |
2.97 | 16.03% | 8,109,643 | -44,445 | -1.1 |
10.35
27.10
21.50
|
36 tháng
(2021-12-07) |
2.21 | 11.43% | 35,978,127 | -252,805 | -10.2 |
10.35
31.18
21.50
|
60 tháng
(2019-12-18) |
19.74 | 1,118.33% | 152,752,462 | -644,713 | -11.3 |
1.06
31.18
21.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/01/2010 |
7.75
|
53,440 | 7.94 | 7.98 | 7.71 | 0 | 0 | 0 |
18/01/2010 |
7.94
|
84,780 | 8.36 | 8.36 | 7.94 | 2,000 | 0 | 0.0 |
15/01/2010 |
8.36
|
30,110 | 8.59 | 8.63 | 8.36 | 0 | 0 | 0 |
14/01/2010 |
8.59
|
76,830 | 8.59 | 8.73 | 8.31 | 0 | 0 | 0 |
13/01/2010 |
8.59
|
110,540 | 8.82 | 8.82 | 8.40 | 0 | 0 | 0 |
12/01/2010 |
8.82
|
399,730 | 8.50 | 8.91 | 8.50 | 0 | 8,000 | -0.1 |
11/01/2010 |
8.50
|
111,600 | 8.68 | 8.77 | 8.50 | 0 | 0 | 0 |
08/01/2010 |
8.68
|
198,970 | 8.54 | 8.91 | 8.59 | 0 | 0 | 0 |
07/01/2010 |
8.54
|
102,510 | 8.36 | 8.54 | 8.17 | 0 | 0 | 0 |
06/01/2010 |
8.36
|
70,310 | 8.36 | 8.50 | 8.12 | 0 | 0 | 0 |
05/01/2010 |
8.36
|
127,390 | 8.50 | 8.82 | 8.12 | 0 | 0 | 0 |
04/01/2010 |
8.50
|
110,980 | 8.17 | 8.54 | 8.36 | 0 | 0 | 0 |
31/12/2009 |
8.17
|
41,600 | 8.17 | 8.40 | 8.17 | 280 | 0 | 0 |
30/12/2009 |
8.17
|
52,040 | 8.17 | 8.26 | 7.94 | 540 | 0 | 0 |
29/12/2009 |
8.17
|
9,250 | 8.17 | 8.31 | 7.89 | 0 | 0 | 0 |
28/12/2009 |
8.17
|
18,060 | 8.40 | 8.40 | 8.12 | 0 | 0 | 0 |
25/12/2009 |
8.40
|
103,250 | 8.08 | 8.45 | 8.12 | 0 | 0 | 0 |
24/12/2009 |
8.08
|
88,030 | 7.71 | 8.08 | 7.66 | 0 | 0 | 0 |
23/12/2009 |
7.71
|
12,410 | 7.85 | 7.85 | 7.66 | 0 | 0 | 0 |
22/12/2009 |
7.85
|
31,920 | 8.03 | 8.22 | 7.85 | 0 | 0 | 0 |
21/12/2009 |
8.03
|
42,310 | 7.66 | 8.03 | 7.80 | 0 | 0 | 0 |
18/12/2009 |
7.66
|
48,740 | 7.43 | 7.66 | 7.24 | 0 | 0 | 0 |
17/12/2009 |
7.43
|
22,030 | 7.20 | 7.43 | 6.96 | 0 | 0 | 0 |
16/12/2009 |
7.20
|
75,970 | 7.57 | 7.80 | 7.20 | 0 | 5,200 | 0 |
15/12/2009 |
7.57
|
37,740 | 7.57 | 7.80 | 7.52 | 0 | 0 | 0 |
14/12/2009 |
7.57
|
49,230 | 7.29 | 7.61 | 7.34 | 0 | 0 | 0 |
11/12/2009 |
7.29
|
35,650 | 7.52 | 7.52 | 7.15 | 0 | 0 | 0 |
10/12/2009 |
7.52
|
60,920 | 7.66 | 7.89 | 7.38 | 0 | 2,000 | 0 |
09/12/2009 |
7.66
|
77,220 | 7.98 | 7.98 | 7.61 | 0 | 0 | 0 |
08/12/2009 |
7.98
|
25,410 | 8.31 | 8.36 | 7.98 | 0 | 0 | 0 |
07/12/2009 |
8.31
|
33,720 | 8.22 | 8.36 | 8.12 | 0 | 0 | 0 |
