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) |
0.30 | 4.92% | 72,000 | 0 | 0 |
5.50
6.50
6.40
|
2 tháng
(2024-07-22) |
-0.60 | -8.57% | 180,800 | 13,000 | 0.1 |
5.50
7.40
6.40
|
3 tháng
(2024-06-21) |
-1.20 | -15.79% | 535,700 | 12,800 | 0.1 |
5.50
7.90
6.40
|
6 tháng
(2024-03-25) |
-0.10 | -1.54% | 1,287,321 | 13,000 | 0.1 |
5.50
8
6.40
|
12 tháng
(2023-09-25) |
1.40 | 28% | 2,014,585 | 12,900 | 0.1 |
4.30
8
6.40
|
24 tháng
(2022-09-30) |
2.70 | 72.97% | 3,499,061 | -7,600 | 0.0 |
3
8
6.40
|
36 tháng
(2021-10-05) |
1.50 | 30.61% | 26,434,299 | -42,800 | -0.2 |
3
14.30
6.40
|
60 tháng
(2019-10-16) |
4.40 | 220% | 37,521,182 | -42,300 | -0.2 |
1.30
14.30
6.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/12/2009 |
19.20
|
42,100 | 20.02 | 20.02 | 18.76 | 0 | 0 | 0 |
03/12/2009 |
18.76
|
46,300 | 19.64 | 20.57 | 18.76 | 0 | 0 | 0 |
02/12/2009 |
18.93
|
85,100 | 19.75 | 21.01 | 18.82 | 0 | 0 | 0 |
01/12/2009 |
20.35
|
118,500 | 19.86 | 20.35 | 19.75 | 0 | 0 | 0 |
30/11/2009 |
19.42
|
124,300 | 19.03 | 19.58 | 17.55 | 0 | 0 | 0 |
27/11/2009 |
17.61
|
99,000 | 17.50 | 20.13 | 17.50 | 0 | 0 | 0 |
26/11/2009 |
18.82
|
2,200 | 18.82 | 18.82 | 18.82 | 0 | 0 | 0 |
25/11/2009 |
20.19
|
8,000 | 20.35 | 20.35 | 20.19 | 0 | 0 | 0 |
24/11/2009 |
21.06
|
28,900 | 21.94 | 22.49 | 20.84 | 0 | 0 | 0 |
23/11/2009 |
21.01
|
92,100 | 23.31 | 23.86 | 20.90 | 0 | 0 | 0 |
20/11/2009 |
22.11
|
48,400 | 23.31 | 23.37 | 22.05 | 0 | 0 | 0 |
19/11/2009 |
23.15
|
68,900 | 23.97 | 24.03 | 23.04 | 0 | 0 | 0 |
18/11/2009 |
23.42
|
95,800 | 23.59 | 24.41 | 22.05 | 0 | 0 | 0 |
17/11/2009 |
22.55
|
116,700 | 23.86 | 23.86 | 22.55 | 0 | 0 | 0 |
16/11/2009 |
22.66
|
155,500 | 22.76 | 23.31 | 22.22 | 0 | 0 | 0 |
13/11/2009 |
21.83
|
103,400 | 22.22 | 22.98 | 20.84 | 0 | 0 | 0 |
12/11/2009 |
21.39
|
78,900 | 22.38 | 22.49 | 21.12 | 0 | 10,000 | 0 |
11/11/2009 |
21.06
|
114,400 | 21.83 | 21.89 | 20.35 | 0 | 10,000 | 0 |
10/11/2009 |
20.68
|
88,700 | 22.76 | 22.93 | 20.52 | 0 | 0 | 0 |
09/11/2009 |
21.17
|
53,300 | 22.76 | 22.93 | 21.17 | 0 | 0 | 0 |
06/11/2009 |
21.83
|
100,300 | 23.09 | 23.15 | 21.39 | 0 | 0 | 0 |
05/11/2009 |
22.11
|
137,300 | 21.89 | 22.33 | 20.84 | 0 | 0 | 0 |
04/11/2009 |
20.84
|
66,100 | 21.12 | 22.16 | 20.35 | 0 | 0 | 0 |
03/11/2009 |
21.39
|
48,000 | 21.17 | 21.39 | 21.06 | 0 | 0 | 0 |
02/11/2009 |
22.55
|
19,700 | 22.55 | 23.04 | 22.55 | 0 | 0 | 0 |
30/10/2009 |
24.14
|
92,400 | 24.14 | 24.74 | 23.59 | 0 | 0 | 0 |
