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) |
-0.90 | -1.11% | 82,800 | 42,966 | 3.4 |
77.90
80.90
80
|
2 tháng
(2024-07-22) |
3 | 3.90% | 203,300 | 91,720 | 7.2 |
74.30
81
80
|
3 tháng
(2024-06-21) |
3 | 3.90% | 248,500 | 89,903 | 7.0 |
74.30
81
80
|
6 tháng
(2024-03-25) |
6.90 | 9.44% | 546,800 | 135,755 | 10.6 |
72.42
81
80
|
12 tháng
(2023-09-25) |
11.04 | 16.01% | 1,006,000 | 227,255 | 17.2 |
64.41
81
80
|
24 tháng
(2022-09-30) |
7.74 | 10.70% | 3,270,500 | 8,166 | 2.9 |
58.94
81
80
|
36 tháng
(2021-10-05) |
10.94 | 15.85% | 6,621,800 | 25,669 | 6.3 |
58.94
83.48
80
|
60 tháng
(2019-10-16) |
16.13 | 25.25% | 12,113,039 | -454,675 | -21.8 |
45.51
83.48
80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/06/2009 |
11.78
|
64,230 | 12.40 | 12.89 | 11.78 | 0 | 2,000 | 0 |
29/06/2009 |
12.40
|
56,890 | 12.52 | 12.52 | 12.03 | 0 | 0 | 0 |
26/06/2009 |
12.52
|
64,060 | 12.52 | 12.52 | 12.03 | 0 | 0 | 0 |
25/06/2009 |
12.52
|
44,490 | 13.01 | 13.01 | 12.40 | 10,280 | 0 | 0 |
24/06/2009 |
13.01
|
102,420 | 12.64 | 13.26 | 12.52 | 0 | 0 | 0 |
23/06/2009 |
12.64
|
91,770 | 13.26 | 13.26 | 12.64 | 25,000 | 2,500 | 0 |
22/06/2009 |
13.26
|
16,680 | 13.87 | 13.87 | 13.26 | 0 | 0 | 0 |
19/06/2009 |
13.87
|
87,570 | 13.38 | 13.87 | 12.89 | 0 | 0 | 0 |
18/06/2009 |
13.38
|
100,200 | 13.26 | 13.62 | 12.76 | 0 | 100 | 0 |
17/06/2009 |
13.26
|
98,310 | 13.87 | 13.87 | 13.26 | 0 | 0 | 0 |
16/06/2009 |
13.87
|
67,850 | 14.48 | 14.48 | 13.87 | 0 | 0 | 0 |
15/06/2009 |
14.48
|
215,220 | 14.11 | 14.73 | 13.50 | 0 | 0 | 0 |
12/06/2009 |
14.11
|
172,130 | 13.50 | 14.11 | 14.11 | 0 | 17,600 | 0 |
11/06/2009 |
13.50
|
124,240 | 12.89 | 13.50 | 12.40 | 0 | 0 | 0 |
10/06/2009 |
12.89
|
34,750 | 13.50 | 13.50 | 12.89 | 0 | 2,550 | 0 |
09/06/2009 |
13.50
|
87,660 | 13.99 | 14.24 | 13.50 | 900 | 5,000 | 0 |
08/06/2009 |
13.99
|
96,380 | 13.38 | 13.99 | 13.99 | 0 | 8,000 | 0 |
05/06/2009 |
13.38
|
37,140 | 12.76 | 13.38 | 13.38 | 0 | 2,000 | 0 |
04/06/2009 |
12.76
|
127,460 | 12.18 | 12.76 | 12.20 | 0 | 480 | 0 |
03/06/2009 |
12.18
|
48,380 | 12.15 | 12.27 | 12.05 | 0 | 1,000 | 0 |
02/06/2009 |
12.15
|
76,390 | 11.59 | 12.15 | 11.78 | 1,000 | 0 | 0 |
01/06/2009 |
11.59
|
67,720 | 11.05 | 11.59 | 11.07 | 1,000 | 400 | 0 |
29/05/2009 |
11.05
|
42,140 | 10.60 | 11.05 | 10.43 | 0 | 200 | 0 |
28/05/2009 |
10.60
|
62,360 | 10.11 | 10.60 | 10.31 | 1,000 | 1,000 | 0 |
27/05/2009 |
10.11
|