04/12/2009 |
8.22
|
34,590 | 8.08 | 8.36 | 8.12 | 5,450 | 0 | 0 |
03/12/2009 |
8.08
|
72,310 | 8.03 | 8.31 | 7.89 | 0 | 0 | 0 |
02/12/2009 |
8.03
|
84,250 | 8.45 | 8.54 | 8.03 | 0 | 0 | 0 |
01/12/2009 |
8.45
|
98,240 | 8.54 | 8.77 | 8.36 | 0 | 0 | 0 |
30/11/2009 |
8.54
|
59,210 | 8.31 | 8.68 | 8.36 | 0 | 0 | 0 |
27/11/2009 |
8.31
|
319,450 | 8.03 | 8.40 | 7.71 | 0 | 1,000 | 0 |
26/11/2009 |
8.03
|
248,430 | 8.45 | 8.45 | 8.03 | 600 | 0 | 0 |
25/11/2009 |
8.45
|
112,110 | 8.87 | 8.87 | 8.45 | 0 | 0 | 0 |
24/11/2009 |
8.87
|
138,170 | 9.33 | 9.42 | 8.87 | 0 | 0 | 0 |
23/11/2009 |
9.33
|
58,180 | 9.66 | 9.84 | 9.19 | 0 | 0 | 0 |
20/11/2009 |
9.66
|
73,510 | 9.98 | 10.07 | 9.66 | 600 | 0 | 0 |
19/11/2009 |
9.98
|
275,920 | 9.52 | 9.98 | 9.52 | 0 | 0 | 0 |
18/11/2009 |
9.52
|
99,850 | 9.80 | 9.84 | 9.52 | 0 | 0 | 0 |
17/11/2009 |
9.80
|
158,900 | 9.93 | 9.98 | 9.66 | 0 | 0 | 0 |
16/11/2009 |
9.93
|
433,150 | 9.47 | 9.93 | 9.70 | 0 | 19,400 | 0 |
13/11/2009 |
9.47
|
182,980 | 9.28 | 9.47 | 8.96 | 0 | 10,000 | 0 |
12/11/2009 |
9.28
|
309,610 | 8.91 | 9.33 | 8.77 | 0 | 0 | 0 |
11/11/2009 |
8.91
|
86,310 | 8.54 | 8.91 | 8.54 | 0 | 0 | 0 |
10/11/2009 |
8.54
|
137,190 | 8.50 | 8.59 | 8.36 | 0 | 0 | 0 |
09/11/2009 |
8.50
|
116,160 | 8.63 | 8.63 | 8.40 | 0 | 0 | 0 |
06/11/2009 |
8.63
|
76,750 | 8.96 | 9.10 | 8.63 | 0 | 0 | 0 |
05/11/2009 |
8.96
|
63,790 | 8.54 | 8.96 | 8.59 | 0 | 0 | 0 |
04/11/2009 |
8.54
|
72,240 | 8.54 | 8.82 | 8.31 | 0 | 0 | 0 |
03/11/2009 |
8.54
|
268,860 | 8.96 | 8.96 | 8.54 | 50 | 0 | 0 |
02/11/2009 |
8.96
|
85,080 | 9.42 | 9.42 | 8.96 | 0 | 0 | 0 |
30/10/2009 |
9.42
|
148,960 | 9.10 | 9.47 | 9.15 | 0 | 10,000 | 0 |
29/10/2009 |
9.10
|
189,040 | 9.52 | 9.52 | 9.05 | 0 | 0 | 0 |
28/10/2009 |
9.52
|
131,360 | 9.33 | 9.66 | 9.38 | 0 | 0 | 0 |
27/10/2009 |
9.33
|
166,690 | 9.52 | 9.56 | 9.10 | 29,400 | 0 | 0 |
26/10/2009 |
9.52
|
195,550 | 9.80 | 9.80 | 9.38 | 10,000 | 0 | 0 |
23/10/2009 |
9.80
|
311,560 | 10.26 | 10.68 | 9.80 | 35,550 | 12,790 | 0 |
22/10/2009 |
10.26
|
640,600 | 10.31 | 10.45 | 9.84 | 0 | 0 | 0 |
21/10/2009 |
10.31
|
812,730 | 10.82 | 10.82 | 10.31 | 0 | 21,200 | 0 |
20/10/2009 |
10.82
|
146,360 | 10.31 | 10.82 | 10.82 | 0 | 8,000 | 0 |
19/10/2009 |
10.31
|