29/10/2009 |
23.53
|
189,600 | 21.94 | 24.08 | 21.67 | 7,000 | 0 | 0 |
28/10/2009 |
23.53
|
89,400 | 21.94 | 24.03 | 21.67 | 0 | 0 | 0 |
27/10/2009 |
23.59
|
163,000 | 22.55 | 24.03 | 22.55 | 0 | 0 | 0 |
26/10/2009 |
23.86
|
139,000 | 23.92 | 25.12 | 23.70 | 0 | 0 | 0 |
23/10/2009 |
25.40
|
278,500 | 28.25 | 28.25 | 25.40 | 0 | 0 | 0 |
22/10/2009 |
26.99
|
164,400 | 28.25 | 28.25 | 26.44 | 0 | 100 | 0 |
21/10/2009 |
27.43
|
272,500 | 26.28 | 27.43 | 25.89 | 13,000 | 0 | 0 |
20/10/2009 |
26.06
|
233,600 | 26.82 | 26.82 | 26.06 | 0 | 0 | 0 |
19/10/2009 |
25.62
|
198,100 | 25.23 | 27.32 | 23.92 | 0 | 0 | 0 |
16/10/2009 |
26.06
|
169,300 | 26.06 | 27.32 | 25.51 | 0 | 5,500 | 0 |
15/10/2009 |
26.88
|
326,400 | 27.43 | 27.54 | 26.06 | 0 | 0 | 0 |
14/10/2009 |
26.00
|
232,200 | 26.60 | 26.60 | 24.63 | 5,000 | 5,000 | 0 |
13/10/2009 |
26.11
|
200,900 | 26.44 | 26.60 | 25.23 | 0 | 0 | 0 |
12/10/2009 |
24.90
|
224,100 | 24.90 | 24.90 | 24.90 | 0 | 100 | 0 |
09/10/2009 |
23.37
|
163,500 | 22.76 | 23.37 | 22.76 | 0 | 0 | 0 |
08/10/2009 |
22.38
|
169,800 | 22.44 | 22.44 | 21.34 | 0 | 0 | 0 |
07/10/2009 |
21.56
|
238,400 | 20.57 | 21.56 | 20.57 | 0 | 0 | 0 |
06/10/2009 |
20.30
|
61,400 | 20.74 | 20.74 | 19.91 | 0 | 0 | 0 |
05/10/2009 |
20.84
|
214,300 | 18.38 | 20.84 | 18.38 | 0 | 0 | 0 |
02/10/2009 |
19.69
|
26,000 | 19.69 | 19.75 | 19.69 | 0 | 0 | 0 |
01/10/2009 |
20.30
|
106,900 | 21.06 | 22.22 | 20.24 | 0 | 0 | 0 |
30/09/2009 |
20.84
|
94,000 | 20.63 | 21.39 | 20.63 | 0 | 0 | 0 |
29/09/2009 |
20.84
|
44,500 | 21.94 | 22.11 | 20.57 | 0 | 0 | 0 |
28/09/2009 |
20.90
|
136,800 | 20.30 | 20.90 | 20.30 | 0 | 0 | 0 |
25/09/2009 |
19.97
|
186,100 | 18.65 | 19.97 | 18.65 | 0 | 0 | 0 |
24/09/2009 |
19.20
|
375,500 | 18.60 | 19.20 | 18.60 | 0 | 0 | 0 |
23/09/2009 |
18.87
|
229,500 | 19.47 | 20.24 | 18.65 | 0 | 1,000 | 0 |
22/09/2009 |
19.14
|
214,900 | 19.14 | 19.14 | 17.83 | 0 | 0 | 0 |
21/09/2009 |
17.94
|
213,400 | 17.94 | 17.94 | 17.66 | 0 | 0 | 0 |
18/09/2009 |
17.55
|
327,800 | 15.69 | 17.61 | 15.69 | 0 | 0 | 0 |
17/09/2009 |
16.18
|
316,800 | 16.73 | 16.79 | 15.63 | 0 | 0 | 0 |
16/09/2009 |
15.91
|
252,100 | 17.61 | 17.61 | 15.69 | 0 | 0 | 0 |
15/09/2009 |
16.46
|
239,900 | 15.91 | 16.46 | 15.91 | 1,000 | 0 | 0 |
14/09/2009 |
15.47
|
432,600 | 14.81 | 15.47 | 14.81 | 0 | 0 | 0 |
11/09/2009 |
14.65
|
207,600 | 14.54 | 14.65 | 14.26 | 0 | 0 | 0 |
10/09/2009 |
14.37
|
136,900 | 14.48 | 14.70 | 13.88 | 0 | 0 | 0 |
09/09/2009 |
14.10
|
