Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.09 | -0.73% | 4,002,300 | -12,400 | -0.2 |
12.20
13.08
12.60
|
2 tháng
(2024-07-22) |
-1.41 | -10.07% | 10,278,300 | 23,200 | 0.3 |
12.06
14.26
12.60
|
3 tháng
(2024-06-20) |
-2.73 | -17.80% | 16,102,700 | 16,991 | 0.2 |
12.06
15.92
12.60
|
6 tháng
(2024-03-22) |
-1.90 | -13.10% | 21,661,600 | 20,402 | 0.2 |
12.06
18.26
12.60
|
12 tháng
(2023-09-25) |
0.15 | 1.21% | 24,172,700 | -31,269 | -0.4 |
11.42
18.26
12.60
|
24 tháng
(2022-09-29) |
-2 | -13.69% | 28,843,800 | -41,092 | -2.0 |
11.42
18.26
12.60
|
36 tháng
(2021-10-04) |
-4.20 | -24.99% | 47,092,600 | -266,178 | -9.1 |
11.42
21.01
12.60
|
60 tháng
(2019-10-15) |
-0.62 | -4.70% | 83,812,800 | -1,724,518 | -32.5 |
11.42
21.01
12.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/11/2009 |
13.96
|
187,460 | 13.96 | 14.10 | 13.89 | 20 | 0 | 0 |
16/11/2009 |
13.96
|
269,740 | 14.24 | 14.66 | 13.96 | 17,630 | 0 | 0 |
13/11/2009 |
14.24
|
158,390 | 14.38 | 14.38 | 14.03 | 46,120 | 0 | 0 |
12/11/2009 |
14.38
|
231,770 | 14.24 | 14.66 | 14.10 | 20,000 | 0 | 0 |
11/11/2009 |
14.24
|
238,520 | 13.96 | 14.38 | 13.82 | 10,000 | 0 | 0 |
10/11/2009 |
13.96
|
280,460 | 14.52 | 14.52 | 13.82 | 10,000 | 1,500 | 0 |
09/11/2009 |
14.52
|
305,990 | 15.23 | 15.23 | 14.52 | 30,170 | 600 | 0 |
06/11/2009 |
15.23
|
598,900 | 14.52 | 15.23 | 15.09 | 10,400 | 30,000 | 0 |
05/11/2009 |
14.52
|
306,240 | 13.96 | 14.52 | 13.96 | 5,000 | 5,000 | 0 |
04/11/2009 |
13.96
|
466,930 | 14.66 | 14.66 | 13.96 | 32,380 | 500 | 0 |
03/11/2009 |
14.66
|
196,520 | 15.37 | 15.37 | 14.66 | 170 | 0 | 0 |
02/11/2009 |
15.37
|
85,420 | 16.07 | 16.07 | 15.37 | 160 | 0 | 0 |
30/10/2009 |
16.07
|
360,840 | 15.37 | 16.07 | 15.51 | 0 | 0 | 0 |
29/10/2009 |
15.37
|
506,130 | 15.93 | 15.93 | 15.23 | 70,160 | 1,760 | 0 |
28/10/2009 |
15.93
|
991,120 | 16.36 | 16.50 | 15.65 | 160 | 0 | 0 |
27/10/2009 |
16.36
|
290,790 | 17.20 | 17.20 | 16.36 | 240 | 0 | 0 |
26/10/2009 |
17.20
|
393,790 | 18.05 | 18.05 | 17.20 | 20,000 | 0 | 0 |
23/10/2009 |
18.05
|
262,030 | 18.89 | 18.89 | 18.05 | 9,600 | 18,520 | 0 |
22/10/2009 |
18.89
|
1,029,990 | 18.05 | 18.89 | 18.47 | 81,000 | 125,980 | 0 |
21/10/2009 |
18.05
|
867,180 | 17.20 | 18.05 | 17.06 | 47,000 | 0 | 0 |
20/10/2009 |
17.20
|
261,610 | 16.92 | 17.34 | 16.78 | 0 | 0 | 0 |
19/10/2009 |
16.92
|
377,070 | 17.20 | 17.34 | 16.92 | 0 | 0 | 0 |
16/10/2009 |
17.20
|
465,490 | 17.91 | 17.91 | 17.06 | 0 | 0 | 0 |
15/10/2009 |
17.91
|
608,420 | 17.48 | 18.19 | 17.63 | 120,150 | 1,000 | 0 |
14/10/2009 |
17.48
|
426,120 | 16.78 | 17.48 | 16.78 | 0 | 90 | 0 |
13/10/2009 |
16.78
|
343,580 | 16.78 | 16.92 | 16.64 | 30,000 | 2,000 | 0 |
12/10/2009 |
16.78
|
561,420 | 16.78 | 17.06 | 16.50 | 28,980 | 0 | 0 |
09/10/2009 |
16.78
|
706,490 | 17.48 | 17.77 | 16.78 | 90,000 | 0 | 0 |
08/10/2009 |
17.48
|
320,220 | 17.20 | 17.91 | 16.92 | 36,000 | 0 | 0 |
07/10/2009 |
