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) |
1.20 | 6.06% | 809,600 | -6,645 | -0.1 |
17.10
21
21
|
2 tháng
(2024-07-22) |
4 | 23.53% | 1,294,400 | -6,645 | -0.1 |
15.50
21
21
|
3 tháng
(2024-06-21) |
0.82 | 4.08% | 2,965,600 | -6,645 | -0.1 |
15.50
23.90
21
|
6 tháng
(2024-03-25) |
8.94 | 74.15% | 4,190,300 | -6,645 | -0.1 |
11
23.90
21
|
12 tháng
(2023-09-25) |
7.88 | 60.09% | 4,995,700 | -23,645 | -0.5 |
10.35
23.90
21
|
24 tháng
(2022-09-30) |
-3.12 | -12.93% | 6,774,655 | -44,245 | -1.1 |
10.35
24.12
21
|
36 tháng
(2021-10-05) |
-2 | -8.70% | 53,803,637 | -304,133 | -12.4 |
10.35
31.18
21
|
60 tháng
(2019-10-16) |
18.18 | 643.75% | 154,217,306 | -373,213 | -10.1 |
1.06
31.18
21
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/06/2009 |
8.26
|
66,000 | 8.31 | 8.54 | 7.94 | 0 | 0 | 0 |
26/06/2009 |
8.31
|
98,690 | 8.40 | 8.54 | 8.03 | 600 | 3,200 | 0 |
25/06/2009 |
8.40
|
56,050 | 8.82 | 8.82 | 8.40 | 0 | 5,000 | 0 |
24/06/2009 |
8.82
|
102,240 | 8.40 | 8.82 | 8.36 | 0 | 0 | 0 |
23/06/2009 |
8.40
|
93,500 | 8.82 | 8.82 | 8.40 | 0 | 0 | 0 |
22/06/2009 |
8.82
|
56,940 | 9.24 | 9.24 | 8.82 | 0 | 0 | 0 |
19/06/2009 |
9.24
|
292,750 | 8.82 | 9.24 | 8.59 | 0 | 3,100 | 0 |
18/06/2009 |
8.82
|
201,740 | 9.05 | 9.38 | 8.82 | 5,500 | 0 | 0 |
17/06/2009 |
9.05
|
31,630 | 9.52 | 9.52 | 9.05 | 150 | 0 | 0 |
16/06/2009 |
9.52
|
5,560 | 9.98 | 9.98 | 9.52 | 300 | 2,100 | 0 |
15/06/2009 |
9.98
|
58,250 | 10.49 | 10.49 | 9.98 | 600 | 3,000 | 0 |
12/06/2009 |
10.49
|
241,700 | 11.00 | 11.33 | 10.49 | 500 | 100 | 0 |
11/06/2009 |
11.00
|
268,940 | 10.77 | 11.19 | 10.91 | 8,200 | 0 | 0 |
10/06/2009 |
10.77
|
359,570 | 11.33 | 11.33 | 10.77 | 0 | 0 | 0 |
09/06/2009 |
11.33
|
723,100 | 10.82 | 11.33 | 10.68 | 10,400 | 1,250 | 0 |
08/06/2009 |
10.82
|
23,120 | 10.31 | 10.82 | 10.82 | 0 | 0 | 0 |
05/06/2009 |
10.31
|
32,200 | 9.84 | 10.31 | 10.31 | 0 | 0 | 0 |
04/06/2009 |
9.84
|
76,300 | 9.38 | 9.84 | 9.84 | 0 | 0 | 0 |
03/06/2009 |
9.38
|
272,140 | 8.96 | 9.38 | 9.38 | 0 | 0 | 0 |
02/06/2009 |
8.96
|
40,650 | 8.54 | 8.96 | 8.96 | 0 | 0 | 0 |
01/06/2009 |
8.54
|
210,420 | 8.17 | 8.54 | 8.36 | 0 | 0 | 0 |
29/05/2009 |
8.17
|
217,130 | 8.59 | 8.96 | 8.17 | 400 | 0 | 0 |
28/05/2009 |
8.59
|
510,790 | 8.31 | 8.59 | 8.31 | 3,100 | 0 | 0 |
27/05/2009 |
8.31
|
146,830 | 7.94 | 8.31 | 8.31 | 0 | 0 | 0 |
26/05/2009 |
7.94
|
257,090 | 7.57 | 7.94 | 7.89 | 0 | 4,000 | 0 |
