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) |
0.85 | 6.18% | 761,200 | 0 | 0 |
13.50
14.60
14.60
|
2 tháng
(2024-07-22) |
1.10 | 8.15% | 1,521,200 | -20,309 | -0.3 |
12.70
14.60
14.60
|
3 tháng
(2024-06-21) |
-1.45 | -9.03% | 4,352,500 | -42,810 | -0.6 |
12.70
16.35
14.60
|
6 tháng
(2024-03-25) |
2.45 | 20.16% | 9,722,200 | -46,819 | -0.7 |
11.70
16.35
14.60
|
12 tháng
(2023-09-25) |
1.10 | 8.15% | 12,644,200 | -73,319 | -1.0 |
11.30
16.35
14.60
|
24 tháng
(2022-09-30) |
-3.10 | -17.51% | 30,434,900 | -113,481 | -3.0 |
9.30
17.70
14.60
|
36 tháng
(2021-10-05) |
-6.75 | -31.61% | 72,334,000 | -308,949 | -11.1 |
9.30
26.10
14.60
|
60 tháng
(2019-10-16) |
9.86 | 208.14% | 126,119,110 | -2,044,009 | -43.0 |
2.34
26.10
14.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/02/2009 |
11.27
|
10,890 | 11.27 | 11.49 | 10.89 | 3,000 | 0 | 0 |
05/02/2009 |
11.27
|
43,890 | 11.81 | 11.81 | 11.27 | 1,110 | 0 | 0 |
04/02/2009 |
11.81
|
23,470 | 12.41 | 12.41 | 11.81 | 2,800 | 1,410 | 0 |
03/02/2009 |
12.41
|
18,250 | 13.07 | 13.07 | 12.41 | 1,080 | 0 | 0 |
02/02/2009 |
13.07
|
160,890 | 12.47 | 13.07 | 11.98 | 1,400 | 0 | 0 |
23/01/2009 |
12.47
|
49,760 | 12.47 | 12.68 | 12.41 | 0 | 22,000 | 0 |
22/01/2009 |
12.47
|
205,800 | 12.41 | 12.47 | 12.30 | 0 | 40,000 | 0 |
21/01/2009 |
12.41
|
55,900 | 12.47 | 12.79 | 12.41 | 1,000 | 2,340 | 0 |
20/01/2009 |
12.47
|
6,050 | 11.92 | 12.47 | 12.47 | 1,000 | 0 | 0 |
19/01/2009 |
11.92
|
37,640 | 11.38 | 11.92 | 11.38 | 450 | 8,500 | 0 |
16/01/2009 |
11.38
|
172,480 | 11.98 | 12.30 | 11.38 | 2,050 | 156,920 | 0 |
15/01/2009 |
11.98
|
260,550 | 12.58 | 12.58 | 11.98 | 128,500 | 237,280 | 0 |
14/01/2009 |
12.58
|
95,880 | 13.23 | 13.56 | 12.58 | 0 | 89,870 | 0 |
13/01/2009 |
13.23
|
66,960 | 13.88 | 13.88 | 13.23 | 0 | 63,750 | 0 |
12/01/2009 |
13.88
|
13,610 | 13.88 | 14.15 | 13.77 | 0 | 1,000 | 0 |
09/01/2009 |
13.88
|
13,370 | 14.15 | 14.15 | 13.88 | 500 | 5,000 | 0 |
08/01/2009 |
14.15
|
21,240 | 14.70 | 14.86 | 14.15 | 10 | 0 | 0 |
07/01/2009 |
14.70
|
25,950 | 14.86 | 14.97 | 14.54 | 8,140 | 100 | 0 |
06/01/2009 |
14.86
|
10 | 14.43 | 14.86 | 14.86 | 0 | 0 | 0 |
05/01/2009 |
14.43
|
6,050 | 14.43 | 14.43 | 13.83 | 0 | 2,350 | 0 |
02/01/2009 |
14.43
|
29,500 | 15.13 | 15.13 | 14.43 | 5,000 | 27,860 | 0 |
31/12/2008 |
15.13
|
49,630 | 15.13 | 15.68 | 14.70 | 44,210 | 0 | 0 |
30/12/2008 |
15.13
|
78,750 | 14.54 | 15.24 | 14.54 | 66,970 | 2,000 | 0 |
29/12/2008 |
14.54
|
40,500 | 13.88 | 14.54 | 13.77 | 4,000 | 0 | 0 |
26/12/2008 |
13.88
|
6,500 | 14.37 | 14.37 | 13.88 | 0 | 0 | 0 |
25/12/2008 |
14.37
|
108,800 | 13.72 | 14.37 | 13.72 | 35,500 | 13,000 | 0 |