17.20
|
614,930 | 16.50 | 17.20 | 16.36 | 178,030 | 0 | 0 |
06/10/2009 |
16.50
|
736,300 | 15.93 | 16.50 | 15.23 | 2,000 | 0 | 0 |
05/10/2009 |
15.93
|
696,370 | 16.64 | 16.64 | 15.93 | 3,000 | 200 | 0 |
02/10/2009 |
16.64
|
99,790 | 17.48 | 17.48 | 16.64 | 200 | 0 | 0 |
01/10/2009 |
17.48
|
539,050 | 18.33 | 18.33 | 17.48 | 0 | 0 | 0 |
30/09/2009 |
18.33
|
613,100 | 19.18 | 19.74 | 18.33 | 2,000 | 0 | 0 |
29/09/2009 |
19.18
|
594,960 | 18.33 | 19.18 | 18.33 | 500 | 0 | 0 |
28/09/2009 |
18.33
|
677,400 | 17.48 | 18.33 | 17.91 | 198,280 | 5,000 | 0 |
25/09/2009 |
17.48
|
827,610 | 16.78 | 17.48 | 16.92 | 37,200 | 0 | 0 |
24/09/2009 |
16.78
|
1,042,290 | 16.07 | 16.78 | 15.79 | 27,400 | 2,900 | 0 |
23/09/2009 |
16.07
|
454,660 | 15.37 | 16.07 | 16.07 | 136,450 | 0 | 0 |
22/09/2009 |
15.37
|
541,760 | 14.66 | 15.37 | 15.23 | 80,000 | 0 | 0 |
21/09/2009 |
14.66
|
587,340 | 14.03 | 14.66 | 14.52 | 179,930 | 0 | 0 |
18/09/2009 |
14.03
|
1,017,600 | 13.40 | 14.03 | 13.32 | 212,500 | 14,730 | 0 |
17/09/2009 |
13.40
|
327,140 | 13.40 | 13.47 | 12.97 | 2,400 | 8,410 | 0 |
16/09/2009 |
13.40
|
263,490 | 13.47 | 13.82 | 13.25 | 130 | 1,100 | 0 |
15/09/2009 |
13.47
|
587,810 | 12.83 | 13.47 | 13.40 | 0 | 0 | 0 |
14/09/2009 |
12.83
|
366,610 | 12.27 | 12.83 | 12.55 | 2,000 | 0 | 0 |
11/09/2009 |
12.27
|
137,330 | 11.70 | 12.27 | 12.27 | 0 | 0 | 0 |
10/09/2009 |
11.70
|
293,520 | 11.21 | 11.70 | 11.28 | 23,300 | 0 | 0 |
09/09/2009 |
11.21
|
224,780 | 11.14 | 11.28 | 11.14 | 0 | 0 | 0 |
08/09/2009 |
11.14
|
149,360 | 10.93 | 11.21 | 11.00 | 0 | 0 | 0 |
07/09/2009 |
10.93
|
112,100 | 11.00 | 11.00 | 10.65 | 0 | 0 | 0 |
04/09/2009 |
11.00
|
280,700 | 11.00 | 11.35 | 10.86 | 500 | 400 | 0 |
03/09/2009 |
11.00
|
133,230 | 11.28 | 11.28 | 11.00 | 0 | 0 | 0 |
02/09/2009 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 |
01/09/2009 |
11.28
|
357,630 | 11.21 | 11.28 | 11.00 | 0 | 0 | 0 |
31/08/2009 |
11.21
|
284,580 | 10.93 | 11.21 | 11.00 | 500 | 0 | 0 |
28/08/2009 |
10.93
|
206,080 | 10.65 | 10.93 | 10.65 | 200 | 920 | 0 |
27/08/2009 |
10.65
|
248,710 | 10.72 | 10.72 | 10.36 | 0 | 730 | 0 |
26/08/2009 |
10.72
|
257,170 | 10.93 | 11.00 | 10.72 | 0 | 0 | 0 |
25/08/2009 |
10.93
|
668,620 | 10.65 | 11.07 | 10.86 | 1,480 | 0 | 0 |
24/08/2009 |
10.65
|
521,340 | 10.15 | 10.65 | 10.58 | 1,020 | 0 | 0 |
21/08/2009 |
10.15
|
28,100 | 9.73 | 10.15 | 10.15 | 0 | 0 | 0 |
20/08/2009 |
9.73
|
8,350 | 9.31 | 9.73 | 9.73 | 0 | 0 | 0 |
19/08/2009 |
9.31
|
10,020 | 8.88 | 9.31 | 9.31 | 0 | 0 | 0 |
18/08/2009 |
8.88
|
25,230 | 8.46 | 8.88 | 8.88 | 730 | 0 | 0 |
17/08/2009 |
8.46
|
15,550 | 8.11 | 8.46 | 8.46 | 0 | 0 | 0 |
14/08/2009 |
8.11
|
60 | 7.76 | 8.11 | 8.11 | 0 | 0 | 0 |
13/08/2009 |
7.76
|
60 | 7.40 | 7.76 | 7.76 | 0 | 0 | 0 |
12/08/2009 |
7.40
|
60 | 7.05 | 7.40 | 7.40 | 0 | 0 | 0 |
11/08/2009 |
7.05
|
1,520 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |