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) |
-0.50 | -2.62% | 104,090,700 | -3,977,878 | -73.5 |
18.25
19.15
18.55
|
2 tháng
(2024-07-22) |
0.20 | 1.09% | 196,963,400 | -4,844,895 | -89.1 |
17.95
19.15
18.55
|
3 tháng
(2024-06-21) |
0 | 0% | 379,582,200 | -8,091,364 | -150.2 |
17.95
19.20
18.55
|
6 tháng
(2024-03-25) |
0.10 | 0.54% | 966,979,800 | -15,404,187 | -287.0 |
16.50
19.95
18.55
|
12 tháng
(2023-09-25) |
0.30 | 1.64% | 2,339,542,800 | -276,865 | -1.4 |
16.50
19.95
18.55
|
24 tháng
(2022-09-30) |
-5.60 | -23.20% | 3,540,433,900 | -258,122,647 | -7,813.3 |
12.75
29.66
18.55
|
36 tháng
(2021-10-05) |
2.73 | 17.26% | 3,683,877,300 | -259,466,269 | -7,801.1 |
12.75
29.66
18.55
|
60 tháng
(2019-10-16) |
6.79 | 57.76% | 3,907,304,390 | -262,179,849 | -7,858.0 |
10.35
29.66
18.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/04/2010 |
7.17
|
634,680 | 7.20 | 7.23 | 7.17 | 0 | 500 | -0.0 |
14/04/2010 |
7.20
|
558,060 | 7.20 | 7.23 | 7.17 | 0 | 113,000 | -2.5 |
13/04/2010 |
7.20
|
527,060 | 7.27 | 7.27 | 7.20 | 0 | 0 | 0 |
12/04/2010 |
7.27
|
678,990 | 7.27 | 7.30 | 7.23 | 750 | 50,100 | -1.1 |
09/04/2010 |
7.27
|
538,600 | 7.27 | 7.30 | 7.23 | 458,190 | 458,190 | 0 |
08/04/2010 |
7.27
|
424,420 | 7.30 | 7.30 | 7.27 | 0 | 0 | 0 |
07/04/2010 |
7.30
|
962,450 | 7.33 | 7.36 | 7.27 | 150 | 0 | 0.0 |
06/04/2010 |
7.33
|
407,860 | 7.36 | 7.43 | 7.33 | 50 | 750 | -0.0 |
05/04/2010 |
7.36
|
797,780 | 7.36 | 7.43 | 7.33 | 0 | 0 | 0 |
02/04/2010 |
7.36
|
319,790 | 7.53 | 7.53 | 7.36 | 1,000 | 0 | 0.0 |
01/04/2010 |
7.53
|
764,630 | 7.62 | 7.62 | 7.36 | 0 | 0 | 0 |
31/03/2010 |
7.62
|
3,879,910 | 7.59 | 7.62 | 7.36 | 974,310 | 200 | 22.7 |
30/03/2010 |
7.59
|
1,106,600 | 7.33 | 7.59 | 7.23 | 0 | 0 | 0 |
29/03/2010 |
7.33
|
734,320 | 7.43 | 7.43 | 7.27 | 0 | 1,000 | -0.0 |
26/03/2010 |
7.43
|
1,859,080 | 7.43 | 7.46 | 7.40 | 0 | 0 | 0 |
25/03/2010 |
7.43
|
2,133,360 | 7.46 | 7.49 | 7.43 | 0 | 974,310 | -22.2 |
24/03/2010 |
7.46
|
1,207,450 | 7.49 | 7.49 | 7.46 | 0 | 0 | 0 |
23/03/2010 |
7.49
|
1,723,230 | 7.46 | 7.53 | 7.46 | 1,100 | 0 | 0.0 |
22/03/2010 |
7.46
|
1,425,770 | 7.49 | 7.53 | 7.43 | 1,000 | 0 | 0.0 |
19/03/2010 |
7.49
|
2,203,370 | 7.49 | 7.53 | 7.46 | 0 | 0 | 0 |
18/03/2010 |
7.49
|
702,920 | 7.56 | 7.56 | 7.49 | 0 | 0 | 0 |
17/03/2010 |
7.56
|
1,758,360 | 7.56 | 7.59 | 7.53 | 0 | 1,100 | -0.0 |
16/03/2010 |
7.56
|
2,133,840 | 7.56 | 7.59 | 7.49 | 380 | 1,000 | -0.0 |
15/03/2010 |
7.56
|
1,646,830 | 7.49 | 7.59 | 7.53 | 48,610 | 0 | 1.1 |
12/03/2010 |
7.49
|
1,235,280 | 7.46 | 7.53 | 7.46 | 0 | 0 | 0 |
11/03/2010 |
7.46
|
1,318,860 | 7.49 | 7.56 | 7.46 | 0 | 0 | 0 |
10/03/2010 |
7.49
|
