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) |
2.30 | 7.04% | 179,265,100 | 18,227,633 | 627.2 |
32.65
35.70
35.70
|
2 tháng
(2024-07-22) |
1.30 | 3.86% | 313,320,400 | 21,888,972 | 745.5 |
30.15
35.70
35.70
|
3 tháng
(2024-06-20) |
2.75 | 8.54% | 446,189,700 | 20,323,918 | 700.7 |
30.15
35.70
35.70
|
6 tháng
(2024-03-22) |
-0.75 | -2.10% | 1,018,307,300 | -40,113,681 | -1,275.8 |
30.15
35.90
35.70
|
12 tháng
(2023-09-25) |
8.28 | 31.05% | 1,760,444,400 | -41,937,104 | -1,289.0 |
24.52
36.45
35.70
|
24 tháng
(2022-09-29) |
14.72 | 72.80% | 2,984,995,700 | -22,904,612 | -825.8 |
17.72
36.45
35.70
|
36 tháng
(2021-10-04) |
9.88 | 39.40% | 4,772,398,500 | 86,988,597 | 2,406.8 |
17.72
36.45
35.70
|
60 tháng
(2019-10-15) |
20.47 | 141.38% | 9,290,199,250 | -116,501,983 | -5,706.0 |
11.48
36.82
35.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/11/2009 |
8.06
|
151,170 | 8.22 | 8.22 | 8.06 | 500 | 20 | 0 |
16/11/2009 |
8.22
|
121,650 | 8.35 | 8.35 | 8.22 | 0 | 0 | 0 |
13/11/2009 |
8.35
|
244,650 | 8.32 | 8.37 | 8.30 | 52,280 | 0 | 0 |
12/11/2009 |
8.32
|
221,650 | 8.11 | 8.37 | 8.11 | 1,100 | 19,000 | 0 |
11/11/2009 |
8.11
|
255,010 | 7.98 | 8.11 | 7.98 | 93,740 | 0 | 0 |
10/11/2009 |
7.98
|
242,450 | 8.24 | 8.27 | 7.98 | 700 | 100 | 0 |
09/11/2009 |
8.24
|
291,820 | 8.64 | 8.64 | 8.24 | 0 | 0 | 0 |
06/11/2009 |
8.64
|
296,090 | 8.74 | 8.85 | 8.64 | 46,720 | 3,000 | 0 |
05/11/2009 |
8.74
|
261,170 | 8.35 | 8.74 | 8.48 | 0 | 0 | 0 |
04/11/2009 |
8.35
|
466,720 | 8.27 | 8.64 | 8.14 | 350 | 0 | 0 |
03/11/2009 |
8.27
|
606,340 | 8.69 | 8.69 | 8.27 | 1,000 | 27,000 | 0 |
02/11/2009 |
8.69
|
641,990 | 9.11 | 9.11 | 8.66 | 48,260 | 0 | 0 |
30/10/2009 |
9.11
|
523,470 | 9.08 | 9.24 | 9.03 | 2,000 | 0 | 0 |
29/10/2009 |
9.08
|
815,460 | 9.34 | 9.34 | 9.05 | 1,040 | 10,020 | 0 |
28/10/2009 |
9.34
|
428,140 | 9.37 | 9.55 | 9.32 | 6,040 | 0 | 0 |
27/10/2009 |
9.37
|
470,240 | 9.55 | 9.55 | 9.32 | 93,650 | 100 | 0 |
26/10/2009 |
9.55
|
322,910 | 9.68 | 9.79 | 9.55 | 52,230 | 0 | 0 |
23/10/2009 |
9.68
|
2,529,720 | 9.58 | 10.05 | 9.60 | 22,540 | 0 | 0 |
22/10/2009 |
9.58
|
448,640 | 9.47 | 9.58 | 9.47 | 140,220 | 0 | 0 |
21/10/2009 |
9.47
|
384,800 | 9.60 | 9.60 | 9.45 | 49,230 | 3,200 | 0 |
20/10/2009 |
9.60
|
433,970 | 9.60 | 9.63 | 9.55 | 113,480 | 0 | 0 |
19/10/2009 |
9.60
|
454,800 | 9.60 | 9.63 | 9.55 | 221,900 | 3,000 | 0 |
