| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-0.50 | -2.79% | 64,841,600 | -12,894,204 | -225.8 |
17.10
17.95
17.45
|
|
2 tháng
(2024-09-23) |
-1.20 | -6.43% | 159,290,800 | -19,300,404 | -343.1 |
17.10
19.30
17.45
|
|
3 tháng
(2024-08-26) |
-1.40 | -7.43% | 215,616,200 | -27,902,504 | -502.0 |
17.10
19.30
17.45
|
|
6 tháng
(2024-05-27) |
-2.68 | -13.33% | 455,689,900 | -31,822,555 | -573.5 |
16.40
20.89
17.45
|
|
12 tháng
(2023-11-28) |
-2.77 | -13.71% | 1,245,666,000 | -40,599,617 | -785.9 |
16.40
23.08
17.45
|
|
24 tháng
(2022-12-05) |
3 | 20.78% | 3,699,942,000 | -12,040,834 | -179.3 |
12.82
26.25
17.45
|
|
36 tháng
(2021-12-08) |
-14.02 | -44.56% | 5,113,316,000 | -3,062,719 | 147.0 |
9.58
39.52
17.45
|
|
60 tháng
(2019-12-19) |
0.62 | 3.69% | 5,383,431,792 | 290,241 | 313.9 |
9.58
39.52
17.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/11/2008 |
5.95
|
263,300 | 6.08 | 6.08 | 5.92 | 14,500 | 66,400 | 0 |
| 14/11/2008 |
6.08
|
392,500 | 5.88 | 6.15 | 5.92 | 1,000 | 150,500 | 0 |
| 13/11/2008 |
5.88
|
319,500 | 5.88 | 5.92 | 5.62 | 10,800 | 187,700 | 0 |
| 12/11/2008 |
5.88
|
509,100 | 6.05 | 6.05 | 5.69 | 0 | 165,000 | 0 |
| 11/11/2008 |
6.05
|
537,100 | 6.44 | 6.47 | 6.05 | 62,400 | 171,600 | 0 |
| 10/11/2008 |
6.44
|
256,100 | 6.38 | 6.70 | 6.34 | 21,700 | 100,000 | 0 |
| 07/11/2008 |
6.38
|
494,100 | 6.77 | 6.77 | 6.38 | 30,000 | 155,000 | 0 |
| 06/11/2008 |
6.77
|
755,600 | 7.10 | 7.23 | 6.61 | 61,000 | 223,200 | 0 |
| 05/11/2008 |
7.10
|
983,500 | 6.74 | 7.10 | 6.97 | 0 | 640,000 | 0 |
| 04/11/2008 |
6.74
|
589,900 | 6.51 | 6.74 | 6.24 | 0 | 220,000 | 0 |
| 03/11/2008 |
6.51
|
314,900 | 6.61 | 6.74 | 6.15 | 0 | 110,000 | 0 |
| 31/10/2008 |
6.61
|
227,800 | 6.57 | 6.80 | 6.44 | 0 | 0 | 0 |
| 30/10/2008 |
6.57
|
236,000 | 6.28 | 6.64 | 6.01 | 0 | 40,000 | 0 |
| 29/10/2008 |
6.28
|
306,900 | 6.24 | 6.28 | 5.98 | 30,600 | 35,000 | 0 |
| 28/10/2008 |
6.24
|
387,300 | 6.18 | 6.41 | 5.75 | 0 | 0 | 0 |
| 27/10/2008 |
6.18
|
150,900 | 6.57 | 6.57 | 6.18 | 0 | 0 | 0 |
| 24/10/2008 |
6.57
|
327,600 | 6.93 | 6.97 | 6.51 | 0 | 4,000 | 0 |
| 23/10/2008 |
6.93
|
306,000 | 7.49 | 7.49 | 6.93 | 0 | 0 | 0 |
| 22/10/2008 |
7.49
|
128,300 | 7.76 | 7.76 | 7.30 | 2,400 | 0 | 0 |
| 21/10/2008 |
7.76
|
228,100 | 7.53 | 8.12 | 7.53 | 3,000 | 0 | 0 |