1,149,220 | 7.53 | 7.56 | 7.49 | 100,000 | 100,380 | -0.0 |
09/03/2010 |
7.53
|
1,539,830 | 7.53 | 7.56 | 7.49 | 10,000 | 48,610 | -0.9 |
08/03/2010 |
7.53
|
1,633,040 | 7.53 | 7.59 | 7.53 | 10,000 | 0 | 0.2 |
05/03/2010 |
7.53
|
1,202,700 | 7.59 | 7.59 | 7.53 | 0 | 0 | 0 |
04/03/2010 |
7.59
|
990,740 | 7.62 | 7.66 | 7.56 | 0 | 0 | 0 |
03/03/2010 |
7.62
|
721,890 | 7.56 | 7.62 | 7.56 | 17,530 | 10,000 | 0.2 |
02/03/2010 |
7.56
|
455,230 | 7.62 | 7.66 | 7.53 | 1,500 | 10,000 | -0.2 |
01/03/2010 |
7.62
|
1,007,300 | 7.53 | 7.72 | 7.62 | 20,000 | 0 | 0.5 |
26/02/2010 |
7.53
|
518,750 | 7.53 | 7.56 | 7.49 | 200,000 | 200,000 | 0 |
25/02/2010 |
7.53
|
414,870 | 7.56 | 7.66 | 7.49 | 0 | 17,530 | -0.4 |
24/02/2010 |
7.56
|
557,970 | 7.59 | 7.59 | 7.49 | 0 | 1,500 | -0.0 |
23/02/2010 |
7.59
|
353,620 | 7.72 | 7.72 | 7.56 | 28,000 | 20,000 | 0.2 |
22/02/2010 |
7.72
|
479,220 | 7.72 | 7.79 | 7.66 | 0 | 0 | 0 |
12/02/2010 |
7.72
|
481,470 | 7.66 | 7.75 | 7.66 | 0 | 0 | 0 |
11/02/2010 |
7.66
|
345,620 | 7.53 | 7.66 | 7.49 | 10 | 0 | 0.0 |
10/02/2010 |
7.53
|
380,180 | 7.53 | 7.62 | 7.49 | 0 | 28,000 | -0.6 |
09/02/2010 |
7.53
|
490,930 | 7.62 | 7.62 | 7.53 | 0 | 0 | 0 |
08/02/2010 |
7.62
|
992,150 | 7.49 | 7.66 | 7.46 | 0 | 0 | 0 |
05/02/2010 |
7.49
|
649,670 | 7.56 | 7.56 | 7.49 | 8,000 | 10 | 0.2 |
04/02/2010 |
7.56
|
614,680 | 7.53 | 7.62 | 7.53 | 0 | 0 | 0 |
03/02/2010 |
7.53
|
851,530 | 7.53 | 7.59 | 7.49 | 8,250 | 0 | 0.2 |
02/02/2010 |
7.53
|
1,423,240 | 7.49 | 7.56 | 7.49 | 0 | 0 | 0 |
01/02/2010 |
7.49
|
1,085,620 | 7.49 | 7.56 | 7.49 | 0 | 8,000 | -0.2 |
29/01/2010 |
7.49
|
1,339,920 | 7.53 | 7.56 | 7.46 | 0 | 0 | 0 |
28/01/2010 |
7.53
|
1,362,970 | 7.72 | 7.72 | 7.46 | 518,820 | 8,250 | 12.1 |
27/01/2010 |
7.72
|
1,513,870 | 7.82 | 7.82 | 7.56 | 1,211,800 | 0 | 28.6 |
26/01/2010 |
7.82
|
1,772,240 | 7.49 | 7.82 | 7.59 | 546,640 | 0 | 13.0 |
25/01/2010 |
7.49
|
1,593,240 | 7.49 | 7.53 | 7.46 | 916,600 | 0 | 21.1 |
22/01/2010 |
7.49
|
1,177,140 | 7.56 | 7.59 | 7.43 | 354,120 | 0 | 8.2 |
21/01/2010 |
7.56
|
1,350,830 | 7.66 | 7.69 | 7.56 | 835,440 | 0 | 19.5 |
20/01/2010 |
7.66
|
1,566,410 | 7.69 | 7.79 | 7.62 | 927,420 | 500 | 21.8 |
19/01/2010 |
7.69
|
1,376,290 | 7.59 | 7.79 | 7.59 | 153,950 | 30,600 | 2.9 |
18/01/2010 |
7.59
|
1,991,690 | 7.75 | 7.75 | 7.59 | 972,820 | 62,800 | 21.3 |
15/01/2010 |
7.75
|
1,396,510 | 7.75 | 7.82 | 7.69 | 593,870 | 182,200 | 9.8 |
14/01/2010 |
7.75
|
1,124,370 | 7.79 | 7.85 | 7.72 | 21,010 | 139,000 | -2.8 |
13/01/2010 |
7.79
|
2,102,770 | 7.69 | 7.85 | 7.62 | 51,770 | 0 | 1.2 |
12/01/2010 |
7.69
|
1,951,010 | 8.05 | 8.08 | 7.69 | 275,210 | 18,000 | 6.2 |
11/01/2010 |
8.05
|
1,292,100 | 8.08 | 8.15 | 7.98 | 78,900 | 0 | 2.0 |