24/12/2008 |
13.72
|
2,580 | 13.83 | 13.83 | 13.56 | 0 | 0 | 0 |
23/12/2008 |
13.83
|
10,430 | 14.37 | 14.37 | 13.72 | 3,120 | 0 | 0 |
22/12/2008 |
14.37
|
53,150 | 13.72 | 14.37 | 13.72 | 2,000 | 16,000 | 0 |
19/12/2008 |
13.72
|
9,430 | 14.32 | 14.32 | 13.72 | 0 | 4,660 | 0 |
18/12/2008 |
14.32
|
26,220 | 14.26 | 14.70 | 14.15 | 11,000 | 920 | 0 |
17/12/2008 |
14.26
|
30,490 | 14.26 | 14.43 | 13.61 | 2,000 | 0 | 0 |
16/12/2008 |
14.26
|
187,620 | 14.97 | 15.68 | 14.26 | 57,150 | 2,000 | 0 |
15/12/2008 |
14.97
|
6,990 | 14.26 | 14.97 | 14.97 | 2,410 | 0 | 0 |
12/12/2008 |
14.26
|
24,410 | 13.61 | 14.26 | 14.26 | 0 | 0 | 0 |
11/12/2008 |
13.61
|
23,340 | 13.01 | 13.61 | 13.61 | 0 | 0 | 0 |
10/12/2008 |
13.01
|
4,170 | 12.41 | 13.01 | 13.01 | 0 | 0 | 0 |
09/12/2008 |
12.41
|
670 | 11.87 | 12.41 | 12.41 | 0 | 0 | 0 |
08/12/2008 |
11.87
|
12,490 | 11.32 | 11.87 | 11.87 | 0 | 430 | 0 |
05/12/2008 |
11.32
|
27,810 | 11.70 | 11.70 | 11.16 | 500 | 0 | 0 |
04/12/2008 |
11.70
|
23,900 | 12.14 | 12.14 | 11.70 | 0 | 0 | 0 |
03/12/2008 |
12.14
|
43,250 | 12.74 | 12.74 | 12.14 | 200 | 0 | 0 |
02/12/2008 |
12.74
|
62,430 | 12.74 | 12.74 | 12.14 | 0 | 0 | 0 |
01/12/2008 |
12.74
|
13,830 | 13.39 | 13.39 | 12.74 | 0 | 0 | 0 |
28/11/2008 |
13.39
|
21,500 | 12.90 | 13.39 | 13.28 | 5,400 | 0 | 0 |
27/11/2008 |
12.90
|
33,920 | 12.90 | 12.90 | 12.30 | 0 | 3,830 | 0 |
26/11/2008 |
12.90
|
17,870 | 12.96 | 13.34 | 12.85 | 12,590 | 0 | 0 |
25/11/2008 |
12.96
|
42,540 | 12.36 | 12.96 | 12.03 | 41,070 | 0 | 0 |
24/11/2008 |
12.36
|
41,000 | 11.81 | 12.36 | 11.49 | 28,680 | 0 | 0 |
21/11/2008 |
11.81
|
49,060 | 12.41 | 12.41 | 11.81 | 920 | 18,260 | 0 |
20/11/2008 |
12.41
|
25,260 | 13.01 | 13.01 | 12.41 | 0 | 0 | 0 |
19/11/2008 |
13.01
|
12,240 | 13.17 | 13.34 | 12.63 | 0 | 0 | 0 |
18/11/2008 |
13.17
|
12,070 | 13.56 | 13.56 | 13.17 | 100 | 0 | 0 |
17/11/2008 |
13.56
|
9,950 | 13.83 | 13.83 | 13.45 | 0 | 2,480 | 0 |
14/11/2008 |
13.83
|
36,930 | 13.50 | 14.10 | 13.50 | 0 | 10,120 | 0 |
13/11/2008 |
13.50
|
33,660 | 14.15 | 14.15 | 13.45 | 0 | 0 | 0 |
12/11/2008 |
14.15
|
45,210 | 14.15 | 14.15 | 13.45 | 10,000 | 3,790 | 0 |
11/11/2008 |
14.15
|
25,690 | 14.86 | 14.86 | 14.15 | 0 | 0 | 0 |
10/11/2008 |
14.86
|
19,150 | 15.41 | 15.41 | 14.86 | 0 | 0 | 0 |
07/11/2008 |
15.41
|
15,730 | 16.17 | 16.17 | 15.41 | 1,000 | 0 | 0 |
06/11/2008 |
16.17
|
81,170 | 16.88 | 16.88 | 16.06 | 38,800 | 0 | 0 |
05/11/2008 |
16.88
|
145,470 | 16.28 | 17.04 | 16.33 | 2,000 | 0 | 0 |
04/11/2008 |
16.28
|
79,180 | 15.52 | 16.28 | 14.97 | 27,000 | 0 | 0 |
03/11/2008 |
15.52
|
41,640 | 15.41 | 15.73 | 14.64 | 5,760 | 60 | 0 |