16/10/2009 |
9.60
|
347,270 | 9.81 | 9.81 | 9.58 | 6,100 | 0 | 0 |
15/10/2009 |
9.81
|
1,060,150 | 9.73 | 10.05 | 9.68 | 140,290 | 100 | 0 |
14/10/2009 |
9.73
|
929,480 | 9.32 | 9.73 | 9.26 | 142,190 | 0 | 0 |
13/10/2009 |
9.32
|
336,930 | 9.37 | 9.39 | 9.32 | 46,760 | 1,000 | 0 |
12/10/2009 |
9.37
|
448,330 | 9.29 | 9.37 | 9.29 | 94,840 | 0 | 0 |
09/10/2009 |
9.29
|
488,560 | 9.26 | 9.32 | 9.26 | 53,120 | 0 | 0 |
08/10/2009 |
9.26
|
333,010 | 9.26 | 9.29 | 9.24 | 140,660 | 0 | 0 |
07/10/2009 |
9.26
|
245,860 | 9.24 | 9.37 | 9.24 | 1,400 | 0 | 0 |
06/10/2009 |
9.24
|
309,510 | 9.26 | 9.37 | 9.24 | 5,100 | 0 | 0 |
05/10/2009 |
9.26
|
364,210 | 9.29 | 9.42 | 9.24 | 0 | 0 | 0 |
02/10/2009 |
9.29
|
592,860 | 9.53 | 9.53 | 9.24 | 2,000 | 0 | 0 |
01/10/2009 |
9.53
|
434,790 | 9.63 | 9.68 | 9.53 | 10,500 | 0 | 0 |
30/09/2009 |
9.63
|
449,040 | 9.68 | 9.68 | 9.60 | 123,950 | 0 | 0 |
29/09/2009 |
9.68
|
484,260 | 9.76 | 9.76 | 9.66 | 4,000 | 1,000 | 0 |
28/09/2009 |
9.76
|
469,480 | 9.87 | 9.94 | 9.76 | 3,500 | 0 | 0 |
25/09/2009 |
9.87
|
608,020 | 9.68 | 9.94 | 9.63 | 47,360 | 3,060 | 0 |
24/09/2009 |
9.68
|
444,170 | 9.79 | 9.79 | 9.68 | 73,330 | 0 | 0 |
23/09/2009 |
9.79
|
885,880 | 9.79 | 9.94 | 9.79 | 31,000 | 0 | 0 |
22/09/2009 |
9.79
|
702,320 | 9.92 | 9.92 | 9.68 | 66,930 | 3,000 | 0 |
21/09/2009 |
9.92
|
852,040 | 9.94 | 9.94 | 9.89 | 495,800 | 0 | 0 |
18/09/2009 |
9.94
|
876,100 | 9.94 | 9.94 | 9.68 | 374,590 | 0 | 0 |
17/09/2009 |
9.94
|
1,075,010 | 10.02 | 10.21 | 9.89 | 119,540 | 0 | 0 |
16/09/2009 |
10.02
|
1,260,580 | 9.55 | 10.02 | 9.84 | 69,160 | 50 | 0 |
15/09/2009 |
9.55
|
776,350 | 9.53 | 9.68 | 9.47 | 132,710 | 4,000 | 0 |
14/09/2009 |
9.53
|
598,780 | 9.58 | 9.60 | 9.53 | 220 | 0 | 0 |
11/09/2009 |
9.58
|
570,170 | 9.63 | 9.68 | 9.58 | 20 | 0 | 0 |
10/09/2009 |
9.63
|
373,890 | 9.76 | 9.76 | 9.60 | 20 | 0 | 0 |
09/09/2009 |
9.76
|
324,240 | 9.81 | 9.89 | 9.76 | 20,900 | 0 | 0 |
08/09/2009 |
9.81
|
477,720 | 9.63 | 9.81 | 9.68 | 0 | 0 | 0 |
07/09/2009 |
9.63
|
737,000 | 9.81 | 9.81 | 9.42 | 0 | 12,000 | 0 |
04/09/2009 |
9.81
|
683,440 | 10.02 | 10.10 | 9.81 | 0 | 3,000 | 0 |
03/09/2009 |
10.02
|
659,050 | 10.13 | 10.15 | 10.00 | 134,000 | 0 | 0 |
02/09/2009 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 |
01/09/2009 |
10.13
|
628,060 | 10.18 | 10.18 | 10.08 | 126,740 | 0 | 0 |