42,390 | 10.33 | 10.33 | 10.11 | 0 | 0 | 0 |
26/05/2009 |
10.33
|
38,430 | 10.75 | 10.92 | 10.24 | 0 | 100 | 0 |
25/05/2009 |
10.75
|
38,050 | 10.26 | 10.75 | 10.06 | 0 | 100 | 0 |
22/05/2009 |
10.26
|
37,200 | 10.06 | 10.26 | 9.82 | 0 | 0 | 0 |
21/05/2009 |
10.06
|
44,680 | 10.55 | 10.55 | 10.06 | 500 | 0 | 0 |
20/05/2009 |
10.55
|
49,640 | 10.21 | 10.55 | 10.06 | 0 | 0 | 0 |
19/05/2009 |
10.21
|
105,110 | 9.74 | 10.21 | 9.94 | 0 | 0 | 0 |
18/05/2009 |
9.74
|
51,060 | 9.38 | 9.74 | 9.33 | 20 | 0 | 0 |
15/05/2009 |
9.38
|
69,040 | 8.93 | 9.38 | 9.13 | 0 | 0 | 0 |
14/05/2009 |
8.93
|
21,770 | 8.91 | 8.96 | 8.66 | 0 | 0 | 0 |
13/05/2009 |
8.91
|
95,910 | 8.81 | 9.08 | 8.59 | 0 | 1,200 | 0 |
12/05/2009 |
8.81
|
39,330 | 8.64 | 8.84 | 8.22 | 0 | 0 | 0 |
11/05/2009 |
8.64
|
66,740 | 8.93 | 8.96 | 8.49 | 0 | 0 | 0 |
08/05/2009 |
8.93
|
65,940 | 8.84 | 8.96 | 8.59 | 0 | 0 | 0 |
07/05/2009 |
8.84
|
73,890 | 8.42 | 8.84 | 8.42 | 11,000 | 0 | 0 |
06/05/2009 |
8.42
|
47,640 | 8.86 | 9.20 | 8.42 | 0 | 8,380 | 0 |
05/05/2009 |
8.86
|
53,100 | 8.44 | 8.86 | 8.86 | 0 | 0 | 0 |
04/05/2009 |
8.44
|
57,410 | 8.05 | 8.44 | 8.44 | 0 | 0 | 0 |
29/04/2009 |
8.05
|
73,090 | 7.68 | 8.05 | 7.68 | 0 | 34,280 | 0 |
28/04/2009 |
7.68
|
22,660 | 7.58 | 7.68 | 7.56 | 0 | 0 | 0 |
27/04/2009 |
7.58
|
24,900 | 7.54 | 7.61 | 7.36 | 0 | 0 | 0 |
24/04/2009 |
7.54
|
55,260 | 7.19 | 7.54 | 7.49 | 0 | 600 | 0 |
23/04/2009 |
7.19
|
27,520 | 7.19 | 7.36 | 7.14 | 0 | 0 | 0 |
22/04/2009 |
7.19
|
32,320 | 7.36 | 7.36 | 7.17 | 0 | 0 | 0 |
21/04/2009 |
7.36
|
23,550 | 7.46 | 7.46 | 7.09 | 0 | 0 | 0 |
20/04/2009 |
7.46
|
7,110 | 7.85 | 7.85 | 7.46 | 0 | 0 | 0 |
17/04/2009 |
7.85
|
52,300 | 7.88 | 8.20 | 7.56 | 0 | 7,870 | 0 |
16/04/2009 |
7.88
|
73,090 | 7.51 | 7.88 | 7.51 | 0 | 5,000 | 0 |
15/04/2009 |
7.51
|
19,590 | 7.90 | 7.90 | 7.51 | 0 | 0 | 0 |
14/04/2009 |
7.90
|
65,100 | 7.85 | 7.95 | 7.61 | 0 | 6,000 | 0 |
13/04/2009 |
7.85
|
49,560 | 7.49 | 7.85 | 7.49 | 0 | 0 | 0 |
10/04/2009 |
7.49
|
15,940 | 7.24 | 7.58 | 7.44 | 0 | 0 | 0 |
09/04/2009 |
7.24
|
18,240 | 7.36 | 7.36 | 7.12 | 0 | 2,280 | 0 |
08/04/2009 |
7.36
|
28,060 | 7.36 | 7.36 | 7.02 | 0 | 0 | 0 |
07/04/2009 |
7.36
|
91,080 | 7.34 | 7.56 | 7.24 | 0 | 0 | 0 |
03/04/2009 |
7.34
|
91,130 | 7.00 | 7.34 | 7.02 | 0 | 100 | 0 |
02/04/2009 |
7.00
|
7,080 | 7.04 | 7.04 | 6.77 | 0 | 0 | 0 |
01/04/2009 |
7.04
|
8,350 | 6.90 | 7.17 | 7.00 | 1,000 | 0 | 0 |
31/03/2009 |
6.90
|