25/05/2009 |
7.57
|
218,610 | 7.24 | 7.57 | 7.57 | 0 | 0 | 0 |
22/05/2009 |
7.24
|
494,530 | 7.61 | 7.98 | 7.24 | 0 | 0 | 0 |
21/05/2009 |
7.61
|
79,510 | 7.29 | 7.61 | 7.61 | 0 | 0 | 0 |
20/05/2009 |
7.29
|
26,980 | 6.96 | 7.29 | 7.29 | 0 | 0 | 0 |
19/05/2009 |
6.96
|
128,720 | 6.64 | 6.96 | 6.96 | 0 | 0 | 0 |
18/05/2009 |
6.64
|
175,010 | 6.50 | 6.64 | 6.27 | 0 | 0 | 0 |
15/05/2009 |
6.50
|
104,950 | 6.36 | 6.50 | 6.41 | 1,500 | 0 | 0 |
14/05/2009 |
6.36
|
113,210 | 6.17 | 6.36 | 6.04 | 0 | 0 | 0 |
13/05/2009 |
6.17
|
62,100 | 6.31 | 6.41 | 6.17 | 0 | 4,000 | 0 |
12/05/2009 |
6.31
|
95,640 | 6.22 | 6.36 | 6.04 | 0 | 3,000 | 0 |
11/05/2009 |
6.22
|
53,400 | 6.04 | 6.27 | 6.04 | 0 | 0 | 0 |
08/05/2009 |
6.04
|
74,980 | 6.27 | 6.27 | 6.04 | 0 | 0 | 0 |
07/05/2009 |
6.27
|
68,800 | 6.17 | 6.31 | 6.17 | 0 | 0 | 0 |
06/05/2009 |
6.17
|
46,300 | 6.45 | 6.45 | 6.17 | 1,300 | 0 | 0 |
05/05/2009 |
6.45
|
116,770 | 6.27 | 6.55 | 6.36 | 0 | 0 | 0 |
04/05/2009 |
6.27
|
42,790 | 5.99 | 6.27 | 6.27 | 3,000 | 0 | 0 |
29/04/2009 |
5.99
|
55,370 | 5.71 | 5.99 | 5.71 | 0 | 0 | 0 |
28/04/2009 |
5.71
|
50,940 | 5.80 | 5.90 | 5.57 | 0 | 0 | 0 |
27/04/2009 |
5.80
|
101,260 | 5.85 | 5.99 | 5.57 | 0 | 0 | 0 |
24/04/2009 |
5.85
|
121,240 | 6.13 | 6.13 | 5.85 | 0 | 0 | 0 |
23/04/2009 |
6.13
|
76,630 | 6.31 | 6.45 | 6.13 | 0 | 0 | 0 |
22/04/2009 |
6.31
|
64,700 | 6.08 | 6.36 | 6.17 | 0 | 0 | 0 |
21/04/2009 |
6.08
|
74,600 | 6.36 | 6.36 | 6.08 | 4,000 | 0 | 0 |
20/04/2009 |
6.36
|
68,310 | 6.69 | 6.69 | 6.36 | 0 | 0 | 0 |
17/04/2009 |
6.69
|
264,630 | 6.96 | 7.06 | 6.64 | 0 | 0 | 0 |
16/04/2009 |
6.96
|
130,740 | 6.96 | 7.06 | 6.64 | 0 | 0 | 0 |
15/04/2009 |
6.96
|
103,060 | 7.29 | 7.29 | 6.96 | 450 | 0 | 0 |
14/04/2009 |
7.29
|
236,260 | 6.96 | 7.29 | 7.06 | 0 | 0 | 0 |
13/04/2009 |
6.96
|
98,840 | 6.64 | 6.96 | 6.96 | 0 | 0 | 0 |
10/04/2009 |
6.64
|
77,030 | 6.36 | 6.64 | 6.50 | 4,800 | 0 | 0 |
09/04/2009 |
6.36
|
55,500 | 6.22 | 6.36 | 6.22 | 0 | 0 | 0 |
08/04/2009 |
6.22
|
108,800 | 6.55 | 6.87 | 6.22 | 0 | 3,660 | 0 |
07/04/2009 |
6.55
|
67,560 | 6.27 | 6.55 | 6.22 | 0 | 0 | 0 |
03/04/2009 |
6.27
|
115,410 | 5.99 | 6.27 | 6.22 | 100 | 0 | 0 |
02/04/2009 |
5.99
|
78,580 | 5.99 | 6.08 | 5.99 | 0 | 0 | 0 |
01/04/2009 |
5.99
|
31,960 | 5.80 | 5.99 | 5.85 | 0 | 0 | 0 |
31/03/2009 |
5.80
|
36,670 | 5.90 | 5.90 | 5.62 | 3,160 | 0 | 0 |
30/03/2009 |
