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) |
-1.10 | -3.90% | 66,900 | -26,850 | -0.7 |
27.10
29.90
27.10
|
2 tháng
(2024-07-22) |
-2.54 | -8.57% | 338,300 | -67,650 | -2.0 |
27.10
31.59
27.10
|
3 tháng
(2024-06-21) |
-2.63 | -8.86% | 627,600 | -142,650 | -4.4 |
27.10
31.69
27.10
|
6 tháng
(2024-03-25) |
-3.10 | -10.26% | 1,002,086 | -239,350 | -7.5 |
27.10
34.29
27.10
|
12 tháng
(2023-09-25) |
4.06 | 17.60% | 1,776,527 | -518,230 | -15.8 |
22.30
35.31
27.10
|
24 tháng
(2022-09-30) |
7.62 | 39.11% | 2,145,145 | -625,860 | -18.1 |
13.51
35.31
27.10
|
36 tháng
(2021-10-05) |
5.65 | 26.33% | 2,732,779 | -911,769 | -24.9 |
13.51
35.31
27.10
|
60 tháng
(2019-10-16) |
7.97 | 41.63% | 3,694,750 | -1,222,673 | -30.7 |
12.01
35.31
27.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/07/2009 |
8.75
|
5,190 | 8.75 | 8.75 | 8.24 | 0 | 0 | 0 |
22/07/2009 |
8.58
|
7,530 | 8.75 | 9.10 | 8.58 | 0 | 0 | 0 |
21/07/2009 |
8.92
|
3,760 | 8.58 | 8.92 | 8.58 | 0 | 0 | 0 |
20/07/2009 |
8.67
|
10,390 | 8.67 | 8.67 | 8.58 | 0 | 0 | 0 |
17/07/2009 |
9.01
|
4,940 | 9.01 | 9.01 | 8.75 | 0 | 0 | 0 |
16/07/2009 |
9.10
|
25,440 | 8.92 | 9.10 | 8.92 | 10,100 | 0 | 0 |
15/07/2009 |
8.92
|
6,980 | 8.49 | 9.01 | 8.49 | 50 | 0 | 0 |
14/07/2009 |
8.75
|
13,600 | 8.84 | 9.27 | 8.75 | 0 | 8,680 | 0 |
13/07/2009 |
9.18
|
4,400 | 9.27 | 9.27 | 9.18 | 0 | 0 | 0 |
10/07/2009 |
9.01
|
19,290 | 9.18 | 9.78 | 9.01 | 0 | 15,920 | 0 |
09/07/2009 |
9.44
|
5,180 | 9.87 | 9.95 | 9.44 | 0 | 0 | 0 |
08/07/2009 |
9.87
|
12,540 | 9.35 | 9.87 | 9.27 | 0 | 0 | 0 |
07/07/2009 |
9.61
|
35,000 | 9.01 | 9.61 | 9.01 | 0 | 0 | 0 |
06/07/2009 |
9.35
|
5,520 | 8.67 | 9.35 | 8.67 | 0 | 0 | 0 |
03/07/2009 |
8.92
|
2,510 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
02/07/2009 |
8.92
|
21,490 | 8.67 | 8.92 | 8.58 | 0 | 0 | 0 |
01/07/2009 |
8.92
|
6,350 | 8.92 | 9.18 | 8.92 | 0 | 0 | 0 |
30/06/2009 |
9.35
|
51,220 | 9.44 | 9.44 | 9.35 | 0 | 8,990 | 0 |
29/06/2009 |
9.78
|
12,040 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 |
26/06/2009 |
10.30
|
32,240 | 10.21 | 10.30 | 10.04 | 0 | 0 | 0 |
25/06/2009 |
10.12
|
38,210 | 10.12 | 10.12 | 9.35 | 2,000 | 0 | 0 |
24/06/2009 |
9.78
|
43,360 | 8.92 | 9.78 | 8.92 | 0 | 0 | 0 |
23/06/2009 |
9.35
|
2,100 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
22/06/2009 |
9.78
|
41,880 | 10.30 | 10.30 | 9.78 | 0 | 0 | 0 |
19/06/2009 |
10.30
|
40,750 | 10.98 | 10.98 | 10.30 | 3,850 | 0 | 0 |
18/06/2009 |
10.55
|
79,780 | 10.04 | 10.55 | 10.04 | 2,000 | 10,950 | 0 |
