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) |
1.20 | 2.88% | 71,270,700 | -3,515,589 | -152.5 |
41.55
45.10
42.90
|
2 tháng
(2024-07-22) |
2.15 | 5.28% | 119,586,400 | -29,413,197 | -1,244.2 |
40.60
45.10
42.90
|
3 tháng
(2024-06-21) |
1.25 | 3% | 160,338,300 | -38,559,567 | -1,618.8 |
40.40
45.10
42.90
|
6 tháng
(2024-03-25) |
-3.95 | -8.43% | 329,718,100 | -69,781,544 | -3,013.6 |
40.40
48.50
42.90
|
12 tháng
(2023-09-25) |
-3.60 | -7.74% | 891,911,100 | -83,215,843 | -3,555.8 |
40.40
48.50
42.90
|
24 tháng
(2022-09-30) |
-12.10 | -22% | 1,917,250,500 | -56,676,067 | -1,790.7 |
40.40
75.60
42.90
|
36 tháng
(2021-10-05) |
-45.70 | -51.58% | 2,501,161,900 | -116,012,411 | -6,649.7 |
40.40
107.20
42.90
|
60 tháng
(2019-10-16) |
-61.99 | -59.10% | 3,096,276,990 | -212,927,631 | -16,305.1 |
40.40
128
42.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/04/2010 |
10.47
|
159,470 | 10.00 | 10.47 | 10.16 | 81,450 | 70 | 8.0 |
14/04/2010 |
10.00
|
71,170 | 10.16 | 10.16 | 10.00 | 51,750 | 10,000 | 4.0 |
13/04/2010 |
10.16
|
70,380 | 10.16 | 10.26 | 10.10 | 311,550 | 10,900 | 29.2 |
12/04/2010 |
10.16
|
137,590 | 10.16 | 10.21 | 10.05 | 114,500 | 1,800 | 10.9 |
09/04/2010 |
10.16
|
129,220 | 10.16 | 10.21 | 10.10 | 526,080 | 10,000 | 50.1 |
08/04/2010 |
10.16
|
174,960 | 10.10 | 10.16 | 10.05 | 158,540 | 20,000 | 13.4 |
07/04/2010 |
10.10
|
135,370 | 10.10 | 10.16 | 10.00 | 568,980 | 20,000 | 53.0 |
06/04/2010 |
10.10
|
168,710 | 10.10 | 10.26 | 10.10 | 630,490 | 40,000 | 57.0 |
05/04/2010 |
10.10
|
181,240 | 9.74 | 10.21 | 9.95 | 107,330 | 1,220 | 10.2 |
02/04/2010 |
9.74
|
161,500 | 9.58 | 9.74 | 9.63 | 1,365,840 | 0 | 125.1 |
01/04/2010 |
9.58
|
195,460 | 9.37 | 9.58 | 9.37 | 177,910 | 0 | 16.1 |
31/03/2010 |
9.37
|
135,820 | 9.48 | 9.48 | 9.37 | 221,900 | 10,000 | 19.0 |
30/03/2010 |
9.48
|
68,720 | 9.42 | 9.53 | 9.37 | 59,330 | 10,000 | 4.5 |
29/03/2010 |
9.42
|
98,450 | 9.37 | 9.48 | 9.37 | 68,960 | 0 | 6.2 |
26/03/2010 |
9.37
|
130,170 | 9.32 | 9.42 | 9.27 | 90,990 | 40,390 | 4.5 |
25/03/2010 |
9.32
|
97,320 | 9.32 | 9.42 | 9.11 | 261,000 | 0 | 23.2 |
24/03/2010 |
9.32
|
58,040 | 9.27 | 9.37 | 9.21 | 9,340 | 0 | 0.8 |
23/03/2010 |
9.27
|
57,060 | 9.21 | 9.32 | 9.11 | 0 | 0 | 0 |
22/03/2010 |
9.21
|
52,690 | 9.21 | 9.37 | 9.11 | 20 | 14,700 | -1.3 |
19/03/2010 |
9.21
|
163,290 | 9.32 | 9.32 | 9.16 | 25,000 | 124,290 | -8.8 |
18/03/2010 |
9.32
|
120,250 | 9.32 | 9.42 | 9.21 | 50 | 101,080 | -9.0 |
17/03/2010 |
9.32
|
102,440 | 9.42 | 9.42 | 9.32 | 660 | 64,340 | -5.7 |
16/03/2010 |
9.42
|
98,240 | 9.63 | 9.69 | 9.42 | 0 | 72,000 | -6.6 |
15/03/2010 |
9.63
|
113,160 | 9.53 | 9.69 | 9.53 | 24,600 | 69,500 | -4.1 |
12/03/2010 |
9.53
|
101,600 | 9.32 | 9.63 | 9.42 | 9,900 | 69,500 | -5.4 |
