Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.10 | -1.14% | 1,371,424 | 0 | 0 |
8.60
8.80
8.70
|
2 tháng
(2024-09-23) |
-0.10 | -1.14% | 3,184,820 | 0 | 0 |
8.60
9
8.70
|
3 tháng
(2024-08-26) |
-0.10 | -1.14% | 4,929,009 | 0 | 0 |
8.60
9
8.70
|
6 tháng
(2024-05-27) |
-0.40 | -4.40% | 11,501,700 | 0 | 0 |
8.50
10
8.70
|
12 tháng
(2023-11-28) |
-0.50 | -5.43% | 17,846,449 | -2,000 | -0.0 |
8.50
10.30
8.70
|
24 tháng
(2022-12-05) |
1.60 | 22.54% | 29,990,833 | -4,700 | -0.0 |
6.40
11.60
8.70
|
36 tháng
(2021-12-08) |
-5.80 | -40% | 33,490,106 | -6,000 | -0.1 |
6.30
15.60
8.70
|
60 tháng
(2019-12-19) |
4.20 | 93.33% | 43,002,106 | -81,638 | -0.5 |
3.40
17.50
8.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/08/2009 |
14.57
|
74,800 | 14.67 | 14.97 | 14.47 | 0 | 0 | 0 |
03/08/2009 |
14.67
|
33,600 | 14.77 | 15.06 | 13.88 | 0 | 0 | 0 |
31/07/2009 |
14.77
|
103,000 | 14.28 | 15.16 | 14.38 | 0 | 4,000 | 0 |
30/07/2009 |
14.28
|
72,800 | 14.77 | 14.77 | 14.08 | 4,500 | 0 | 0 |
29/07/2009 |
14.77
|
83,700 | 14.47 | 15.46 | 14.47 | 4,000 | 0 | 0 |
28/07/2009 |
14.47
|
103,300 | 15.36 | 15.36 | 14.38 | 0 | 0 | 0 |
27/07/2009 |
15.36
|
190,000 | 15.16 | 16.15 | 15.06 | 0 | 0 | 0 |
24/07/2009 |
15.16
|
72,900 | 14.67 | 15.16 | 14.28 | 200 | 0 | 0 |
23/07/2009 |
14.67
|
77,600 | 13.88 | 14.67 | 13.59 | 0 | 0 | 0 |
22/07/2009 |
13.88
|
35,500 | 13.88 | 14.08 | 13.69 | 0 | 0 | 0 |
21/07/2009 |
13.88
|
46,800 | 13.69 | 14.28 | 13.10 | 0 | 0 | 0 |
20/07/2009 |
13.69
|
88,000 | 14.18 | 14.28 | 13.29 | 0 | 0 | 0 |
17/07/2009 |
14.18
|
67,700 | 14.87 | 14.87 | 14.08 | 0 | 0 | 0 |
16/07/2009 |
14.87
|
76,700 | 14.47 | 15.16 | 14.57 | 0 | 0 | 0 |
15/07/2009 |
14.47
|
92,000 | 14.47 | 14.77 | 14.18 | 0 | 0 | 0 |
14/07/2009 |
14.47
|
87,900 | 14.67 | 15.06 | 13.78 | 0 | 0 | 0 |
13/07/2009 |
14.67
|
87,900 | 15.66 | 15.75 | 14.67 | 0 | 0 | 0 |
10/07/2009 |
15.66
|
221,900 | 15.36 | 16.34 | 15.06 | 1,000 | 0 | 0 |
09/07/2009 |
15.36
|
300,500 | 14.47 | 15.36 | 14.38 | 0 | 0 | 0 |
08/07/2009 |
14.47
|
25,900 | 14.57 | 14.57 | 14.18 | 0 | 0 | 0 |
07/07/2009 |
14.57
|
30,100 | 14.87 | 15.36 | 14.28 | 0 | 0 | 0 |
06/07/2009 |
14.87
|
86,700 | 14.08 | 14.87 | 14.28 | 0 | 0 | 0 |
03/07/2009 |
14.08
|
38,200 | 13.98 | 14.38 | 13.29 | 0 | 0 | 0 |
02/07/2009 |
13.98
|
83,900 | 13.29 | 13.98 | 13.49 | 0 | 0 | 0 |
01/07/2009 |
13.29
|
139,300 | 13.98 | 13.98 | 13.10 | 0 | 400 | 0 |
30/06/2009 |
13.98
|
124,800 | 14.67 | 15.26 | 13.78 | 0 | 0 | 0 |
29/06/2009 |
14.67
|
47,500 | 15.16 | 15.26 | 14.28 | 0 | 0 | 0 |
