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 | -2.73% | 13,191,900 | -213,408 | -6.8 |
31.10
33
32.10
|
2 tháng
(2024-07-22) |
-2.75 | -7.89% | 43,046,900 | -244,168 | -8.4 |
30.15
34.85
32.10
|
3 tháng
(2024-06-21) |
-1.90 | -5.59% | 88,006,400 | -15,878 | -0.9 |
30.15
36
32.10
|
6 tháng
(2024-03-25) |
-2 | -5.87% | 192,511,600 | -1,803,778 | -56.5 |
28.30
36
32.10
|
12 tháng
(2023-09-25) |
-4.85 | -13.12% | 440,745,200 | -4,215,268 | -134.3 |
24.60
39.02
32.10
|
24 tháng
(2022-09-30) |
-4.49 | -12.28% | 829,351,500 | -2,578,083 | -100.6 |
15.55
39.70
32.10
|
36 tháng
(2021-10-05) |
4.26 | 15.30% | 1,116,044,400 | -80,135 | 8.3 |
15.55
59.46
32.10
|
60 tháng
(2019-10-16) |
10.90 | 51.43% | 1,323,389,640 | -1,530,845 | -26.5 |
10.27
59.46
32.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/09/2008 |
9.12
|
66,590 | 8.84 | 9.12 | 8.74 | 51,810 | 1,240 | 0 |
10/09/2008 |
8.84
|
34,340 | 9.29 | 9.31 | 8.84 | 1,100 | 23,000 | 0 |
09/09/2008 |
9.29
|
64,630 | 9.03 | 9.47 | 9.14 | 1,000 | 14,160 | 0 |
08/09/2008 |
9.03
|
57,410 | 8.91 | 9.03 | 8.65 | 7,840 | 28,290 | 0 |
05/09/2008 |
8.91
|
18,690 | 8.99 | 8.99 | 8.67 | 0 | 0 | 0 |
04/09/2008 |
8.99
|
27,810 | 9.03 | 9.03 | 8.74 | 0 | 9,200 | 0 |
03/09/2008 |
9.03
|
194,590 | 9.03 | 9.43 | 8.99 | 0 | 185,980 | 0 |
29/08/2008 |
9.03
|
31,820 | 9.48 | 9.48 | 9.03 | 140 | 19,900 | 0 |
28/08/2008 |
9.48
|
24,760 | 9.98 | 9.98 | 9.48 | 2,090 | 5,610 | 0 |
27/08/2008 |
9.98
|
33,390 | 10.45 | 10.93 | 9.98 | 7,740 | 16,190 | 0 |
26/08/2008 |
10.45
|
91,040 | 10.07 | 10.55 | 10.36 | 17,300 | 60,800 | 0 |
25/08/2008 |
10.07
|
37,040 | 9.60 | 10.07 | 9.98 | 4,000 | 100 | 0 |
22/08/2008 |
9.60
|
55,620 | 9.79 | 10.26 | 9.50 | 35,770 | 1,420 | 0 |
21/08/2008 |
9.79
|
28,100 | 9.39 | 9.79 | 9.12 | 5,000 | 5,000 | 0 |
20/08/2008 |
9.39
|
30,360 | 9.88 | 9.88 | 9.39 | 7,000 | 0 | 0 |
19/08/2008 |
9.88
|
166,980 | 9.88 | 10.36 | 9.50 | 132,970 | 50,000 | 0 |
18/08/2008 |
9.88
|
58,300 | 9.43 | 9.88 | 9.88 | 58,300 | 0 | 0 |
15/08/2008 |
9.43
|
6,820 | 9.16 | 9.43 | 9.43 | 0 | 0 | 0 |
14/08/2008 |
9.16
|
40,800 | 8.90 | 9.16 | 8.69 | 26,520 | 1,100 | 0 |
13/08/2008 |
8.90
|
72,590 | 8.93 | 8.93 | 8.67 | 30,000 | 1,100 | 0 |
12/08/2008 |
8.93
|
70,600 | 8.93 | 9.20 | 8.84 | 470 | 0 | 0 |
11/08/2008 |
8.93
|
5,430 | 8.69 | 8.93 | 8.93 | 0 | 0 | 0 |
08/08/2008 |
8.69
|
45,150 | 8.44 | 8.69 | 8.67 | 33,070 | 100 | 0 |
07/08/2008 |
8.44
|
122,670 | 8.21 | 8.44 | 8.17 | 102,370 | 5,450 | 0 |
06/08/2008 |
8.21
|
36,830 | 7.98 | 8.21 | 7.79 | 1,000 | 10,000 | 0 |
05/08/2008 |
7.98
|
