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) |
-0.20 | -1.67% | 7,322,200 | 0 | 0 |
11.40
12.15
12.10
|
2 tháng
(2024-07-22) |
-0.80 | -6.35% | 18,941,500 | -13 | -0.0 |
11.20
12.80
12.10
|
3 tháng
(2024-06-21) |
-1.50 | -11.28% | 39,139,200 | -10,225 | -0.1 |
11.20
14.10
12.10
|
6 tháng
(2024-03-25) |
1.01 | 9.35% | 95,023,300 | -10,491 | -0.1 |
9.66
14.10
12.10
|
12 tháng
(2023-09-25) |
0.78 | 7.05% | 173,648,600 | -141,194 | -1.5 |
9
14.10
12.10
|
24 tháng
(2022-09-30) |
3.24 | 37.85% | 382,648,100 | -212,286 | -5.0 |
4.15
14.10
12.10
|
36 tháng
(2021-10-05) |
-1.56 | -11.70% | 563,596,000 | -1,529,362 | -25.5 |
4.15
16.51
12.10
|
60 tháng
(2019-10-16) |
7.61 | 181.45% | 762,538,450 | -797,932 | -14.4 |
3.35
16.51
12.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/07/2009 |
9.95
|
292,710 | 10.19 | 10.19 | 9.78 | 47,830 | 0 | 0 |
30/06/2009 |
10.19
|
438,420 | 10.13 | 10.40 | 10.02 | 76,700 | 0 | 0 |
29/06/2009 |
10.13
|
276,740 | 10.65 | 10.65 | 10.13 | 300 | 0 | 0 |
26/06/2009 |
10.65
|
231,440 | 11.06 | 11.41 | 10.65 | 0 | 20,000 | 0 |
25/06/2009 |
11.06
|
465,140 | 10.54 | 11.06 | 10.54 | 0 | 0 | 0 |
24/06/2009 |
10.54
|
74,690 | 10.06 | 10.54 | 10.54 | 0 | 0 | 0 |
23/06/2009 |
10.06
|
686,260 | 9.60 | 10.06 | 9.15 | 57,190 | 200 | 0 |
22/06/2009 |
9.60
|
439,150 | 10.09 | 10.09 | 9.60 | 150,320 | 5,000 | 0 |
19/06/2009 |
10.09
|
628,350 | 10.54 | 10.54 | 10.02 | 110,000 | 0 | 0 |
18/06/2009 |
10.54
|
329,760 | 10.61 | 11.06 | 10.09 | 700 | 0 | 0 |
17/06/2009 |
10.61
|
378,780 | 10.37 | 10.61 | 10.02 | 13,830 | 0 | 0 |
16/06/2009 |
10.37
|
353,830 | 10.40 | 10.86 | 10.09 | 2,300 | 0 | 0 |
15/06/2009 |
10.40
|
716,320 | 9.92 | 10.40 | 9.43 | 47,890 | 140 | 0 |
12/06/2009 |
9.92
|
606,910 | 10.44 | 10.96 | 9.92 | 75,300 | 0 | 0 |
11/06/2009 |
10.44
|
804,750 | 10.93 | 10.93 | 10.40 | 26,200 | 1,430 | 0 |
10/06/2009 |
10.93
|
67,660 | 11.48 | 11.48 | 10.93 | 0 | 0 | 0 |
09/06/2009 |
11.48
|
590,070 | 12.04 | 12.04 | 11.45 | 0 | 94,890 | 0 |
08/06/2009 |
12.04
|
126,390 | 11.48 | 12.04 | 12.04 | 0 | 100 | 0 |
05/06/2009 |
11.48
|
1,026,450 | 10.96 | 11.48 | 11.41 | 40,000 | 100 | 0 |
04/06/2009 |
10.96
|
1,417,270 | 10.47 | 11.00 | 10.61 | 0 | 90,600 | 0 |
03/06/2009 |
10.47
|
1,404,020 | 9.99 | 10.47 | 10.47 | 200,000 | 150 | 0 |
02/06/2009 |
9.99
|
157,240 | 9.53 | 9.99 | 9.99 | 18,390 | 36,500 | 0 |
01/06/2009 |
9.53
|
500,260 | 9.08 | 9.53 | 9.08 | 60,200 | 0 | 0 |
29/05/2009 |
9.08
|
