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 | 0% | 46,521,000 | 69,992 | 0.7 |
10.55
11.30
10.70
|
2 tháng
(2024-07-22) |
0.16 | 1.49% | 86,099,100 | -277,215 | -3.1 |
9.72
11.30
10.70
|
3 tháng
(2024-06-20) |
-0.51 | -4.56% | 119,173,600 | -401,725 | -4.6 |
9.72
11.30
10.70
|
6 tháng
(2024-03-22) |
-2.42 | -18.44% | 378,642,300 | -1,173,826 | -16.9 |
9.72
13.50
10.70
|
12 tháng
(2023-09-25) |
-1.70 | -13.73% | 1,083,388,000 | 16,576 | -3.3 |
9.14
13.50
10.70
|
24 tháng
(2022-09-29) |
1.47 | 15.90% | 3,017,448,500 | 300,038 | -3.7 |
4.13
14.22
10.70
|
36 tháng
(2021-10-04) |
-1.70 | -13.70% | 4,397,500,700 | -3,334,273 | -68.0 |
4.13
20.84
10.70
|
60 tháng
(2019-10-15) |
5.68 | 113.32% | 5,519,513,640 | -29,513,351 | -458.8 |
2.11
20.84
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/11/2009 |
16.72
|
2,875,460 | 15.93 | 16.72 | 16.37 | 13,740 | 319,560 | 0 |
17/11/2009 |
15.93
|
2,583,460 | 15.24 | 15.93 | 15.24 | 60 | 60,000 | 0 |
16/11/2009 |
15.24
|
1,805,090 | 14.98 | 15.67 | 15.24 | 30,000 | 31,710 | 0 |
13/11/2009 |
14.98
|
1,220,590 | 14.80 | 15.32 | 14.63 | 3,650 | 58,740 | 0 |
12/11/2009 |
14.80
|
976,230 | 14.11 | 14.80 | 14.28 | 5,000 | 54,000 | 0 |
11/11/2009 |
14.11
|
836,170 | 13.50 | 14.11 | 13.58 | 1,970 | 92,000 | 0 |
10/11/2009 |
13.50
|
669,820 | 13.67 | 13.84 | 13.06 | 350 | 0 | 0 |
09/11/2009 |
13.67
|
569,870 | 14.37 | 14.37 | 13.67 | 2,580 | 0 | 0 |
06/11/2009 |
14.37
|
464,360 | 14.80 | 14.89 | 14.37 | 500 | 0 | 0 |
05/11/2009 |
14.80
|
428,080 | 14.28 | 14.98 | 14.37 | 0 | 8,240 | 0 |
04/11/2009 |
14.28
|
878,650 | 13.93 | 14.63 | 14.11 | 0 | 2,000 | 0 |
03/11/2009 |
13.93
|
629,090 | 14.45 | 14.45 | 13.76 | 12,120 | 300 | 0 |
02/11/2009 |
14.45
|
903,040 | 15.15 | 15.15 | 14.45 | 1,000 | 21,840 | 0 |
30/10/2009 |
15.15
|
743,530 | 14.45 | 15.15 | 14.71 | 120,000 | 6,000 | 0 |
29/10/2009 |
14.45
|
771,020 | 14.98 | 14.98 | 14.28 | 1,400 | 7,260 | 0 |
28/10/2009 |
14.98
|
418,240 | 14.98 | 15.32 | 14.80 | 1,330 | 143,020 | 0 |
27/10/2009 |
14.98
|
839,670 | 15.06 | 15.06 | 14.63 | 120,000 | 2,000 | 0 |
26/10/2009 |
15.06
|
1,253,740 | 15.59 | 15.59 | 14.89 | 15,000 | 0 | 0 |
23/10/2009 |
15.59
|
1,132,930 | 16.37 | 16.46 | 15.59 | 107,000 | 0 | 0 |
22/10/2009 |
16.37
|
967,590 | 16.72 | 16.72 | 16.11 | 314,960 | 1,000 | 0 |
21/10/2009 |
16.72
|
1,433,920 | 16.63 | 17.24 | 16.63 | 2,270 | 5,400 | 0 |
20/10/2009 |
16.63
|
1,893,700 | 15.85 | 16.63 | 15.76 | 222,460 | 20,000 | 0 |
19/10/2009 |
15.85
|
859,070 | 16.11 | 16.28 | 15.85 | 73,140 | 20,000 | 0 |
16/10/2009 |
16.11
|
2,732,510 | 15.41 | 16.11 | 15.59 | 42,070 | 20,200 | 0 |
15/10/2009 |
15.41
|
2,275,260 | 14.71 | 15.41 | 15.06 | 0 | 3,000 | 0 |
14/10/2009 |
14.71
|
795,620 | 14.45 | 14.71 | 14.28 | 12,120 | 50,000 | 0 |
13/10/2009 |
14.45
|
606,200 | 14.71 | 14.80 | 14.45 | 23,000 | 56,600 | 0 |
12/10/2009 |
14.71
|
1,257,160 | 14.45 | 15.15 | 14.28 | 20,000 | 100,300 | 0 |
09/10/2009 |
14.45
|
711,910 | 14.45 | 14.71 | 14.28 | 35,010 | 56,000 | 0 |
08/10/2009 |
14.45
|
602,230 | 14.28 | 14.63 | 14.28 | 15,500 | 0 | 0 |
07/10/2009 |
14.28
|
568,780 | 13.67 | 14.28 | 14.02 | 13,600 | 0 | 0 |