83,900 | 14.81 | 14.81 | 13.82 | 10,500 | 0 | 0 |
08/09/2009 |
14.04
|
236,200 | 13.71 | 14.10 | 13.71 | 0 | 0 | 0 |
07/09/2009 |
13.44
|
170,700 | 13.00 | 13.66 | 13.00 | 0 | 0 | 0 |
04/09/2009 |
13.82
|
228,000 | 14.81 | 15.19 | 13.77 | 0 | 0 | 0 |
03/09/2009 |
14.65
|
167,900 | 15.36 | 15.91 | 14.54 | 0 | 0 | 0 |
01/09/2009 |
15.09
|
367,200 | 14.65 | 15.63 | 14.32 | 0 | 0 | 0 |
31/08/2009 |
14.76
|
340,300 | 14.48 | 14.76 | 13.55 | 0 | 0 | 0 |
28/08/2009 |
13.99
|
309,200 | 13.27 | 13.99 | 13.27 | 0 | 0 | 0 |
27/08/2009 |
13.33
|
249,900 | 12.89 | 13.33 | 12.56 | 0 | 0 | 0 |
26/08/2009 |
13.06
|
175,100 | 12.62 | 13.22 | 12.62 | 0 | 0 | 0 |
25/08/2009 |
13.00
|
425,400 | 13.17 | 13.17 | 12.62 | 0 | 0 | 0 |
24/08/2009 |
12.34
|
278,600 | 11.57 | 12.34 | 11.57 | 0 | 0 | 0 |
21/08/2009 |
11.25
|
256,400 | 11.41 | 11.74 | 11.25 | 0 | 0 | 0 |
20/08/2009 |
10.81
|
105,900 | 10.97 | 11.25 | 10.70 | 0 | 0 | 0 |
19/08/2009 |
10.70
|
63,900 | 11.08 | 11.08 | 10.53 | 0 | 0 | 0 |
18/08/2009 |
10.53
|
93,400 | 10.26 | 10.70 | 10.20 | 0 | 12,300 | 0 |
17/08/2009 |
10.42
|
92,900 | 10.42 | 10.70 | 10.37 | 0 | 10,000 | 0 |
14/08/2009 |
10.42
|
65,700 | 10.59 | 10.64 | 10.37 | 0 | 0 | 0 |
13/08/2009 |
10.81
|
99,500 | 10.81 | 12.01 | 10.70 | 0 | 0 | 0 |
12/08/2009 |
11.25
|
319,500 | 11.08 | 11.25 | 10.59 | 0 | 0 | 0 |
11/08/2009 |
10.70
|
139,000 | 10.15 | 10.70 | 10.04 | 0 | 0 | 0 |
10/08/2009 |
10.15
|
88,700 | 9.87 | 10.26 | 9.87 | 0 | 0 | 0 |
07/08/2009 |
9.71
|
34,600 | 9.87 | 9.87 | 9.54 | 0 | 0 | 0 |
06/08/2009 |
9.71
|
24,200 | 9.60 | 9.82 | 9.60 | 0 | 0 | 0 |
05/08/2009 |
9.76
|
14,000 | 9.60 | 9.76 | 9.60 | 0 | 0 | 0 |
04/08/2009 |
9.71
|
17,000 | 9.65 | 9.87 | 9.65 | 0 | 0 | 0 |
03/08/2009 |
9.65
|
14,600 | 9.87 | 9.87 | 9.49 | 0 | 0 | 0 |
31/07/2009 |
9.71
|
25,800 | 9.49 | 9.82 | 9.49 | 0 | 0 | 0 |
30/07/2009 |
9.54
|
39,400 | 9.49 | 9.65 | 9.49 | 0 | 0 | 0 |
29/07/2009 |
9.65
|
36,800 | 9.82 | 9.87 | 9.60 | 0 | 0 | 0 |
28/07/2009 |
9.87
|
26,100 | 10.53 | 10.53 | 9.87 | 0 | 0 | 0 |
27/07/2009 |
10.42
|
91,000 | 10.75 | 10.92 | 10.37 | 2,000 | 0 | 0 |
24/07/2009 |
10.20
|
37,000 | 9.98 | 10.20 | 9.98 | 0 | 0 | 0 |
23/07/2009 |
9.71
|
56,400 | 9.16 | 9.82 | 9.16 | 0 | 0 | 0 |
22/07/2009 |
9.22
|
24,600 | 9.44 | 9.44 | 9.11 | 0 | 0 | 0 |
21/07/2009 |
9.27
|
21,200 | 9.38 | 9.38 | 9.16 | 0 | 0 | 0 |
20/07/2009 |
9.22
|
16,500 | 9.38 | 9.38 | 9.05 | 0 | 0 | 0 |
17/07/2009 |
9.54
|
14,100 | 9.71 | 9.71 | 9.38 | 0 | 0 | 0 |