26/06/2009 |
15.16
|
83,400 | 14.57 | 15.46 | 14.57 | 0 | 0 | 0 |
25/06/2009 |
14.57
|
148,700 | 15.46 | 16.05 | 14.47 | 300 | 0 | 0 |
24/06/2009 |
15.46
|
285,900 | 14.47 | 15.46 | 13.49 | 0 | 1,000 | 0 |
23/06/2009 |
14.47
|
85,200 | 15.56 | 15.56 | 14.47 | 1,000 | 0 | 0 |
22/06/2009 |
15.56
|
131,100 | 16.44 | 16.64 | 15.56 | 0 | 0 | 0 |
19/06/2009 |
16.44
|
203,000 | 16.94 | 17.23 | 15.85 | 1,000 | 0 | 0 |
18/06/2009 |
16.94
|
297,400 | 17.23 | 17.23 | 16.34 | 6,000 | 0 | 0 |
17/06/2009 |
17.23
|
381,000 | 16.94 | 17.53 | 15.75 | 3,100 | 400 | 0 |
16/06/2009 |
16.94
|
172,000 | 18.02 | 18.02 | 16.94 | 7,200 | 0 | 0 |
15/06/2009 |
18.02
|
341,900 | 19.00 | 20.28 | 17.72 | 1,000 | 3,000 | 0 |
12/06/2009 |
19.00
|
664,200 | 17.92 | 19.00 | 18.71 | 2,000 | 100 | 0 |
11/06/2009 |
17.92
|
464,900 | 16.74 | 17.92 | 16.64 | 1,000 | 0 | 0 |
10/06/2009 |
16.74
|
298,200 | 17.72 | 18.71 | 16.54 | 1,000 | 8,100 | 0 |
09/06/2009 |
17.72
|
782,200 | 16.64 | 17.72 | 16.74 | 0 | 100 | 0 |
08/06/2009 |
16.64
|
82,000 | 15.66 | 16.64 | 16.64 | 0 | 100 | 0 |
05/06/2009 |
15.66
|
612,900 | 14.77 | 15.66 | 14.97 | 0 | 0 | 0 |
04/06/2009 |
14.77
|
292,700 | 14.47 | 14.97 | 14.47 | 0 | 0 | 0 |
03/06/2009 |
14.47
|
132,000 | 14.77 | 15.06 | 14.18 | 0 | 0 | 0 |
02/06/2009 |
14.77
|
315,900 | 14.57 | 15.46 | 14.67 | 200 | 100 | 0 |
01/06/2009 |
14.57
|
187,100 | 13.69 | 14.57 | 14.28 | 0 | 0 | 0 |
29/05/2009 |
13.69
|
220,100 | 13.59 | 14.08 | 13.19 | 0 | 0 | 0 |
28/05/2009 |
13.59
|
191,300 | 14.57 | 14.57 | 13.59 | 0 | 0 | 0 |
27/05/2009 |
14.57
|
305,600 | 14.77 | 15.06 | 14.28 | 52,000 | 0 | 0 |
26/05/2009 |
14.77
|
260,600 | 15.36 | 15.36 | 14.47 | 2,000 | 0 | 0 |
25/05/2009 |
15.36
|
428,300 | 14.38 | 15.36 | 13.39 | 2,000 | 100 | 0 |
22/05/2009 |
14.38
|
303,500 | 15.36 | 15.36 | 14.28 | 2,100 | 0 | 0 |
21/05/2009 |
15.36
|
500,100 | 15.16 | 15.66 | 14.77 | 50,000 | 0 | 0 |
20/05/2009 |
15.16
|
596,700 | 14.18 | 15.16 | 14.28 | 0 | 100 | 0 |
19/05/2009 |
14.18
|
85,800 | 13.29 | 14.18 | 14.18 | 0 | 0 | 0 |
18/05/2009 |
13.29
|
432,600 | 12.60 | 13.29 | 13.00 | 300 | 0 | 0 |
15/05/2009 |
12.60
|
340,000 | 11.91 | 12.60 | 11.32 | 0 | 2,500 | 0 |
14/05/2009 |
11.91
|
188,500 | 11.91 | 11.91 | 11.52 | 0 | 200 | 0 |
13/05/2009 |
11.91
|
233,200 | 11.82 | 12.21 | 11.52 | 0 | 0 | 0 |
12/05/2009 |
11.82
|
319,800 | 11.13 | 11.82 | 11.03 | 0 | 6,500 | 0 |
11/05/2009 |
11.13
|
210,100 | 11.32 | 11.62 | 11.03 | 0 | 0 | 0 |
08/05/2009 |
11.32
|
183,500 | 11.62 | 11.62 | 10.83 | 0 | 0 | 0 |