266,450 | 9.84 | 10.31 | 10.31 | 100 | 0 | 0 |
16/10/2009 |
9.84
|
625,730 | 9.38 | 9.84 | 9.47 | 11,200 | 78,700 | 0 |
15/10/2009 |
9.38
|
511,660 | 8.96 | 9.38 | 9.10 | 10,000 | 33,660 | 0 |
14/10/2009 |
8.96
|
178,850 | 8.82 | 8.96 | 8.63 | 0 | 0 | 0 |
13/10/2009 |
8.82
|
206,930 | 8.87 | 8.87 | 8.45 | 0 | 0 | 0 |
12/10/2009 |
8.87
|
205,100 | 8.54 | 8.87 | 8.63 | 230 | 0 | 0 |
09/10/2009 |
8.54
|
219,160 | 8.17 | 8.54 | 8.12 | 0 | 3,000 | 0 |
08/10/2009 |
8.17
|
80,140 | 8.12 | 8.17 | 8.03 | 0 | 0 | 0 |
07/10/2009 |
8.12
|
59,090 | 7.98 | 8.17 | 8.03 | 0 | 0 | 0 |
06/10/2009 |
7.98
|
47,340 | 8.08 | 8.12 | 7.94 | 0 | 0 | 0 |
05/10/2009 |
8.08
|
87,460 | 7.80 | 8.12 | 7.89 | 0 | 10,000 | 0 |
02/10/2009 |
7.80
|
155,590 | 8.12 | 8.12 | 7.75 | 3,000 | 0 | 0 |
01/10/2009 |
8.12
|
174,520 | 8.36 | 8.45 | 8.12 | 0 | 60 | 0 |
30/09/2009 |
8.36
|
93,440 | 8.45 | 8.59 | 8.36 | 0 | 0 | 0 |
29/09/2009 |
8.45
|
102,460 | 8.59 | 8.59 | 8.36 | 0 | 0 | 0 |
28/09/2009 |
8.59
|
206,940 | 8.82 | 9.05 | 8.59 | 1,510 | 320 | 0 |
25/09/2009 |
8.82
|
267,590 | 8.40 | 8.82 | 8.36 | 60 | 100 | 0 |
24/09/2009 |
8.40
|
115,580 | 8.54 | 8.54 | 8.26 | 0 | 0 | 0 |
23/09/2009 |
8.54
|
268,700 | 8.50 | 8.73 | 8.45 | 0 | 0 | 0 |
22/09/2009 |
8.50
|
106,460 | 8.59 | 8.59 | 8.36 | 210 | 500 | 0 |
21/09/2009 |
8.59
|
154,010 | 8.40 | 8.68 | 8.40 | 760 | 0 | 0 |
18/09/2009 |
8.40
|
146,770 | 8.36 | 8.40 | 8.17 | 5,000 | 0 | 0 |
17/09/2009 |
8.36
|
167,680 | 8.63 | 8.63 | 8.36 | 0 | 0 | 0 |
16/09/2009 |
8.63
|
165,360 | 8.63 | 8.82 | 8.40 | 6,910 | 0 | 0 |
15/09/2009 |
8.63
|
440,360 | 9.05 | 9.05 | 8.63 | 3,100 | 0 | 0 |
14/09/2009 |
9.05
|
1,010,610 | 8.63 | 9.05 | 8.26 | 0 | 27,330 | 0 |
11/09/2009 |
8.63
|
95,000 | 8.26 | 8.63 | 8.63 | 0 | 200 | 0 |
10/09/2009 |
8.26
|
162,490 | 7.89 | 8.26 | 8.26 | 0 | 0 | 0 |
09/09/2009 |
7.89
|
135,940 | 7.80 | 7.89 | 7.75 | 0 | 3,000 | 0 |
08/09/2009 |
7.80
|
81,310 | 7.61 | 7.85 | 7.52 | 0 | 0 | 0 |
07/09/2009 |
7.61
|
79,760 | 7.61 | 7.66 | 7.43 | 0 | 0 | 0 |
04/09/2009 |
7.61
|
152,450 | 7.75 | 7.85 | 7.57 | 0 | 720 | 0 |
03/09/2009 |
7.75
|
138,600 | 7.80 | 7.80 | 7.66 | 0 | 0 | 0 |
02/09/2009 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
01/09/2009 |
7.80
|
89,640 | 7.94 | 7.94 | 7.80 | 50 | 200 | 0 |