22,810 | 6.58 | 6.90 | 6.28 | 0 | 1,890 | 0 |
30/03/2009 |
6.58
|
6,200 | 6.68 | 6.68 | 6.46 | 800 | 0 | 0 |
27/03/2009 |
6.68
|
16,550 | 6.70 | 6.70 | 6.43 | 0 | 0 | 0 |
26/03/2009 |
6.70
|
17,960 | 6.70 | 6.70 | 6.63 | 400 | 0 | 0 |
25/03/2009 |
6.70
|
19,560 | 6.65 | 6.82 | 6.63 | 0 | 0 | 0 |
24/03/2009 |
6.65
|
2,320 | 6.41 | 6.73 | 6.50 | 0 | 0 | 0 |
23/03/2009 |
6.41
|
12,230 | 6.46 | 6.50 | 6.38 | 0 | 0 | 0 |
20/03/2009 |
6.46
|
8,320 | 6.68 | 6.68 | 6.38 | 0 | 0 | 0 |
19/03/2009 |
6.68
|
16,510 | 7.02 | 7.02 | 6.68 | 1,250 | 0 | 0 |
18/03/2009 |
7.02
|
26,640 | 6.73 | 7.04 | 6.87 | 100 | 100 | 0 |
17/03/2009 |
6.73
|
30,930 | 6.41 | 6.73 | 6.65 | 0 | 0 | 0 |
16/03/2009 |
6.41
|
11,070 | 6.11 | 6.41 | 6.38 | 0 | 0 | 0 |
13/03/2009 |
6.11
|
3,510 | 6.11 | 6.14 | 6.11 | 0 | 0 | 0 |
12/03/2009 |
6.11
|
3,600 | 6.16 | 6.16 | 5.92 | 0 | 0 | 0 |
11/03/2009 |
6.16
|
6,770 | 5.96 | 6.16 | 6.04 | 0 | 0 | 0 |
10/03/2009 |
5.96
|
5,680 | 5.89 | 5.96 | 5.77 | 0 | 0 | 0 |
09/03/2009 |
5.89
|
5,410 | 5.89 | 6.14 | 5.89 | 0 | 0 | 0 |
06/03/2009 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
05/03/2009 |
5.89
|
6,600 | 5.69 | 5.89 | 5.69 | 3,620 | 0 | 0 |
04/03/2009 |
5.69
|
6,630 | 5.69 | 5.69 | 5.65 | 5,530 | 0 | 0 |
03/03/2009 |
5.69
|
7,000 | 5.69 | 5.72 | 5.65 | 0 | 0 | 0 |
02/03/2009 |
5.69
|
8,950 | 5.67 | 5.69 | 5.67 | 0 | 1,200 | 0 |
27/02/2009 |
5.67
|
2,840 | 5.67 | 5.67 | 5.47 | 1,500 | 200 | 0 |
26/02/2009 |
5.67
|
480 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
25/02/2009 |
5.67
|
2,320 | 5.60 | 5.67 | 5.60 | 170 | 0 | 0 |
24/02/2009 |
5.60
|
10,680 | 5.55 | 5.60 | 5.50 | 1,960 | 0 | 0 |
23/02/2009 |
5.55
|
15,300 | 5.60 | 5.60 | 5.42 | 12,080 | 0 | 0 |
20/02/2009 |
5.60
|
2,210 | 5.60 | 5.60 | 5.52 | 2,000 | 0 | 0 |
19/02/2009 |
5.60
|
7,400 | 5.60 | 5.60 | 5.52 | 4,000 | 0 | 0 |
18/02/2009 |
5.60
|
9,310 | 5.57 | 5.60 | 5.42 | 6,000 | 0 | 0 |
17/02/2009 |
5.57
|
3,750 | 5.60 | 5.60 | 5.52 | 630 | 0 | 0 |
16/02/2009 |
5.60
|
8,030 | 5.57 | 5.60 | 5.55 | 1,980 | 0 | 0 |
13/02/2009 |
5.57
|
15,900 | 5.55 | 5.60 | 5.50 | 14,000 | 0 | 0 |
12/02/2009 |
5.55
|
9,070 | 5.60 | 5.60 | 5.42 | 6,050 | 0 | 0 |
11/02/2009 |
5.60
|
2,800 | 5.60 | 5.60 | 5.40 | 1,940 | 0 | 0 |
10/02/2009 |
5.60
|
4,020 | 5.50 | 5.60 | 5.45 | 3,990 | 0 | 0 |
09/02/2009 |
5.50
|
15,610 | 5.42 | 5.52 | 5.42 | 8,300 | 0 | 0 |
06/02/2009 |
5.42
|
15,020 | 5.38 | 5.42 | 5.18 | 7,900 | 3,900 | 0 |