07/05/2009 |
11.62
|
197,500 | 11.13 | 11.82 | 11.13 | 0 | 8,000 | 0 |
06/05/2009 |
11.13
|
126,500 | 11.82 | 11.91 | 11.13 | 0 | 0 | 0 |
05/05/2009 |
11.82
|
324,600 | 11.22 | 11.91 | 11.62 | 0 | 0 | 0 |
04/05/2009 |
11.22
|
105,100 | 10.63 | 11.22 | 11.22 | 0 | 100 | 0 |
29/04/2009 |
10.63
|
99,500 | 10.63 | 10.73 | 10.24 | 3,000 | 0 | 0 |
28/04/2009 |
10.63
|
66,000 | 10.44 | 10.63 | 10.04 | 1,500 | 0 | 0 |
27/04/2009 |
10.44
|
72,300 | 10.24 | 10.54 | 10.24 | 0 | 0 | 0 |
24/04/2009 |
10.24
|
216,700 | 10.83 | 10.83 | 10.24 | 100 | 0 | 0 |
23/04/2009 |
10.83
|
67,900 | 11.32 | 11.72 | 10.63 | 0 | 0 | 0 |
22/04/2009 |
11.32
|
215,800 | 10.63 | 11.32 | 10.04 | 0 | 0 | 0 |
21/04/2009 |
10.63
|
94,100 | 11.42 | 11.42 | 10.63 | 0 | 0 | 0 |
20/04/2009 |
11.42
|
28,200 | 12.11 | 12.11 | 11.42 | 0 | 0 | 0 |
17/04/2009 |
12.11
|
243,500 | 12.80 | 13.19 | 12.11 | 0 | 0 | 0 |
16/04/2009 |
12.80
|
297,000 | 12.50 | 13.49 | 12.70 | 200 | 0 | 0 |
15/04/2009 |
12.50
|
392,800 | 13.10 | 13.29 | 12.50 | 0 | 0 | 0 |
14/04/2009 |
13.10
|
452,700 | 12.31 | 13.10 | 12.60 | 0 | 0 | 0 |
13/04/2009 |
12.31
|
146,100 | 11.52 | 12.31 | 12.21 | 10,000 | 1,000 | 0 |
10/04/2009 |
11.52
|
372,600 | 10.83 | 11.52 | 10.93 | 1,000 | 0 | 0 |
09/04/2009 |
10.83
|
180,800 | 10.63 | 11.42 | 10.44 | 0 | 6,000 | 0 |
08/04/2009 |
10.63
|
270,700 | 11.42 | 11.42 | 10.44 | 0 | 15,000 | 0 |
07/04/2009 |
11.42
|
475,400 | 10.73 | 11.42 | 10.24 | 0 | 0 | 0 |
03/04/2009 |
10.73
|
100,400 | 10.14 | 10.73 | 10.73 | 5,000 | 0 | 0 |
02/04/2009 |
10.14
|
305,900 | 9.65 | 10.14 | 9.75 | 0 | 1,100 | 0 |
01/04/2009 |
9.65
|
192,600 | 9.16 | 9.65 | 9.35 | 900 | 0 | 0 |
31/03/2009 |
9.16
|
59,700 | 9.16 | 9.16 | 8.96 | 0 | 0 | 0 |
30/03/2009 |
9.16
|
45,200 | 9.06 | 9.35 | 9.06 | 0 | 0 | 0 |
27/03/2009 |
9.06
|
95,600 | 9.35 | 9.55 | 9.06 | 0 | 0 | 0 |
26/03/2009 |
9.35
|
69,600 | 9.35 | 9.65 | 9.35 | 100 | 0 | 0 |
25/03/2009 |
9.35
|
63,800 | 9.55 | 9.55 | 9.35 | 0 | 1,100 | 0 |
24/03/2009 |
9.55
|
116,600 | 9.06 | 9.65 | 9.35 | 1,100 | 0 | 0 |
23/03/2009 |
9.06
|
67,400 | 9.26 | 9.35 | 8.96 | 1,000 | 0 | 0 |
20/03/2009 |
9.26
|
58,300 | 9.35 | 9.45 | 9.16 | 0 | 0 | 0 |
19/03/2009 |
9.35
|
78,300 | 9.65 | 10.24 | 9.26 | 5,000 | 0 | 0 |
18/03/2009 |
9.65
|
216,800 | 9.16 | 9.65 | 9.16 | 13,000 | 4,000 | 0 |
17/03/2009 |
9.16
|
223,600 | 8.76 | 9.26 | 8.86 | 100 | 65,100 | 0 |
16/03/2009 |
8.76
|
111,200 | 8.76 | 8.96 | 8.66 | 0 | 72,200 | 0 |
13/03/2009 |
8.76
|
67,000 | 8.86 | 9.06 | 8.76 | 100 | 20,500 | 0 |