17/06/2009 |
10.12
|
15,460 | 10.12 | 10.12 | 10.12 | 1,000 | 0 | 0 |
16/06/2009 |
10.64
|
50,490 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 |
15/06/2009 |
11.15
|
33,670 | 11.15 | 11.15 | 11.15 | 1,000 | 0 | 0 |
12/06/2009 |
11.67
|
79,080 | 11.67 | 11.67 | 11.15 | 9,350 | 0 | 0 |
11/06/2009 |
11.15
|
137,100 | 10.12 | 11.15 | 10.12 | 0 | 540 | 0 |
10/06/2009 |
10.64
|
40,920 | 10.64 | 10.64 | 10.64 | 500 | 0 | 0 |
09/06/2009 |
11.15
|
99,810 | 11.58 | 11.58 | 10.64 | 0 | 10,000 | 0 |
08/06/2009 |
11.15
|
60,150 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 |
05/06/2009 |
10.64
|
106,670 | 10.64 | 10.64 | 10.64 | 0 | 10,000 | 0 |
04/06/2009 |
10.21
|
131,030 | 10.04 | 10.30 | 10.04 | 0 | 0 | 0 |
03/06/2009 |
9.87
|
89,890 | 9.44 | 9.87 | 9.10 | 11,300 | 2,000 | 0 |
02/06/2009 |
9.44
|
117,870 | 9.44 | 9.44 | 9.35 | 0 | 0 | 0 |
01/06/2009 |
9.01
|
77,450 | 8.58 | 9.01 | 8.58 | 0 | 0 | 0 |
29/05/2009 |
8.58
|
33,070 | 8.58 | 8.58 | 8.58 | 1,000 | 0 | 0 |
28/05/2009 |
9.01
|
4,360 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
27/05/2009 |
9.44
|
26,500 | 9.44 | 9.44 | 9.44 | 500 | 0 | 0 |
26/05/2009 |
9.87
|
45,080 | 9.87 | 9.87 | 9.52 | 500 | 2,000 | 0 |
25/05/2009 |
9.87
|
168,690 | 9.01 | 9.87 | 9.01 | 0 | 0 | 0 |
22/05/2009 |
9.44
|
54,170 | 9.44 | 9.87 | 9.44 | 0 | 0 | 0 |
21/05/2009 |
9.87
|
96,170 | 9.87 | 9.87 | 9.87 | 0 | 7,000 | 0 |
20/05/2009 |
9.44
|
40,890 | 9.44 | 9.44 | 9.44 | 4,500 | 0 | 0 |
19/05/2009 |
9.01
|
41,080 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
18/05/2009 |
8.58
|
81,640 | 8.58 | 8.58 | 7.89 | 7,130 | 0 | 0 |
15/05/2009 |
8.24
|
115,820 | 8.24 | 8.24 | 8.07 | 500 | 250 | 0 |
14/05/2009 |
7.89
|
235,710 | 8.15 | 8.15 | 7.55 | 2,000 | 0 | 0 |
13/05/2009 |
7.89
|
40,000 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
12/05/2009 |
7.55
|
55,730 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
11/05/2009 |
7.21
|
13,670 | 7.21 | 7.21 | 7.21 | 0 | 2,100 | 0 |
08/05/2009 |
6.86
|
45,900 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
07/05/2009 |
6.61
|
24,960 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
06/05/2009 |
6.35
|
138,950 | 6.35 | 6.35 | 6.35 | 2,260 | 0 | 0 |
05/05/2009 |
6.09
|
20,990 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
04/05/2009 |
5.83
|
1,270 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
29/04/2009 |
5.58
|
3,960 | 5.66 | 5.66 | 5.41 | 0 | 0 | 0 |
28/04/2009 |
5.49
|
18,060 | 5.58 | 5.58 | 5.49 | 1,900 | 9,600 | 0 |