11/03/2010 |
9.32
|
95,590 | 9.42 | 9.42 | 9.32 | 0 | 65,110 | -5.8 |
10/03/2010 |
9.42
|
90,660 | 9.48 | 9.53 | 9.42 | 0 | 62,200 | -5.6 |
09/03/2010 |
9.48
|
105,060 | 9.42 | 9.48 | 9.37 | 15,200 | 56,180 | -3.7 |
08/03/2010 |
9.42
|
95,640 | 9.42 | 9.63 | 9.37 | 700 | 55,760 | -5.0 |
05/03/2010 |
9.42
|
108,370 | 9.53 | 9.53 | 9.32 | 730 | 77,500 | -6.9 |
04/03/2010 |
9.53
|
65,980 | 9.32 | 9.58 | 9.42 | 0 | 0 | 0 |
03/03/2010 |
9.32
|
119,700 | 9.32 | 9.58 | 9.32 | 300 | 100,930 | -9.0 |
02/03/2010 |
9.32
|
128,120 | 9.42 | 9.42 | 9.27 | 220 | 121,120 | -10.8 |
01/03/2010 |
9.42
|
155,190 | 9.37 | 9.74 | 9.37 | 10,000 | 150,850 | -12.7 |
26/02/2010 |
9.37
|
337,300 | 9.74 | 9.74 | 9.32 | 11,150 | 335,780 | -29.2 |
25/02/2010 |
9.74
|
249,890 | 9.90 | 10.26 | 9.74 | 10,000 | 246,480 | -22.1 |
24/02/2010 |
9.90
|
175,340 | 10.21 | 10.21 | 9.79 | 19,100 | 173,750 | -14.6 |
23/02/2010 |
10.21
|
84,430 | 10.37 | 10.37 | 9.90 | 400 | 60,000 | -5.7 |
22/02/2010 |
10.37
|
71,740 | 10.26 | 10.37 | 10.10 | 20,400 | 51,020 | -3.0 |
12/02/2010 |
10.26
|
89,470 | 10.16 | 10.31 | 10.16 | 10,000 | 46,510 | -3.6 |
11/02/2010 |
10.16
|
45,850 | 10.05 | 10.16 | 10.05 | 0 | 15,000 | -1.5 |
10/02/2010 |
10.05
|
74,660 | 9.95 | 10.05 | 9.79 | 0 | 45,290 | -4.3 |
09/02/2010 |
9.95
|
103,160 | 10.05 | 10.05 | 9.74 | 40,000 | 96,620 | -5.3 |
08/02/2010 |
10.05
|
94,980 | 10.05 | 10.16 | 9.74 | 20,000 | 91,960 | -6.8 |
05/02/2010 |
10.05
|
139,900 | 10.42 | 10.42 | 9.95 | 55,000 | 135,260 | -7.8 |
04/02/2010 |
10.42
|
163,390 | 10.26 | 10.58 | 10.16 | 50,020 | 108,270 | -5.7 |
03/02/2010 |
10.26
|
96,530 | 10.10 | 10.37 | 9.90 | 26,520 | 37,850 | -1.1 |
02/02/2010 |
10.10
|
30,660 | 9.95 | 10.26 | 9.90 | 0 | 17,060 | -1.6 |
01/02/2010 |
9.95
|
36,180 | 9.95 | 9.95 | 9.79 | 0 | 23,660 | -2.2 |
29/01/2010 |
9.95
|
18,870 | 10.10 | 10.10 | 9.74 | 0 | 16,720 | -1.6 |
28/01/2010 |
10.10
|
23,600 | 10.05 | 10.21 | 9.58 | 4,310 | 0 | 0.4 |
27/01/2010 |
10.05
|
32,600 | 10.05 | 10.16 | 9.95 | 9,100 | 20,690 | -1.1 |
26/01/2010 |
10.05
|
35,750 | 10.05 | 10.10 | 9.95 | 0 | 12,000 | -1.2 |
25/01/2010 |
10.05
|
13,630 | 10.10 | 10.10 | 9.90 | 100 | 0 | 0.0 |
22/01/2010 |
10.10
|
70,700 | 10.05 | 10.10 | 9.63 | 18,740 | 24,320 | -0.5 |
21/01/2010 |
10.05
|
26,680 | 10.05 | 10.05 | 9.69 | 10,140 | 0 | 1.0 |
20/01/2010 |
10.05
|
19,680 | 10.05 | 10.10 | 9.84 | 67,683 | 67,683 | 0 |
19/01/2010 |
10.05
|
19,960 | 10.00 | 10.16 | 9.69 | 0 | 0 | 0 |
18/01/2010 |
10.00
|
33,990 | 10.16 | 10.16 | 9.74 | 2,500 | 4,810 | -0.2 |
15/01/2010 |
10.16
|
46,940 | 10.21 | 10.21 | 9.95 | 0 | 17,460 | -1.7 |
14/01/2010 |
10.21
|
44,660 | 10.21 | 10.21 | 10.05 | 0 | 12,000 | -1.2 |
13/01/2010 |
10.21
|
20,390 | 10.05 | 10.21 | 9.69 | 100 | 1,000 | -0.1 |