57,160 | 7.89 | 8.12 | 7.68 | 2,200 | 19,070 | 0 |
04/08/2008 |
7.89
|
17,360 | 7.66 | 7.89 | 7.89 | 0 | 10,000 | 0 |
01/08/2008 |
7.66
|
108,040 | 7.45 | 7.66 | 7.62 | 0 | 25,000 | 0 |
31/07/2008 |
7.45
|
31,590 | 7.56 | 7.56 | 7.36 | 0 | 0 | 0 |
30/07/2008 |
7.56
|
57,330 | 7.79 | 7.79 | 7.56 | 10,050 | 13,840 | 0 |
29/07/2008 |
7.79
|
172,380 | 7.89 | 8.12 | 7.79 | 89,330 | 87,760 | 0 |
28/07/2008 |
7.89
|
10,030 | 8.12 | 8.12 | 7.89 | 0 | 0 | 0 |
25/07/2008 |
8.12
|
2,080 | 8.36 | 8.36 | 8.12 | 110 | 0 | 0 |
24/07/2008 |
8.36
|
810 | 8.61 | 8.61 | 8.36 | 0 | 0 | 0 |
23/07/2008 |
8.61
|
110 | 8.88 | 8.88 | 8.61 | 0 | 0 | 0 |
22/07/2008 |
8.88
|
10 | 9.14 | 9.14 | 8.88 | 0 | 0 | 0 |
21/07/2008 |
9.14
|
610 | 9.41 | 9.41 | 9.14 | 0 | 0 | 0 |
18/07/2008 |
9.41
|
40,730 | 9.69 | 9.69 | 9.41 | 37,090 | 19,000 | 0 |
17/07/2008 |
9.69
|
8,360 | 9.98 | 9.98 | 9.69 | 50 | 0 | 0 |
16/07/2008 |
9.98
|
33,260 | 10.26 | 10.26 | 9.98 | 22,450 | 19,000 | 0 |
15/07/2008 |
10.26
|
92,560 | 10.07 | 10.26 | 9.79 | 47,500 | 42,920 | 0 |
14/07/2008 |
10.07
|
150,920 | 10.36 | 10.64 | 10.07 | 66,000 | 147,080 | 0 |
11/07/2008 |
10.36
|
245,990 | 10.07 | 10.36 | 9.79 | 127,800 | 150,000 | 0 |
10/07/2008 |
10.07
|
123,800 | 9.79 | 10.07 | 9.50 | 85,880 | 40,000 | 0 |
09/07/2008 |
9.79
|
33,270 | 10.07 | 10.07 | 9.79 | 500 | 0 | 0 |
08/07/2008 |
10.07
|
28,190 | 10.26 | 10.26 | 9.98 | 200 | 7,250 | 0 |
07/07/2008 |
10.26
|
29,020 | 10.55 | 10.83 | 10.26 | 15,870 | 0 | 0 |
04/07/2008 |
10.55
|
21,980 | 10.26 | 10.55 | 10.55 | 16,890 | 0 | 0 |
03/07/2008 |
10.26
|
94,480 | 9.98 | 10.26 | 10.07 | 62,240 | 0 | 0 |
02/07/2008 |
9.98
|
18,930 | 9.98 | 10.07 | 9.88 | 7,000 | 0 | 0 |
01/07/2008 |
9.98
|
47,920 | 9.69 | 9.98 | 9.98 | 0 | 3,000 | 0 |
30/06/2008 |
9.69
|
27,340 | 9.45 | 9.69 | 9.20 | 14,590 | 0 | 0 |
27/06/2008 |
9.45
|
52,600 | 9.69 | 9.98 | 9.41 | 1,600 | 0 | 0 |
26/06/2008 |
9.69
|
94,640 | 9.48 | 9.69 | 9.60 | 78,080 | 0 | 0 |
25/06/2008 |
9.48
|
5,300 | 9.22 | 9.48 | 9.48 | 4,700 | 0 | 0 |
24/06/2008 |
9.22
|
3,430 | 9.48 | 9.69 | 9.22 | 0 | 0 | 0 |
23/06/2008 |
9.48
|
49,790 | 9.22 | 9.48 | 9.22 | 9,560 | 10,000 | 0 |
20/06/2008 |
9.22
|
14,730 | 9.50 | 9.50 | 9.22 | 13,830 | 0 | 0 |
19/06/2008 |
9.50
|
64,170 | 9.79 | 9.79 | 9.50 | 59,560 | 0 | 0 |
18/06/2008 |
9.79
|
172,050 | 9.60 | 9.79 | 9.41 | 143,580 | 5,000 | 0 |
17/06/2008 |
9.60
|
5,920 | 9.47 | 9.60 | 9.60 | 0 | 0 | 0 |
16/06/2008 |
9.47
|
17,070 | 9.29 | 9.47 | 9.47 | 10,000 | 0 | 0 |
13/06/2008 |
9.29
|
151,850 | 9.12 | 9.29 | 9.22 | 94,880 | 100,000 | 0 |
12/06/2008 |
9.12
|