5.90
|
12,210 | 5.94 | 5.94 | 5.76 | 500 | 0 | 0 |
27/03/2009 |
5.94
|
47,710 | 5.99 | 6.04 | 5.94 | 730 | 0 | 0 |
26/03/2009 |
5.99
|
37,980 | 5.94 | 6.04 | 5.90 | 0 | 0 | 0 |
25/03/2009 |
5.94
|
29,210 | 5.94 | 5.99 | 5.85 | 1,250 | 600 | 0 |
24/03/2009 |
5.94
|
31,740 | 5.71 | 5.94 | 5.90 | 0 | 0 | 0 |
23/03/2009 |
5.71
|
11,730 | 5.76 | 5.85 | 5.71 | 280 | 0 | 0 |
20/03/2009 |
5.76
|
14,940 | 5.76 | 5.94 | 5.57 | 0 | 0 | 0 |
19/03/2009 |
5.76
|
57,630 | 6.04 | 6.04 | 5.76 | 0 | 0 | 0 |
18/03/2009 |
6.04
|
77,970 | 5.76 | 6.04 | 5.90 | 0 | 0 | 0 |
17/03/2009 |
5.76
|
33,210 | 5.66 | 5.90 | 5.71 | 0 | 0 | 0 |
16/03/2009 |
5.66
|
7,140 | 5.57 | 5.76 | 5.57 | 0 | 0 | 0 |
13/03/2009 |
5.57
|
29,370 | 5.52 | 5.62 | 5.52 | 10 | 0 | 0 |
12/03/2009 |
5.52
|
27,590 | 5.80 | 5.80 | 5.52 | 0 | 0 | 0 |
11/03/2009 |
5.80
|
59,650 | 5.66 | 5.80 | 5.48 | 1,000 | 0 | 0 |
10/03/2009 |
5.66
|
18,640 | 5.57 | 5.71 | 5.57 | 0 | 0 | 0 |
09/03/2009 |
5.57
|
16,930 | 5.39 | 5.57 | 5.39 | 0 | 0 | 0 |
06/03/2009 |
5.39
|
21,880 | 5.43 | 5.48 | 5.34 | 0 | 0 | 0 |
05/03/2009 |
5.43
|
20,750 | 5.25 | 5.48 | 5.25 | 0 | 0 | 0 |
04/03/2009 |
5.25
|
11,810 | 5.25 | 5.34 | 5.25 | 0 | 0 | 0 |
03/03/2009 |
5.25
|
13,700 | 5.20 | 5.25 | 5.20 | 0 | 0 | 0 |
02/03/2009 |
5.20
|
16,750 | 5.20 | 5.25 | 5.20 | 0 | 0 | 0 |
27/02/2009 |
5.20
|
17,840 | 5.11 | 5.25 | 5.11 | 0 | 6,000 | 0 |
26/02/2009 |
5.11
|
23,190 | 5.25 | 5.25 | 5.11 | 0 | 7,500 | 0 |
25/02/2009 |
5.25
|
35,010 | 5.01 | 5.25 | 5.15 | 0 | 6,500 | 0 |
24/02/2009 |
5.01
|
39,120 | 5.20 | 5.20 | 4.97 | 2,000 | 3,300 | 0 |
23/02/2009 |
5.20
|
24,280 | 5.29 | 5.34 | 5.20 | 0 | 0 | 0 |
20/02/2009 |
5.29
|
37,200 | 5.34 | 5.34 | 5.25 | 0 | 0 | 0 |
19/02/2009 |
5.34
|
50,570 | 5.20 | 5.39 | 5.20 | 0 | 0 | 0 |
18/02/2009 |
5.20
|
38,700 | 5.43 | 5.43 | 5.20 | 0 | 0 | 0 |
17/02/2009 |
5.43
|
45,310 | 5.57 | 5.62 | 5.43 | 0 | 0 | 0 |
16/02/2009 |
5.57
|
11,900 | 5.57 | 5.62 | 5.52 | 0 | 0 | 0 |
13/02/2009 |
5.57
|
13,000 | 5.48 | 5.62 | 5.57 | 0 | 0 | 0 |
12/02/2009 |
5.48
|
62,660 | 5.48 | 5.62 | 5.48 | 0 | 29,860 | 0 |
11/02/2009 |
5.48
|
37,140 | 5.62 | 5.66 | 5.48 | 0 | 0 | 0 |
10/02/2009 |
5.62
|
41,810 | 5.85 | 5.85 | 5.57 | 0 | 0 | 0 |
09/02/2009 |
5.85
|
30,320 | 5.66 | 5.85 | 5.66 | 0 | 0 | 0 |
06/02/2009 |
5.66
|
54,500 | 5.71 | 5.80 | 5.48 | 0 | 0 | 0 |
05/02/2009 |
5.71
|
41,130 | 5.99 | 5.99 | 5.71 | 0 | 0 | 0 |