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) |
1.25 | 3.27% | 27,769,500 | -28,000 | -1.2 |
37.90
39.80
39.80
|
2 tháng
(2024-07-22) |
2.30 | 6.19% | 68,094,200 | -286,500 | -11.7 |
32.45
39.80
39.80
|
3 tháng
(2024-06-20) |
-3.20 | -7.50% | 102,665,000 | -704,800 | -29.3 |
32.45
42.70
39.80
|
6 tháng
(2024-03-22) |
1.40 | 3.68% | 229,393,500 | -2,003,420 | -82.3 |
32.45
45.75
39.80
|
12 tháng
(2023-09-25) |
12.50 | 46.38% | 463,199,400 | -673,165 | -44.6 |
19.40
45.75
39.80
|
24 tháng
(2022-09-29) |
23.85 | 152.88% | 867,659,400 | -1,383,307 | -50.8 |
7.54
45.75
39.80
|
36 tháng
(2021-10-04) |
20.22 | 105.18% | 1,121,273,600 | -1,682,309 | -64.6 |
7.54
45.75
39.80
|
60 tháng
(2019-10-15) |
33.36 | 547.54% | 1,464,305,100 | -11,919,809 | -208.4 |
3.83
45.75
39.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/11/2009 |
8.34
|
173,200 | 8.34 | 8.49 | 8.22 | 300 | 0 | 0 |
16/11/2009 |
8.34
|
166,500 | 8.49 | 8.57 | 8.11 | 0 | 0 | 0 |
13/11/2009 |
8.49
|
190,100 | 8.61 | 8.68 | 8.34 | 0 | 0 | 0 |
12/11/2009 |
8.61
|
310,800 | 8.49 | 8.80 | 8.49 | 0 | 0 | 0 |
11/11/2009 |
8.49
|
312,400 | 8.30 | 8.57 | 8.15 | 0 | 0 | 0 |
10/11/2009 |
8.30
|
270,700 | 8.57 | 8.87 | 8.03 | 0 | 0 | 0 |
09/11/2009 |
8.57
|
172,000 | 8.87 | 8.99 | 8.57 | 0 | 0 | 0 |
06/11/2009 |
8.87
|
477,900 | 9.06 | 9.49 | 8.87 | 1,200 | 0 | 0 |
05/11/2009 |
9.06
|
371,300 | 8.76 | 9.06 | 8.72 | 0 | 0 | 0 |
04/11/2009 |
8.76
|
462,200 | 8.61 | 8.99 | 8.64 | 100 | 0 | 0 |
03/11/2009 |
8.61
|
334,100 | 9.18 | 9.37 | 8.61 | 300 | 0 | 0 |
02/11/2009 |
9.18
|
351,500 | 9.75 | 9.75 | 9.18 | 300 | 0 | 0 |
30/10/2009 |
9.75
|
399,100 | 9.64 | 10.25 | 9.68 | 0 | 0 | 0 |
29/10/2009 |
9.64
|
583,700 | 10.21 | 10.21 | 9.52 | 500 | 100 | 0 |
28/10/2009 |
10.21
|
313,000 | 10.21 | 10.40 | 9.94 | 100 | 0 | 0 |
27/10/2009 |
10.21
|
434,000 | 10.48 | 10.59 | 9.98 | 0 | 0 | 0 |
26/10/2009 |
10.48
|
271,900 | 10.59 | 11.44 | 10.37 | 0 | 0 | 0 |
23/10/2009 |
10.59
|
641,300 | 10.79 | 11.09 | 10.44 | 100 | 0 | 0 |
22/10/2009 |
10.79
|
744,700 | 10.67 | 11.09 | 10.56 | 0 | 100 | 0 |
21/10/2009 |
10.67
|
678,000 | 10.94 | 10.98 | 10.52 | 0 | 0 | 0 |
20/10/2009 |
10.94
|
577,800 | 10.90 | 11.40 | 10.82 | 0 | 0 | 0 |
19/10/2009 |
10.90
|
352,800 | 11.32 | 11.36 | 10.67 | 0 | 0 | 0 |
16/10/2009 |
11.32
|
916,200 | 11.36 | 12.05 | 11.09 | 100 | 0 | 0 |
15/10/2009 |
11.36
|
1,471,200 | 10.82 | 11.36 | 10.82 | 0 | 0 | 0 |
14/10/2009 |
10.82
|
869,600 | 10.48 | 11.05 | 10.33 | 0 | 0 | 0 |
13/10/2009 |
10.48
|
492,700 | 10.71 | 10.71 | 10.37 | 100 | 0 | 0 |
12/10/2009 |
10.71
|
506,300 | 10.52 | 10.90 | 10.56 | 0 | 0 | 0 |
09/10/2009 |
10.52
|
599,200 | 10.29 | 10.52 | 10.33 | 0 | 9,000 | 0 |
08/10/2009 |
10.29
|
650,300 | 10.44 | 10.44 | 10.17 | 0 | 0 | 0 |
07/10/2009 |
10.44
|
496,100 | 10.40 | 10.59 | 10.40 | 400 | 0 | 0 |
06/10/2009 |
10.40
|
338,600 | 10.37 | 10.71 | 10.37 | 0 | 0 | 0 |
05/10/2009 |
10.37
|
524,400 | 10.56 | 10.86 | 10.29 | 0 | 0 | 0 |
02/10/2009 |
10.56
|
1,087,100 | 10.98 | 10.98 | 10.33 | 0 | 0 | 0 |