31/10/2008 |
15.41
|
73,980 | 14.81 | 15.52 | 14.92 | 54,750 | 60 | 0 |
30/10/2008 |
14.81
|
23,020 | 14.43 | 14.81 | 14.43 | 4,000 | 0 | 0 |
29/10/2008 |
14.43
|
153,730 | 13.77 | 14.43 | 13.83 | 70,550 | 0 | 0 |
28/10/2008 |
13.77
|
190,880 | 13.12 | 13.77 | 12.47 | 151,570 | 2,600 | 0 |
27/10/2008 |
13.12
|
76,420 | 13.77 | 14.37 | 13.12 | 0 | 22,770 | 0 |
24/10/2008 |
13.77
|
12,490 | 14.48 | 14.48 | 13.77 | 0 | 10,140 | 0 |
23/10/2008 |
14.48
|
29,620 | 15.24 | 15.24 | 14.48 | 500 | 3,000 | 0 |
22/10/2008 |
15.24
|
86,830 | 14.97 | 15.24 | 14.26 | 300 | 4,290 | 0 |
21/10/2008 |
14.97
|
8,010 | 14.70 | 15.13 | 14.21 | 0 | 0 | 0 |
20/10/2008 |
14.70
|
44,040 | 15.46 | 15.95 | 14.70 | 1,300 | 8,800 | 0 |
17/10/2008 |
15.46
|
143,000 | 14.75 | 15.46 | 14.81 | 0 | 1,500 | 0 |
16/10/2008 |
14.75
|
2,810 | 15.52 | 15.52 | 14.75 | 530 | 0 | 0 |
15/10/2008 |
15.52
|
85,290 | 14.97 | 15.57 | 15.46 | 25,970 | 0 | 0 |
14/10/2008 |
14.97
|
30,080 | 14.26 | 14.97 | 14.97 | 14,880 | 19,290 | 0 |
13/10/2008 |
14.26
|
45,300 | 14.97 | 14.97 | 14.26 | 7,060 | 100 | 0 |
10/10/2008 |
14.97
|
45,160 | 15.73 | 15.73 | 14.97 | 10,050 | 39,760 | 0 |
09/10/2008 |
15.73
|
240,130 | 16.55 | 16.88 | 15.73 | 1,100 | 90,030 | 0 |
08/10/2008 |
16.55
|
50,730 | 17.37 | 17.37 | 16.55 | 15,340 | 3,700 | 0 |
07/10/2008 |
17.37
|
88,170 | 18.24 | 18.24 | 17.37 | 0 | 11,220 | 0 |
06/10/2008 |
18.24
|
116,750 | 19.16 | 19.33 | 18.24 | 60 | 31,640 | 0 |
03/10/2008 |
19.16
|
110,560 | 20.14 | 20.14 | 19.16 | 1,000 | 34,070 | 0 |
02/10/2008 |
20.14
|
37,480 | 20.14 | 20.36 | 19.76 | 650 | 10,300 | 0 |
01/10/2008 |
20.14
|
68,480 | 20.25 | 20.69 | 19.87 | 0 | 0 | 0 |
30/09/2008 |
20.25
|
168,940 | 21.29 | 21.29 | 20.25 | 164,290 | 6,320 | 0 |
29/09/2008 |
21.29
|
146,290 | 21.12 | 21.78 | 21.23 | 103,480 | 150 | 0 |
26/09/2008 |
21.12
|
173,780 | 20.14 | 21.12 | 20.14 | 134,850 | 2,400 | 0 |
25/09/2008 |
20.14
|
221,880 | 19.49 | 20.14 | 18.67 | 172,280 | 0 | 0 |
24/09/2008 |
19.49
|
117,550 | 19.49 | 19.49 | 18.56 | 54,000 | 22,640 | 0 |
23/09/2008 |
19.49
|
267,980 | 19.00 | 19.93 | 19.00 | 50,150 | 0 | 0 |
22/09/2008 |
19.00
|
11,670 | 18.13 | 19.00 | 19.00 | 0 | 0 | 0 |
19/09/2008 |
18.13
|
144,670 | 17.31 | 18.13 | 17.15 | 13,470 | 50,400 | 0 |
18/09/2008 |
17.31
|
3,960 | 18.18 | 18.18 | 17.31 | 1,000 | 2,800 | 0 |
17/09/2008 |
18.18
|
65,000 | 19.11 | 19.11 | 18.18 | 2,410 | 13,790 | 0 |
16/09/2008 |
19.11
|
216,530 | 20.09 | 20.09 | 19.11 | 40,000 | 29,700 | 0 |
15/09/2008 |
20.09
|
181,110 | 21.12 | 22.10 | 20.09 | 21,290 | 34,360 | 0 |
12/09/2008 |
21.12
|
24,200 | 22.21 | 22.21 | 21.12 | 1,110 | 1,560 | 0 |