| 20/10/2008 |
7.53
|
171,000 | 7.82 | 7.89 | 7.49 | 600 | 0 | 0 |
| 17/10/2008 |
7.82
|
258,100 | 7.62 | 8.12 | 7.62 | 9,000 | 0 | 0 |
| 16/10/2008 |
7.62
|
372,100 | 8.18 | 8.18 | 7.43 | 85,200 | 0 | 0 |
| 15/10/2008 |
8.18
|
788,900 | 7.66 | 8.18 | 7.66 | 177,800 | 0 | 0 |
| 14/10/2008 |
7.66
|
2,700 | 7.36 | 7.66 | 7.66 | 0 | 0 | 0 |
| 13/10/2008 |
7.36
|
289,000 | 6.90 | 7.43 | 6.90 | 64,600 | 0 | 0 |
| 10/10/2008 |
6.90
|
682,900 | 7.53 | 7.53 | 6.90 | 62,500 | 0 | 0 |
| 09/10/2008 |
7.53
|
521,500 | 7.26 | 7.62 | 6.90 | 0 | 500 | 0 |
| 08/10/2008 |
7.26
|
562,200 | 7.36 | 7.36 | 6.84 | 143,400 | 33,800 | 0 |
| 07/10/2008 |
7.36
|
1,008,200 | 7.82 | 7.82 | 7.33 | 394,400 | 61,700 | 0 |
| 06/10/2008 |
7.82
|
462,900 | 8.28 | 8.38 | 7.69 | 134,500 | 5,500 | 0 |
| 03/10/2008 |
8.28
|
322,700 | 8.41 | 8.41 | 8.05 | 0 | 0 | 0 |
| 02/10/2008 |
8.41
|
454,400 | 8.31 | 8.64 | 8.02 | 0 | 0 | 0 |
| 01/10/2008 |
8.31
|
529,700 | 8.35 | 8.81 | 7.85 | 28,000 | 0 | 0 |
| 30/09/2008 |
8.35
|
20,100 | 8.84 | 8.84 | 8.35 | 0 | 0 | 0 |
| 29/09/2008 |
8.84
|
837,700 | 9.37 | 9.53 | 8.77 | 0 | 90,500 | 0 |
| 26/09/2008 |
9.37
|
714,700 | 9.20 | 9.60 | 9.00 | 20,000 | 150,000 | 0 |
| 25/09/2008 |
9.20
|
1,023,100 | 8.84 | 9.20 | 8.48 | 217,800 | 332,800 | 0 |
| 24/09/2008 |
8.84
|
604,400 | 8.61 | 8.87 | 8.25 | 205,600 | 82,500 | 0 |
| 23/09/2008 |
8.61
|
1,588,100 | 8.25 | 8.81 | 7.69 | 495,000 | 180,000 | 0 |
| 22/09/2008 |
8.25
|
276,600 | 7.92 | 8.25 | 8.25 | 90,000 | 200,000 | 0 |
| 19/09/2008 |
7.92
|
1,351,700 | 7.43 | 7.92 | 6.93 | 43,800 | 200,000 | 0 |
| 18/09/2008 |
7.43
|
42,800 | 7.95 | 7.95 | 7.43 | 0 | 0 | 0 |
| 17/09/2008 |
7.95
|
54,100 | 8.54 | 8.54 | 7.95 | 1,000 | 0 | 0 |
| 16/09/2008 |
8.54
|
280,600 | 9.10 | 9.10 | 8.54 | 70,400 | 0 | 0 |
| 15/09/2008 |
9.10
|
992,100 | 9.76 | 9.86 | 9.10 | 23,000 | 0 | 0 |
| 12/09/2008 |
9.76
|
35,600 | 10.48 | 10.48 | 9.76 | 1,300 | 0 | 0 |
| 11/09/2008 |
10.48
|
70,200 | 11.14 | 11.14 | 10.48 | 1,000 | 50,000 | 0 |
| 10/09/2008 |
11.14
|
511,900 | 11.67 | 11.83 | 11.14 | 3,000 | 308,100 | 0 |
| 09/09/2008 |
11.67
|
496,000 | 12.19 | 12.32 | 11.44 | 0 | 224,900 | 0 |
| 08/09/2008 |
12.19
|
560,200 | 13.01 | 13.93 | 12.19 | 1,100 | 189,300 | 0 |
| 05/09/2008 |
13.01
|
2,352,200 | 13.01 | 14.79 | 11.83 | 100 | 440,700 | 0 |