27/04/2009 |
5.58
|
9,290 | 5.75 | 5.75 | 5.58 | 0 | 0 | 0 |
24/04/2009 |
5.75
|
4,760 | 5.83 | 5.92 | 5.75 | 0 | 0 | 0 |
23/04/2009 |
5.83
|
17,890 | 5.83 | 5.92 | 5.75 | 0 | 0 | 0 |
22/04/2009 |
5.66
|
14,280 | 5.66 | 5.66 | 5.58 | 0 | 0 | 0 |
21/04/2009 |
5.41
|
33,420 | 5.41 | 5.83 | 5.32 | 0 | 0 | 0 |
20/04/2009 |
5.58
|
38,680 | 5.58 | 5.66 | 5.58 | 0 | 0 | 0 |
17/04/2009 |
5.83
|
57,130 | 5.83 | 5.83 | 5.83 | 0 | 5,600 | 0 |
16/04/2009 |
6.09
|
31,370 | 6.44 | 6.44 | 6.09 | 400 | 0 | 0 |
15/04/2009 |
6.35
|
14,840 | 6.35 | 6.52 | 6.35 | 500 | 50 | 0 |
14/04/2009 |
6.61
|
76,420 | 6.61 | 6.61 | 6.35 | 940 | 100 | 0 |
13/04/2009 |
6.35
|
64,760 | 6.26 | 6.35 | 6.18 | 0 | 0 | 0 |
10/04/2009 |
6.09
|
182,060 | 5.83 | 6.09 | 5.66 | 10,000 | 48,190 | 0 |
09/04/2009 |
5.83
|
22,520 | 6.09 | 5.83 | 5.83 | 9,000 | 0 | 0 |
08/04/2009 |
6.09
|
16,930 | 6.35 | 6.52 | 6.09 | 5,000 | 5,100 | 0 |
07/04/2009 |
6.35
|
46,360 | 6.09 | 6.35 | 5.83 | 100 | 0 | 0 |
03/04/2009 |
6.09
|
55,380 | 5.83 | 6.09 | 5.83 | 50 | 0 | 0 |
02/04/2009 |
5.83
|
55,340 | 5.58 | 5.83 | 5.66 | 0 | 0 | 0 |
01/04/2009 |
5.58
|
34,270 | 5.75 | 5.75 | 5.32 | 0 | 0 | 0 |
31/03/2009 |
5.58
|
2,880 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
30/03/2009 |
5.58
|
4,130 | 5.49 | 5.66 | 5.49 | 30 | 0 | 0 |
27/03/2009 |
5.66
|
18,600 | 5.58 | 5.66 | 5.41 | 100 | 0 | 0 |
26/03/2009 |
5.41
|
20,890 | 5.41 | 5.41 | 5.23 | 0 | 0 | 0 |
25/03/2009 |
5.41
|
3,150 | 5.58 | 5.75 | 5.32 | 0 | 0 | 0 |
24/03/2009 |
5.58
|
7,630 | 5.75 | 5.83 | 5.58 | 0 | 0 | 0 |
23/03/2009 |
5.75
|
2,920 | 5.49 | 5.75 | 5.49 | 50 | 0 | 0 |
20/03/2009 |
5.49
|
7,730 | 5.75 | 5.75 | 5.49 | 0 | 0 | 0 |
19/03/2009 |
5.75
|
8,490 | 5.75 | 6.01 | 5.75 | 0 | 0 | 0 |
18/03/2009 |
5.75
|
12,280 | 5.58 | 5.83 | 5.66 | 500 | 0 | 0 |
17/03/2009 |
5.58
|
2,660 | 5.58 | 5.66 | 5.41 | 0 | 0 | 0 |
16/03/2009 |
5.58
|
2,770 | 5.58 | 5.58 | 5.32 | 0 | 0 | 0 |
13/03/2009 |
5.58
|
1,340 | 5.32 | 5.58 | 5.32 | 1,000 | 0 | 0 |
12/03/2009 |
5.32
|
2,500 | 5.58 | 5.66 | 5.32 | 0 | 0 | 0 |
11/03/2009 |
5.58
|
2,680 | 5.49 | 5.66 | 5.32 | 0 | 0 | 0 |
10/03/2009 |
5.49
|
3,860 | 5.49 | 5.49 | 5.23 | 300 | 0 | 0 |
09/03/2009 |
5.49
|
70 | 5.41 | 5.49 | 5.49 | 0 | 0 | 0 |
06/03/2009 |
5.41
|
11,420 | 5.49 | 5.49 | 5.23 | 0 | 0 | 0 |
05/03/2009 |
5.49
|
770 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
04/03/2009 |
5.49
|
6,290 | 5.32 | 5.49 | 5.06 | 0 | 0 | 0 |
03/03/2009 |
5.32
|
1,620 | 5.32 | 5.32 | 5.23 | 0 | 0 | 0 |