114,460 | 8.97 | 9.12 | 9.10 | 94,400 | 100,000 | 0 |
11/06/2008 |
8.97
|
81,530 | 8.80 | 8.97 | 8.63 | 5,000 | 400 | 0 |
10/06/2008 |
8.80
|
310 | 8.97 | 8.97 | 8.80 | 0 | 310 | 0 |
09/06/2008 |
8.97
|
5,950 | 9.14 | 9.14 | 8.97 | 0 | 0 | 0 |
06/06/2008 |
9.14
|
145,120 | 9.31 | 9.31 | 9.14 | 144,000 | 34,890 | 0 |
05/06/2008 |
9.31
|
20 | 9.50 | 9.50 | 9.31 | 0 | 0 | 0 |
04/06/2008 |
9.50
|
14,070 | 9.69 | 9.69 | 9.50 | 14,070 | 0 | 0 |
03/06/2008 |
9.69
|
100 | 9.88 | 9.88 | 9.69 | 0 | 0 | 0 |
02/06/2008 |
9.88
|
550 | 10.07 | 10.07 | 9.88 | 400 | 550 | 0 |
30/05/2008 |
10.07
|
50,470 | 10.26 | 10.26 | 10.07 | 50,470 | 11,480 | 0 |
29/05/2008 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 |
28/05/2008 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 |
27/05/2008 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 |
26/05/2008 |
10.26
|
3,150 | 10.45 | 10.45 | 10.26 | 3,000 | 2,610 | 0 |
23/05/2008 |
10.45
|
241,850 | 10.55 | 10.55 | 10.36 | 241,740 | 168,790 | 0 |
22/05/2008 |
10.55
|
59,830 | 10.74 | 10.74 | 10.55 | 59,830 | 25,530 | 0 |
21/05/2008 |
10.74
|
142,720 | 10.93 | 10.93 | 10.74 | 138,140 | 100,000 | 0 |
20/05/2008 |
10.93
|
35,420 | 11.12 | 11.21 | 10.93 | 24,770 | 0 | 0 |
19/05/2008 |
11.12
|
58,870 | 11.02 | 11.21 | 11.02 | 53,750 | 0 | 0 |
16/05/2008 |
11.02
|
116,640 | 11.21 | 11.21 | 11.02 | 47,330 | 800 | 0 |
15/05/2008 |
11.21
|
31,900 | 11.40 | 11.40 | 11.21 | 30,000 | 0 | 0 |
14/05/2008 |
11.40
|
28,430 | 11.59 | 11.59 | 11.40 | 28,390 | 14,900 | 0 |
13/05/2008 |
11.59
|
20 | 11.78 | 11.78 | 11.59 | 0 | 0 | 0 |
12/05/2008 |
11.78
|
500 | 11.97 | 11.97 | 11.78 | 500 | 0 | 0 |
09/05/2008 |
11.97
|
2,950 | 12.16 | 12.16 | 11.97 | 2,600 | 0 | 0 |
08/05/2008 |
12.16
|
50,070 | 12.35 | 12.35 | 12.16 | 0 | 10,000 | 0 |
07/05/2008 |
12.35
|
93,790 | 12.16 | 12.35 | 11.97 | 87,290 | 1,000 | 0 |
06/05/2008 |
12.16
|
8,400 | 11.97 | 12.16 | 12.16 | 5,200 | 0 | 0 |
05/05/2008 |
11.97
|
30,140 | 11.78 | 11.97 | 11.97 | 19,500 | 0 | 0 |
29/04/2008 |
11.78
|
120,210 | 11.59 | 11.78 | 11.78 | 100,550 | 0 | 0 |
28/04/2008 |
11.59
|
26,980 | 11.40 | 11.59 | 11.40 | 16,580 | 9,360 | 0 |
25/04/2008 |
11.40
|
41,090 | 11.21 | 11.40 | 11.21 | 19,340 | 15,640 | 0 |
24/04/2008 |
11.21
|
24,220 | 11.21 | 11.40 | 11.02 | 16,830 | 0 | 0 |
23/04/2008 |
11.21
|
102,870 | 11.21 | 11.31 | 11.02 | 102,800 | 15,000 | 0 |
22/04/2008 |
11.21
|
23,130 | 11.31 | 11.31 | 11.12 | 5,080 | 0 | 0 |
21/04/2008 |
11.31
|
91,710 | 11.12 | 11.31 | 10.93 | 84,450 | 75,200 | 0 |
18/04/2008 |
11.12
|
81,150 | 10.93 | 11.12 | 10.83 | 68,970 | 19,000 | 0 |