08/01/2010 |
8.08
|
3,831,940 | 8.15 | 8.44 | 8.08 | 699,220 | 0 | 17.4 |
07/01/2010 |
8.15
|
2,586,670 | 8.31 | 8.34 | 8.15 | 148,500 | 500 | 3.7 |
06/01/2010 |
8.31
|
2,756,100 | 8.50 | 8.50 | 8.28 | 988,760 | 6,000 | 25.3 |
05/01/2010 |
8.50
|
4,561,690 | 8.21 | 8.60 | 8.44 | 737,060 | 1,600 | 19.4 |
04/01/2010 |
8.21
|
3,521,350 | 7.82 | 8.21 | 7.82 | 300,300 | 600 | 7.4 |
31/12/2009 |
7.82
|
6,441,730 | 7.79 | 7.92 | 7.79 | 50,000 | 2,000 | 0 |
30/12/2009 |
7.79
|
1,656,460 | 7.79 | 7.92 | 7.75 | 53,060 | 0 | 0 |
29/12/2009 |
7.79
|
2,220,070 | 7.92 | 7.92 | 7.79 | 395,250 | 1,400 | 0 |
28/12/2009 |
7.92
|
2,973,170 | 8.05 | 8.05 | 7.85 | 376,060 | 0 | 0 |
25/12/2009 |
8.05
|
3,364,470 | 7.85 | 8.08 | 7.88 | 616,710 | 0 | 0 |
24/12/2009 |
7.85
|
4,181,060 | 7.79 | 7.88 | 7.72 | 2,175,100 | 124,620 | 0 |
23/12/2009 |
7.79
|
3,508,950 | 7.82 | 7.88 | 7.72 | 1,810,530 | 28,420 | 0 |
22/12/2009 |
7.82
|
3,874,370 | 7.95 | 7.95 | 7.75 | 1,430,240 | 50,000 | 0 |
21/12/2009 |
7.95
|
3,973,490 | 7.75 | 7.95 | 7.75 | 452,400 | 150,000 | 0 |
18/12/2009 |
7.75
|
3,820,150 | 7.66 | 7.92 | 7.69 | 289,220 | 20,000 | 0 |
17/12/2009 |
7.66
|
2,894,350 | 7.46 | 7.69 | 7.30 | 782,120 | 80 | 0 |
16/12/2009 |
7.46
|
2,577,780 | 7.75 | 7.75 | 7.43 | 240,100 | 0 | 0 |
15/12/2009 |
7.75
|
2,988,620 | 7.56 | 7.85 | 7.59 | 22,430 | 0 | 0 |
14/12/2009 |
7.56
|
4,458,950 | 7.20 | 7.56 | 7.43 | 100,000 | 0 | 0 |
11/12/2009 |
7.20
|
2,898,380 | 7.43 | 7.46 | 7.20 | 317,850 | 12,100 | 0 |
10/12/2009 |
7.43
|
2,183,660 | 7.46 | 7.59 | 7.36 | 237,730 | 6,000 | 0 |
09/12/2009 |
7.46
|
3,143,570 | 7.75 | 7.75 | 7.40 | 261,100 | 71,380 | 0 |
08/12/2009 |
7.75
|
2,401,440 | 8.02 | 8.02 | 7.72 | 350,550 | 81,000 | 0 |
07/12/2009 |
8.02
|
1,524,840 | 8.11 | 8.11 | 7.98 | 317,150 | 6,520 | 0 |
04/12/2009 |
8.11
|
1,836,220 | 8.11 | 8.21 | 8.05 | 362,730 | 2,000 | 0 |
03/12/2009 |
8.11
|
4,989,260 | 7.92 | 8.15 | 7.82 | 854,400 | 5,000 | 0 |
02/12/2009 |
7.92
|
9,790,490 | 7.95 | 8.31 | 7.66 | 1,735,640 | 0 | 0 |
01/12/2009 |
7.95
|
509,260 | 7.59 | 7.95 | 7.95 | 0 | 0 | 0 |
30/11/2009 |
7.59
|
960,250 | 7.23 | 7.59 | 7.59 | 116,150 | 1,400 | 0 |
27/11/2009 |
7.23
|
2,414,700 | 6.91 | 7.23 | 6.58 | 55,680 | 0 | 0 |
26/11/2009 |
6.91
|
4,072,270 | 7.27 | 7.27 | 6.91 | 1,093,330 | 7,860 | 0 |
25/11/2009 |
7.27
|
4,320,240 | 7.62 | 7.62 | 7.27 | 1,596,430 | 3,790 | 0 |
24/11/2009 |
7.62
|
2,915,180 | 7.92 | 7.92 | 7.62 | 824,100 | 0 | 0 |
23/11/2009 |
7.92
|
1,601,490 | 8.15 | 8.15 | 7.92 | 539,800 | 0 | 0 |
20/11/2009 |
8.15
|
1,462,170 | 8.28 | 8.28 | 8.15 | 98,350 | 26,090 | 0 |
19/11/2009 |
8.28
|
1,896,910 | 8.15 | 8.34 | 8.15 | 23,810 | 0 | 0 |