31/08/2009 |
10.18
|
763,090 | 10.10 | 10.31 | 10.08 | 500 | 0 | 0 |
28/08/2009 |
10.10
|
928,800 | 10.05 | 10.10 | 10.05 | 304,960 | 40 | 0 |
27/08/2009 |
10.05
|
609,730 | 10.10 | 10.10 | 10.02 | 470 | 0 | 0 |
26/08/2009 |
10.10
|
635,150 | 10.15 | 10.15 | 10.10 | 6,530 | 0 | 0 |
25/08/2009 |
10.15
|
715,430 | 10.23 | 10.23 | 10.13 | 10,200 | 0 | 0 |
24/08/2009 |
10.23
|
684,140 | 10.23 | 10.28 | 10.21 | 20 | 0 | 0 |
21/08/2009 |
10.23
|
1,127,700 | 10.15 | 10.47 | 10.21 | 3,020 | 0 | 0 |
20/08/2009 |
10.15
|
867,530 | 10.23 | 10.23 | 10.15 | 0 | 0 | 0 |
19/08/2009 |
10.23
|
713,790 | 10.23 | 10.31 | 10.21 | 120 | 0 | 0 |
18/08/2009 |
10.23
|
778,860 | 10.34 | 10.34 | 10.18 | 100 | 69,700 | 0 |
17/08/2009 |
10.34
|
1,534,900 | 10.39 | 10.52 | 10.34 | 500 | 30 | 0 |
14/08/2009 |
10.39
|
878,140 | 10.31 | 10.44 | 10.31 | 500 | 0 | 0 |
13/08/2009 |
10.31
|
1,161,040 | 10.26 | 10.42 | 10.26 | 100 | 0 | 0 |
12/08/2009 |
10.26
|
1,001,200 | 10.31 | 10.44 | 10.26 | 22,010 | 81,510 | 0 |
11/08/2009 |
10.31
|
557,710 | 10.44 | 10.44 | 10.28 | 20 | 0 | 0 |
10/08/2009 |
10.44
|
730,910 | 10.31 | 10.47 | 10.34 | 20 | 0 | 0 |
07/08/2009 |
10.31
|
668,260 | 10.34 | 10.42 | 10.26 | 250 | 120 | 0 |
06/08/2009 |
10.34
|
1,483,460 | 10.47 | 10.55 | 10.34 | 27,100 | 0 | 0 |
05/08/2009 |
10.47
|
1,130,020 | 10.55 | 10.55 | 10.36 | 3,040 | 185,420 | 0 |
04/08/2009 |
10.55
|
1,428,170 | 10.47 | 10.73 | 10.47 | 6,600 | 0 | 0 |
03/08/2009 |
10.47
|
1,203,870 | 10.39 | 10.68 | 10.34 | 50,520 | 1,000 | 0 |
31/07/2009 |
10.39
|
1,807,290 | 9.92 | 10.39 | 10.05 | 22,550 | 0 | 0 |
30/07/2009 |
9.92
|
830,120 | 10.10 | 10.10 | 9.68 | 2,200 | 0 | 0 |
29/07/2009 |
10.10
|
1,060,730 | 10.42 | 10.60 | 10.10 | 4,900 | 0 | 0 |
28/07/2009 |
10.42
|
2,008,120 | 10.68 | 10.94 | 10.39 | 147,100 | 120,000 | 0 |
27/07/2009 |
10.68
|
3,264,870 | 10.18 | 10.68 | 10.34 | 76,750 | 382,000 | 0 |
24/07/2009 |
10.18
|
640,060 | 9.71 | 10.18 | 10.18 | 0 | 0 | 0 |
23/07/2009 |
9.71
|
758,310 | 9.26 | 9.71 | 9.21 | 81,510 | 0 | 0 |
22/07/2009 |
9.26
|
949,090 | 9.13 | 9.39 | 9.16 | 19,200 | 0 | 0 |
21/07/2009 |
9.13
|
2,133,390 | 9.47 | 9.47 | 9.00 | 500,250 | 0 | 0 |
20/07/2009 |
9.47
|
156,560 | 9.97 | 9.97 | 9.47 | 50 | 0 | 0 |
17/07/2009 |
9.97
|
1,002,480 | 10.49 | 10.49 | 9.97 | 0 | 0 | 0 |
16/07/2009 |
10.49
|
2,401,900 | 10.49 | 11.78 | 10.47 | 3,490 | 0 | 0 |