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) |
0.22 | 5.39% | 2,676,600 | 69,200 | 0.3 |
4.03
4.68
4.30
|
2 tháng
(2024-07-22) |
-0.59 | -12.07% | 5,654,700 | 286,900 | 1.2 |
3.76
4.89
4.30
|
3 tháng
(2024-06-21) |
-0.87 | -16.83% | 8,115,500 | 420,398 | 1.9 |
3.76
5.18
4.30
|
6 tháng
(2024-03-25) |
-1.87 | -30.31% | 24,666,500 | 1,054,198 | 4.9 |
3.76
6.31
4.30
|
12 tháng
(2023-09-25) |
-7 | -61.95% | 122,589,600 | 1,455,498 | 7.1 |
3.76
11.60
4.30
|
24 tháng
(2022-09-30) |
-5.90 | -57.84% | 211,993,400 | 1,125,099 | 2.7 |
3.76
12.65
4.30
|
36 tháng
(2021-10-05) |
-5.06 | -54.06% | 390,699,900 | 311,555 | -7.2 |
3.76
19
4.30
|
60 tháng
(2019-10-16) |
0.92 | 27.22% | 556,727,190 | -5,513,195 | -22.3 |
3.32
19
4.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/11/2009 |
6.95
|
415,820 | 6.87 | 6.95 | 6.83 | 0 | 0 | 0 |
17/11/2009 |
6.87
|
253,370 | 6.87 | 6.95 | 6.79 | 0 | 0 | 0 |
16/11/2009 |
6.87
|
228,190 | 6.95 | 7.03 | 6.87 | 700 | 0 | 0 |
13/11/2009 |
6.95
|
294,830 | 7.03 | 7.03 | 6.87 | 0 | 0 | 0 |
12/11/2009 |
7.03
|
228,810 | 6.99 | 7.16 | 6.95 | 270 | 0 | 0 |
11/11/2009 |
6.99
|
308,280 | 6.79 | 6.99 | 6.75 | 3,000 | 0 | 0 |
10/11/2009 |
6.79
|
398,500 | 6.91 | 7.03 | 6.67 | 0 | 800 | 0 |
09/11/2009 |
6.91
|
671,930 | 7.24 | 7.24 | 6.91 | 100 | 10 | 0 |
06/11/2009 |
7.24
|
197,680 | 6.91 | 7.24 | 7.24 | 0 | 0 | 0 |
05/11/2009 |
6.91
|
249,100 | 6.58 | 6.91 | 6.67 | 150 | 0 | 0 |
04/11/2009 |
6.58
|
476,030 | 6.62 | 6.95 | 6.46 | 3,000 | 0 | 0 |
03/11/2009 |
6.62
|
623,340 | 6.95 | 6.95 | 6.62 | 40 | 0 | 0 |
02/11/2009 |
6.95
|
452,080 | 7.28 | 7.28 | 6.95 | 200 | 0 | 0 |
30/10/2009 |
7.28
|
571,550 | 6.95 | 7.28 | 7.12 | 1,000 | 0 | 0 |
29/10/2009 |
6.95
|
857,990 | 7.28 | 7.28 | 6.95 | 2,000 | 0 | 0 |
28/10/2009 |
7.28
|
759,770 | 7.28 | 7.44 | 7.16 | 2,000 | 0 | 0 |
27/10/2009 |
7.28
|
980,110 | 7.65 | 7.65 | 7.28 | 5,800 | 300 | 0 |
26/10/2009 |
7.65
|
897,650 | 8.01 | 8.01 | 7.65 | 500 | 100 | 0 |
23/10/2009 |
8.01
|
1,805,550 | 8.42 | 8.42 | 8.01 | 5,000 | 40,970 | 0 |
22/10/2009 |
8.42
|
1,489,030 | 8.59 | 8.59 | 8.26 | 100 | 0 | 0 |
21/10/2009 |
8.59
|
2,992,760 | 8.18 | 8.59 | 7.77 | 10,970 | 3,300 | 0 |
20/10/2009 |
8.18
|
179,850 | 7.81 | 8.18 | 8.18 | 0 | 200 | 0 |
19/10/2009 |
7.81
|
1,456,570 | 7.44 | 7.81 | 7.65 | 3,000 | 400 | 0 |
16/10/2009 |
7.44
|
1,130,050 | 7.44 | 7.56 | 7.36 | 1,000 | 0 | 0 |
15/10/2009 |
7.44
|
1,630,770 | 7.44 | 7.69 | 7.40 | 19,000 | 0 | 0 |
14/10/2009 |
7.44
|
878,600 | 7.52 | 7.52 | 7.36 | 2,000 | 0 | 0 |
13/10/2009 |
7.52
|
1,053,210 | 7.32 | 7.52 | 7.20 | 30 | 400 | 0 |
12/10/2009 |
7.32
|
1,205,750 | 7.12 | 7.40 | 7.03 | 0 | 0 | 0 |
09/10/2009 |
7.12
|
435,070 | 7.20 | 7.32 | 7.07 | 0 | 0 | 0 |
08/10/2009 |
7.20
|
651,060 | 7.16 | 7.24 | 7.07 | 50,000 | 0 | 0 |
07/10/2009 |
7.16
|
675,730 | 6.83 | 7.16 | 6.87 | 0 | 0 | 0 |
06/10/2009 |
6.83
|
384,990 | 6.71 | 6.91 | 6.67 | 0 | 0 | 0 |
05/10/2009 |
6.71
|
330,070 | 6.83 | 6.99 | 6.71 | 0 | 0 | 0 |
02/10/2009 |
6.83
|
795,060 | 7.12 | 7.12 | 6.79 | 3,000 | 55,400 | 0 |
01/10/2009 |
7.12
|
623,850 | 7.48 | 7.48 | 7.12 | 0 | 0 | 0 |
30/09/2009 |
7.48
|
1,837,450 | 7.36 | 7.73 | 7.36 | 10,000 | 34,300 | 0 |
29/09/2009 |
7.36
|
889,020 | 7.03 | 7.36 | 7.03 | 0 | 8,000 | 0 |
28/09/2009 |
7.03
|
547,020 | 6.95 | 7.07 | 6.87 | 0 | 2,500 | 0 |
25/09/2009 |
6.95
|
495,320 | 6.95 | 7.07 | 6.87 | 1,300 | 0 | 0 |
24/09/2009 |
6.95
|
572,780 | 7.12 | 7.16 | 6.87 | 0 | 0 | 0 |
23/09/2009 |
7.12
|
575,930 | 7.16 | 7.36 | 7.12 | 0 | 1,000 | 0 |
22/09/2009 |
7.16
|
466,390 | 7.16 | 7.24 | 7.03 | 0 | 0 | 0 |
21/09/2009 |
7.16
|
214,830 | 7.24 | 7.28 | 7.12 | 0 | 0 | 0 |
18/09/2009 |
7.24
|
496,260 | 7.03 | 7.24 | 6.99 | 10,000 | 0 | 0 |
17/09/2009 |
7.03
|
333,980 | 7.07 | 7.16 | 6.95 | 10,800 | 0 | 0 |
16/09/2009 |
7.07
|
544,850 | 7.16 | 7.24 | 7.07 | 1,000 | 160 | 0 |
15/09/2009 |
7.16
|
550,280 | 7.20 | 7.24 | 7.03 | 0 | 0 | 0 |
14/09/2009 |
7.20
|
376,170 | 7.24 | 7.36 | 7.16 | 30 | 0 | 0 |
11/09/2009 |
7.24
|
493,260 | 7.32 | 7.40 | 7.20 | 10,000 | 0 | 0 |
10/09/2009 |
7.32
|
482,770 | 7.44 | 7.44 | 7.28 | 0 | 0 | 0 |
09/09/2009 |
7.44
|
845,950 | 7.36 | 7.61 | 7.40 | 0 | 38,000 | 0 |
08/09/2009 |
7.36
|
627,070 | 7.03 | 7.36 | 7.03 | 10,000 | 0 | 0 |
07/09/2009 |
7.03
|
342,840 | 7.07 | 7.12 | 6.87 | 21,000 | 0 | 0 |
04/09/2009 |
7.07
|
1,121,990 | 7.36 | 7.36 | 6.99 | 0 | 0 | 0 |
03/09/2009 |
7.36
|
627,990 | 7.56 | 7.61 | 7.28 | 6,000 | 0 | 0 |
02/09/2009 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
01/09/2009 |
7.56
|
936,960 | 7.77 | 7.77 | 7.44 | 1,000 | 4,000 | 0 |
31/08/2009 |
7.77
|
1,201,720 | 7.48 | 7.85 | 7.61 | 0 | 0 | 0 |
28/08/2009 |
7.48
|
619,480 | 7.36 | 7.48 | 7.32 | 0 | 0 | 0 |
27/08/2009 |
7.36
|
507,690 | 7.40 | 7.56 | 7.24 | 30,000 | 880 | 0 |
26/08/2009 |
7.40
|
821,680 | 7.07 | 7.40 | 7.16 | 0 | 4,400 | 0 |
25/08/2009 |
7.07
|
867,670 | 7.36 | 7.36 | 6.99 | 30,000 | 20,000 | 0 |
24/08/2009 |
7.36
|
998,550 | 7.61 | 7.61 | 7.36 | 20 | 0 | 0 |
21/08/2009 |
7.61
|
1,931,150 | 7.28 | 7.61 | 7.44 | 0 | 7,000 | 0 |
20/08/2009 |
7.28
|
1,683,250 | 6.95 | 7.28 | 7.20 | 0 | 6,780 | 0 |
19/08/2009 |
6.95
|
941,580 | 6.87 | 6.95 | 6.62 | 0 | 0 | 0 |
18/08/2009 |
6.87
|
1,180,790 | 6.75 | 7.03 | 6.79 | 0 | 0 | 0 |
17/08/2009 |
6.75
|
732,560 | 6.46 | 6.75 | 6.50 | 7,000 | 0 | 0 |
14/08/2009 |
6.46
|
589,800 | 6.50 | 6.54 | 6.38 | 0 | 0 | 0 |
13/08/2009 |
6.50
|
1,086,320 | 6.62 | 6.62 | 6.46 | 700 | 1,000 | 0 |
12/08/2009 |
6.62
|
1,465,080 | 6.95 | 7.03 | 6.62 | 0 | 0 | 0 |
11/08/2009 |
6.95
|
1,473,560 | 6.79 | 7.12 | 6.83 | 0 | 3,000 | 0 |
10/08/2009 |
6.79
|
615,200 | 6.50 | 6.79 | 6.58 | 2,500 | 0 | 0 |
07/08/2009 |
6.50
|
2,024,810 | 6.22 | 6.50 | 6.26 | 1,000 | 500 | 0 |
06/08/2009 |
6.22
|
1,445,940 | 5.93 | 6.22 | 6.13 | 0 | 0 | 0 |
05/08/2009 |
5.93
|
527,640 | 5.85 | 5.93 | 5.77 | 3,000 | 300 | 0 |
04/08/2009 |
5.85
|
309,310 | 5.93 | 5.97 | 5.85 | 0 | 0 | 0 |
03/08/2009 |
5.93
|
173,450 | 5.97 | 6.09 | 5.77 | 0 | 0 | 0 |
31/07/2009 |
5.97
|
307,240 | 5.77 | 6.01 | 5.81 | 0 | 0 | 0 |
30/07/2009 |
5.77
|
351,280 | 5.72 | 5.77 | 5.56 | 0 | 2,000 | 0 |
29/07/2009 |
5.72
|
532,770 | 6.01 | 6.13 | 5.72 | 0 | 0 | 0 |
28/07/2009 |
6.01
|
605,260 | 6.30 | 6.30 | 6.01 | 0 | 1,400 | 0 |
27/07/2009 |
6.30
|
880,600 | 6.13 | 6.42 | 5.93 | 0 | 0 | 0 |
24/07/2009 |
6.13
|
304,050 | 5.85 | 6.13 | 6.13 | 0 | 0 | 0 |
23/07/2009 |
5.85
|
306,270 | 5.60 | 5.85 | 5.52 | 0 | 1,000 | 0 |
22/07/2009 |
5.60
|
275,490 | 5.44 | 5.60 | 5.44 | 0 | 20,760 | 0 |
21/07/2009 |
5.44
|
236,380 | 5.44 | 5.60 | 5.40 | 0 | 35,230 | 0 |
20/07/2009 |
5.44
|
327,850 | 5.72 | 5.72 | 5.44 | 0 | 0 | 0 |
17/07/2009 |
5.72
|
193,440 | 5.77 | 5.77 | 5.60 | 0 | 0 | 0 |
16/07/2009 |
5.77
|
435,980 | 5.72 | 5.89 | 5.68 | 0 | 0 | 0 |
15/07/2009 |
5.72
|
345,070 | 5.64 | 5.81 | 5.64 | 0 | 0 | 0 |
14/07/2009 |
5.64
|
616,490 | 5.68 | 5.81 | 5.44 | 0 | 23,000 | 0 |
13/07/2009 |
5.68
|
652,570 | 5.97 | 6.09 | 5.68 | 0 | 0 | 0 |
10/07/2009 |
5.97
|
1,183,990 | 5.89 | 6.17 | 5.89 | 2,000 | 0 | 0 |
09/07/2009 |
5.89
|
162,730 | 5.64 | 5.89 | 5.89 | 0 | 500 | 0 |
08/07/2009 |
5.64
|
877,260 | 5.40 | 5.64 | 5.52 | 0 | 5,500 | 0 |
07/07/2009 |
5.40
|
74,530 | 5.15 | 5.40 | 5.40 | 0 | 500 | 0 |
06/07/2009 |
5.15
|
27,100 | 4.91 | 5.15 | 5.15 | 0 | 0 | 0 |
03/07/2009 |
4.91
|
400,640 | 4.91 | 4.91 | 4.66 | 0 | 50,000 | 0 |
02/07/2009 |
4.91
|
495,530 | 4.99 | 5.11 | 4.74 | 0 | 6,200 | 0 |