01/10/2009 |
10.98
|
705,000 | 11.36 | 11.36 | 10.98 | 0 | 0 | 0 |
30/09/2009 |
11.36
|
702,300 | 11.51 | 11.74 | 11.21 | 0 | 0 | 0 |
29/09/2009 |
11.51
|
793,600 | 11.74 | 12.05 | 11.51 | 0 | 0 | 0 |
28/09/2009 |
11.74
|
1,105,400 | 11.63 | 12.32 | 11.59 | 0 | 0 | 0 |
25/09/2009 |
11.63
|
901,300 | 11.47 | 11.63 | 11.36 | 0 | 0 | 0 |
24/09/2009 |
11.47
|
485,400 | 11.78 | 11.86 | 11.47 | 0 | 0 | 0 |
23/09/2009 |
11.78
|
1,737,100 | 11.67 | 12.32 | 11.67 | 0 | 0 | 0 |
22/09/2009 |
11.67
|
1,289,900 | 11.44 | 11.74 | 11.21 | 9,000 | 0 | 0 |
21/09/2009 |
11.44
|
717,900 | 11.32 | 11.70 | 11.28 | 0 | 0 | 0 |
18/09/2009 |
11.32
|
1,401,900 | 11.44 | 11.51 | 11.09 | 0 | 0 | 0 |
17/09/2009 |
11.44
|
1,007,100 | 11.67 | 11.86 | 11.36 | 0 | 0 | 0 |
16/09/2009 |
11.67
|
895,000 | 11.59 | 11.86 | 11.59 | 0 | 0 | 0 |
15/09/2009 |
11.59
|
686,800 | 11.55 | 11.74 | 11.47 | 0 | 0 | 0 |
14/09/2009 |
11.55
|
625,800 | 11.67 | 11.70 | 11.44 | 0 | 0 | 0 |
11/09/2009 |
11.67
|
637,600 | 11.70 | 11.82 | 11.47 | 0 | 0 | 0 |
10/09/2009 |
11.70
|
294,400 | 11.86 | 11.93 | 11.59 | 0 | 0 | 0 |
09/09/2009 |
11.86
|
567,700 | 11.82 | 12.55 | 11.74 | 0 | 0 | 0 |
08/09/2009 |
11.82
|
524,800 | 11.51 | 11.90 | 11.47 | 0 | 0 | 0 |
07/09/2009 |
11.51
|
677,300 | 11.74 | 11.74 | 11.32 | 100 | 0 | 0 |
04/09/2009 |
11.74
|
916,700 | 11.93 | 12.16 | 11.63 | 0 | 0 | 0 |
03/09/2009 |
11.93
|
721,200 | 12.05 | 12.16 | 11.67 | 0 | 0 | 0 |
01/09/2009 |
12.05
|
586,100 | 12.32 | 12.43 | 12.05 | 0 | 100 | 0 |
31/08/2009 |
12.32
|
796,300 | 12.20 | 12.55 | 12.16 | 0 | 0 | 0 |
28/08/2009 |
12.20
|
720,600 | 12.05 | 12.24 | 11.86 | 0 | 0 | 0 |
27/08/2009 |
12.05
|
817,100 | 12.05 | 12.05 | 11.74 | 0 | 0 | 0 |
26/08/2009 |
12.05
|
846,300 | 12.28 | 12.43 | 11.78 | 0 | 0 | 0 |
25/08/2009 |
12.28
|
1,111,900 | 12.62 | 13.20 | 12.12 | 0 | 0 | 0 |
24/08/2009 |
12.62
|
2,087,700 | 11.90 | 12.70 | 12.35 | 0 | 0 | 0 |
21/08/2009 |
11.90
|
1,389,000 | 11.09 | 11.90 | 11.24 | 0 | 0 | 0 |
20/08/2009 |
11.09
|
673,400 | 11.32 | 11.32 | 10.98 | 0 | 0 | 0 |
19/08/2009 |
11.32
|
599,500 | 11.28 | 11.63 | 11.13 | 0 | 0 | 0 |
18/08/2009 |
11.28
|
748,600 | 11.59 | 11.59 | 11.05 | 0 | 0 | 0 |
17/08/2009 |
11.59
|
586,800 | 11.82 | 11.82 | 11.40 | 0 | 0 | 0 |
14/08/2009 |
11.82
|
450,900 | 11.93 | 12.09 | 11.63 | 0 | 0 | 0 |
13/08/2009 |
11.93
|
679,300 | 11.82 | 12.58 | 11.82 | 0 | 0 | 0 |
12/08/2009 |
11.82
|
901,700 | 11.86 | 12.05 | 11.67 | 2,000 | 0 | 0 |
11/08/2009 |
11.86
|
693,900 | 12.05 | 12.05 | 11.67 | 0 | 0 | 0 |
10/08/2009 |
12.05
|
770,600 | 11.78 | 12.24 | 11.67 | 100 | 0 | 0 |
07/08/2009 |
11.78
|
871,200 | 12.09 | 12.24 | 11.67 | 0 | 0 | 0 |
06/08/2009 |
12.09
|
1,294,700 | 12.62 | 12.62 | 12.01 | 0 | 0 | 0 |
05/08/2009 |
12.62
|
1,493,900 | 12.62 | 12.62 | 12.43 | 0 | 0 | 0 |
04/08/2009 |
12.62
|
1,322,000 | 12.01 | 12.77 | 12.24 | 0 | 0 | 0 |
03/08/2009 |
12.01
|
1,660,200 | 12.09 | 12.35 | 11.82 | 11,800 | 0 | 0 |
31/07/2009 |
12.09
|
2,779,800 | 12.09 | 14.08 | 11.05 | 0 | 0 | 0 |