746,450 | 8.66 | 9.08 | 8.98 | 0 | 4,500 | 0 |
28/05/2009 |
8.66
|
624,470 | 8.28 | 8.66 | 8.32 | 140 | 35,240 | 0 |
27/05/2009 |
8.28
|
80,520 | 7.90 | 8.28 | 8.28 | 0 | 0 | 0 |
26/05/2009 |
7.90
|
306,400 | 7.55 | 7.90 | 7.90 | 0 | 34,990 | 0 |
25/05/2009 |
7.55
|
48,940 | 7.20 | 7.55 | 7.55 | 0 | 0 | 0 |
22/05/2009 |
7.20
|
824,350 | 6.89 | 7.20 | 6.72 | 0 | 16,510 | 0 |
21/05/2009 |
6.89
|
348,730 | 6.58 | 6.89 | 6.75 | 3,000 | 0 | 0 |
20/05/2009 |
6.58
|
243,210 | 6.26 | 6.58 | 6.16 | 13,000 | 0 | 0 |
19/05/2009 |
6.26
|
111,130 | 6.09 | 6.33 | 6.09 | 12,000 | 100 | 0 |
18/05/2009 |
6.09
|
89,640 | 6.23 | 6.51 | 5.95 | 7,130 | 0 | 0 |
15/05/2009 |
6.23
|
152,200 | 6.26 | 6.26 | 5.95 | 600 | 0 | 0 |
14/05/2009 |
6.26
|
33,340 | 6.58 | 6.58 | 6.26 | 1,000 | 0 | 0 |
13/05/2009 |
6.58
|
261,650 | 6.30 | 6.61 | 6.44 | 3,000 | 50 | 0 |
12/05/2009 |
6.30
|
56,870 | 6.02 | 6.30 | 6.30 | 0 | 0 | 0 |
11/05/2009 |
6.02
|
34,350 | 5.74 | 6.02 | 6.02 | 0 | 0 | 0 |
08/05/2009 |
5.74
|
206,560 | 5.50 | 5.74 | 5.64 | 0 | 0 | 0 |
07/05/2009 |
5.50
|
53,550 | 5.25 | 5.50 | 5.50 | 100 | 0 | 0 |
06/05/2009 |
5.25
|
323,460 | 5.01 | 5.25 | 5.22 | 0 | 0 | 0 |
05/05/2009 |
5.01
|
12,730 | 4.80 | 5.01 | 5.01 | 0 | 0 | 0 |
04/05/2009 |
4.80
|
2,020 | 4.59 | 4.80 | 4.80 | 0 | 0 | 0 |
29/04/2009 |
4.59
|
7,700 | 4.52 | 4.66 | 4.59 | 0 | 0 | 0 |
28/04/2009 |
4.52
|
8,600 | 4.52 | 4.70 | 4.35 | 10 | 0 | 0 |
27/04/2009 |
4.52
|
8,960 | 4.49 | 4.66 | 4.52 | 800 | 0 | 0 |
24/04/2009 |
4.49
|
15,920 | 4.52 | 4.63 | 4.42 | 10 | 5,000 | 0 |
23/04/2009 |
4.52
|
11,270 | 4.56 | 4.70 | 4.52 | 20 | 5,000 | 0 |
22/04/2009 |
4.56
|
3,130 | 4.35 | 4.56 | 4.28 | 1,500 | 0 | 0 |
21/04/2009 |
4.35
|
9,990 | 4.42 | 4.52 | 4.28 | 0 | 0 | 0 |
20/04/2009 |
4.42
|
24,690 | 4.63 | 4.73 | 4.42 | 4,210 | 0 | 0 |
17/04/2009 |
4.63
|
33,550 | 4.87 | 4.91 | 4.63 | 5,020 | 0 | 0 |
16/04/2009 |
4.87
|
37,110 | 4.73 | 4.94 | 4.73 | 18,480 | 0 | 0 |
15/04/2009 |
4.73
|
26,190 | 4.98 | 4.98 | 4.73 | 2,130 | 0 | 0 |
14/04/2009 |
4.98
|
37,970 | 4.98 | 4.98 | 4.87 | 20 | 0 | 0 |
13/04/2009 |
4.98
|
122,450 | 4.77 | 4.98 | 4.80 | 100 | 0 | 0 |
10/04/2009 |
4.77
|
52,570 | 4.66 | 4.84 | 4.70 | 6,400 | 100 | 0 |
09/04/2009 |
4.66
|
14,880 | 4.66 | 4.73 | 4.49 | 10 | 0 | 0 |
08/04/2009 |
4.66
|
37,470 | 4.70 | 4.80 | 4.63 | 1,020 | 0 | 0 |
07/04/2009 |
4.70
|
73,120 | 4.59 | 4.70 | 4.59 | 0 | 0 | 0 |
03/04/2009 |
4.59
|
28,840 | 4.52 | 4.66 | 4.49 | 10,000 | 0 | 0 |
02/04/2009 |
4.52
|
17,300 | 4.38 | 4.59 | 4.45 | 0 | 0 | 0 |
01/04/2009 |
4.38
|
10,820 | 4.18 | 4.38 | 4.35 | 0 | 0 | 0 |
31/03/2009 |
4.18
|
2,590 | 4.31 | 4.31 | 4.18 | 0 | 0 | 0 |
30/03/2009 |
4.31
|
2,880 | 4.38 | 4.49 | 4.31 | 0 | 0 | 0 |
27/03/2009 |
4.38
|
17,900 | 4.59 | 4.59 | 4.38 | 0 | 0 | 0 |
26/03/2009 |
4.59
|
5,520 | 4.49 | 4.59 | 4.42 | 0 | 0 | 0 |
25/03/2009 |
4.49
|
4,190 | 4.56 | 4.59 | 4.49 | 0 | 0 | 0 |
24/03/2009 |
4.56
|
8,010 | 4.49 | 4.70 | 4.49 | 0 | 0 | 0 |
23/03/2009 |
4.49
|
8,870 | 4.52 | 4.66 | 4.45 | 0 | 0 | 0 |
20/03/2009 |
4.52
|
2,510 | 4.70 | 4.70 | 4.52 | 0 | 0 | 0 |
19/03/2009 |
4.70
|
17,970 | 4.73 | 4.84 | 4.59 | 3,170 | 0 | 0 |
18/03/2009 |
4.73
|
45,640 | 4.59 | 4.80 | 4.59 | 25,000 | 0 | 0 |
17/03/2009 |
4.59
|
45,280 | 4.52 | 4.73 | 4.59 | 28,300 | 0 | 0 |
16/03/2009 |
4.52
|
10,640 | 4.42 | 4.52 | 4.49 | 9,030 | 0 | 0 |
13/03/2009 |
4.42
|
10,070 | 4.24 | 4.42 | 4.11 | 0 | 0 | 0 |
12/03/2009 |
4.24
|
8,300 | 4.45 | 4.45 | 4.24 | 1,520 | 0 | 0 |
11/03/2009 |
4.45
|
18,770 | 4.35 | 4.52 | 4.42 | 9,480 | 0 | 0 |
10/03/2009 |
4.35
|
14,750 | 4.35 | 4.35 | 4.24 | 9,230 | 0 | 0 |
09/03/2009 |
4.35
|
6,340 | 4.28 | 4.35 | 4.28 | 0 | 0 | 0 |
06/03/2009 |
4.28
|
6,420 | 4.14 | 4.31 | 4.04 | 0 | 0 | 0 |
05/03/2009 |
4.14
|
12,160 | 4.14 | 4.18 | 4.14 | 0 | 0 | 0 |
04/03/2009 |
4.14
|
20,250 | 4.00 | 4.14 | 3.83 | 3,000 | 0 | 0 |
03/03/2009 |
4.00
|
15,560 | 4.00 | 4.18 | 3.90 | 1,500 | 0 | 0 |
02/03/2009 |
4.00
|
5,530 | 3.83 | 4.00 | 3.83 | 0 | 0 | 0 |
27/02/2009 |
3.83
|
5,560 | 3.76 | 3.83 | 3.58 | 1,380 | 0 | 0 |
26/02/2009 |
3.76
|
14,740 | 3.69 | 3.76 | 3.51 | 990 | 2,240 | 0 |
25/02/2009 |
3.69
|
21,810 | 3.55 | 3.72 | 3.58 | 0 | 20,000 | 0 |
24/02/2009 |
3.55
|
11,870 | 3.72 | 3.72 | 3.55 | 0 | 0 | 0 |
23/02/2009 |
3.72
|
19,320 | 3.90 | 3.90 | 3.72 | 0 | 19,220 | 0 |
20/02/2009 |
3.90
|
23,820 | 4.00 | 4.00 | 3.83 | 0 | 22,740 | 0 |
19/02/2009 |
4.00
|
8,310 | 4.21 | 4.38 | 4.00 | 0 | 5,300 | 0 |
18/02/2009 |
4.21
|
6,150 | 4.42 | 4.42 | 4.21 | 0 | 0 | 0 |
17/02/2009 |
4.42
|
6,260 | 4.63 | 4.63 | 4.42 | 0 | 700 | 0 |
16/02/2009 |
4.63
|
5,810 | 4.84 | 4.84 | 4.63 | 0 | 5,800 | 0 |
13/02/2009 |
4.84
|
4,500 | 4.91 | 4.91 | 4.70 | 0 | 0 | 0 |
12/02/2009 |
4.91
|
30 | 4.87 | 4.91 | 4.91 | 0 | 0 | 0 |
11/02/2009 |
4.87
|
1,000 | 4.66 | 4.87 | 4.87 | 0 | 0 | 0 |
10/02/2009 |
4.66
|
3,300 | 4.87 | 4.87 | 4.66 | 700 | 0 | 0 |
09/02/2009 |
4.87
|
310 | 4.87 | 5.05 | 4.87 | 0 | 0 | 0 |