12/01/2010 |
10.05
|
25,460 | 10.16 | 10.21 | 9.84 | 0 | 0 | 0 |
11/01/2010 |
10.16
|
28,680 | 10.16 | 10.21 | 9.84 | 0 | 0 | 0 |
08/01/2010 |
10.16
|
30,710 | 10.21 | 10.37 | 9.95 | 200 | 4,640 | -0.4 |
07/01/2010 |
10.21
|
30,400 | 10.21 | 10.21 | 9.84 | 0 | 8,240 | -0.8 |
06/01/2010 |
10.21
|
26,740 | 10.42 | 10.47 | 10.05 | 100 | 7,760 | -0.7 |
05/01/2010 |
10.42
|
81,630 | 10.26 | 10.68 | 10.37 | 0 | 56,470 | -5.6 |
04/01/2010 |
10.26
|
28,450 | 9.84 | 10.26 | 9.84 | 150 | 0 | 0.0 |
31/12/2009 |
9.84
|
112,700 | 9.84 | 10.21 | 9.63 | 100 | 98,450 | 0 |
30/12/2009 |
9.84
|
62,190 | 9.69 | 9.90 | 9.32 | 0 | 17,720 | 0 |
29/12/2009 |
9.69
|
42,220 | 10.16 | 10.21 | 9.69 | 0 | 17,080 | 0 |
28/12/2009 |
10.16
|
22,000 | 10.47 | 10.47 | 10.00 | 2,400 | 0 | 0 |
25/12/2009 |
10.47
|
80,110 | 10.47 | 10.79 | 10.47 | 22,020 | 53,470 | 0 |
24/12/2009 |
10.47
|
34,240 | 10.58 | 10.58 | 10.16 | 4,700 | 10,240 | 0 |
23/12/2009 |
10.58
|
21,280 | 10.16 | 10.58 | 9.69 | 6,570 | 6,190 | 0 |
22/12/2009 |
10.16
|
20,950 | 9.69 | 10.16 | 9.95 | 18,380 | 10 | 0 |
21/12/2009 |
9.69
|
23,770 | 9.27 | 9.69 | 9.06 | 7,070 | 6,970 | 0 |
18/12/2009 |
9.27
|
154,510 | 9.74 | 9.74 | 9.27 | 10 | 145,050 | 0 |
17/12/2009 |
9.74
|
164,980 | 10.05 | 10.05 | 9.58 | 10 | 121,170 | 0 |
16/12/2009 |
10.05
|
99,920 | 10.58 | 10.58 | 10.05 | 22,310 | 76,030 | 0 |
15/12/2009 |
10.58
|
102,670 | 11.10 | 11.10 | 10.58 | 0 | 93,500 | 0 |
14/12/2009 |
11.10
|
72,360 | 10.89 | 11.31 | 10.89 | 0 | 40,480 | 0 |
11/12/2009 |
10.89
|
67,400 | 10.79 | 10.89 | 10.26 | 200 | 4,600 | 0 |
10/12/2009 |
10.79
|
95,520 | 10.79 | 10.79 | 10.37 | 100 | 77,700 | 0 |
09/12/2009 |
10.79
|
33,670 | 10.99 | 10.99 | 10.47 | 290 | 11,040 | 0 |
08/12/2009 |
10.99
|
270,030 | 10.99 | 10.99 | 10.58 | 24,940 | 206,030 | 0 |
07/12/2009 |
10.99
|
196,900 | 11.10 | 11.10 | 10.68 | 0 | 113,340 | 0 |
04/12/2009 |
11.10
|
265,970 | 11.52 | 11.52 | 10.99 | 0 | 229,060 | 0 |
03/12/2009 |
11.52
|
82,200 | 11.73 | 11.73 | 11.20 | 0 | 20,000 | 0 |
02/12/2009 |
11.73
|
44,700 | 12.04 | 12.04 | 11.62 | 0 | 13,520 | 0 |
01/12/2009 |
12.04
|
129,550 | 12.25 | 12.25 | 11.94 | 1,320 | 94,190 | 0 |
30/11/2009 |
12.25
|
104,680 | 11.73 | 12.25 | 11.62 | 48,410 | 1,170 | 0 |
27/11/2009 |
11.73
|
127,600 | 11.83 | 12.04 | 11.31 | 28,450 | 370 | 0 |
26/11/2009 |
11.83
|
139,450 | 11.31 | 11.83 | 10.79 | 53,930 | 10,180 | 0 |
25/11/2009 |
11.31
|
73,500 | 11.62 | 11.62 | 11.10 | 13,340 | 6,000 | 0 |
24/11/2009 |
11.62
|
73,070 | 11.52 | 11.73 | 11.31 | 13,420 | 0 | 0 |
23/11/2009 |
11.52
|
122,000 | 11.73 | 11.73 | 11.20 | 10 | 38,310 | 0 |
20/11/2009 |
11.73
|
195,130 | 11.31 | 11.73 | 10.99 | 140 | 62,110 | 0 |
19/11/2009 |
11.31
|
426,010 | 11.52 | 11.52 | 10.99 | 110 | 202,920 | 0 |