06/10/2009 |
13.67
|
462,830 | 13.76 | 13.84 | 13.50 | 34,720 | 440 | 0 |
05/10/2009 |
13.76
|
486,870 | 13.93 | 14.19 | 13.50 | 15,000 | 12,000 | 0 |
02/10/2009 |
13.93
|
893,270 | 14.19 | 14.19 | 13.50 | 55,940 | 0 | 0 |
01/10/2009 |
14.19
|
1,052,770 | 14.45 | 14.80 | 14.19 | 36,160 | 630 | 0 |
30/09/2009 |
14.45
|
637,420 | 14.45 | 14.71 | 14.37 | 20,000 | 29,800 | 0 |
29/09/2009 |
14.45
|
611,980 | 14.54 | 14.80 | 14.37 | 25,580 | 0 | 0 |
28/09/2009 |
14.54
|
1,051,710 | 15.06 | 15.06 | 14.37 | 40,210 | 51,550 | 0 |
25/09/2009 |
15.06
|
705,520 | 14.80 | 15.06 | 14.63 | 20,000 | 1,910 | 0 |
24/09/2009 |
14.80
|
906,790 | 15.32 | 15.41 | 14.80 | 30,000 | 1,210 | 0 |
23/09/2009 |
15.32
|
1,531,640 | 15.76 | 15.93 | 15.24 | 25,000 | 8,500 | 0 |
22/09/2009 |
15.76
|
1,437,540 | 15.41 | 16.11 | 15.15 | 15,190 | 55,100 | 0 |
21/09/2009 |
15.41
|
1,947,500 | 14.71 | 15.41 | 14.80 | 35,500 | 100 | 0 |
18/09/2009 |
14.71
|
1,048,190 | 14.45 | 15.15 | 14.28 | 21,300 | 0 | 0 |
17/09/2009 |
14.45
|
1,273,250 | 14.54 | 14.71 | 13.93 | 40,300 | 1,170 | 0 |
16/09/2009 |
14.54
|
876,780 | 14.98 | 14.98 | 14.45 | 30,600 | 5,680 | 0 |
15/09/2009 |
14.98
|
764,560 | 15.15 | 15.32 | 14.80 | 20,000 | 1,920 | 0 |
14/09/2009 |
15.15
|
899,390 | 15.06 | 15.67 | 15.06 | 21,710 | 4,680 | 0 |
11/09/2009 |
15.06
|
1,242,570 | 14.45 | 15.15 | 14.45 | 5,000 | 0 | 0 |
10/09/2009 |
14.45
|
836,240 | 14.45 | 14.54 | 14.11 | 26,000 | 900 | 0 |
09/09/2009 |
14.45
|
853,150 | 14.63 | 14.63 | 14.37 | 40,300 | 48,000 | 0 |
08/09/2009 |
14.63
|
772,330 | 14.45 | 14.63 | 14.28 | 63,190 | 3,000 | 0 |
07/09/2009 |
14.45
|
1,052,630 | 14.37 | 14.80 | 13.84 | 50,000 | 6,340 | 0 |
04/09/2009 |
14.37
|
1,797,940 | 14.37 | 15.06 | 13.93 | 270,750 | 2,400 | 0 |
03/09/2009 |
14.37
|
1,586,350 | 13.76 | 14.37 | 13.50 | 1,000 | 3,330 | 0 |
02/09/2009 |
13.76
|
0 | 13.76 | 13.76 | 13.76 | 0 | 0 | 0 |
01/09/2009 |
13.76
|
874,020 | 13.93 | 13.93 | 13.58 | 4,160 | 300 | 0 |
31/08/2009 |
13.93
|
708,860 | 13.93 | 14.19 | 13.84 | 250 | 300 | 0 |
28/08/2009 |
13.93
|
717,660 | 13.76 | 14.02 | 13.58 | 210 | 0 | 0 |
27/08/2009 |
13.76
|
799,040 | 13.67 | 13.93 | 13.58 | 22,220 | 0 | 0 |
26/08/2009 |
13.67
|
1,356,170 | 13.06 | 13.67 | 13.23 | 0 | 53,770 | 0 |
25/08/2009 |
13.06
|
1,220,200 | 13.06 | 13.32 | 12.97 | 22,000 | 6,000 | 0 |
24/08/2009 |
13.06
|
969,830 | 13.23 | 13.58 | 13.06 | 20,500 | 2,250 | 0 |
21/08/2009 |
13.23
|
1,147,180 | 13.58 | 14.19 | 13.23 | 2,900 | 2,750 | 0 |
20/08/2009 |
13.58
|
987,080 | 12.97 | 13.58 | 13.23 | 0 | 3,500 | 0 |
19/08/2009 |
12.97
|
876,670 | 12.36 | 12.97 | 12.54 | 330 | 4,600 | 0 |
18/08/2009 |
12.36
|
1,496,750 | 11.84 | 12.36 | 11.75 | 2,080 | 2,000 | 0 |
17/08/2009 |
11.84
|
604,550 | 12.10 | 12.36 | 11.84 | 1,940 | 19,630 | 0 |
14/08/2009 |
12.10
|
1,121,170 | 12.19 | 12.45 | 11.93 | 3,600 | 1,000 | 0 |
13/08/2009 |
12.19
|
1,860,100 | 12.19 | 12.80 | 12.19 | 0 | 254,500 | 0 |
12/08/2009 |
12.19
|
722,300 | 11.67 | 12.19 | 11.84 | 6,800 | 4,000 | 0 |
11/08/2009 |
11.67
|
870,430 | 11.14 | 11.67 | 10.97 | 700 | 5,500 | 0 |
10/08/2009 |
11.14
|
820,420 | 10.62 | 11.14 | 10.54 | 340 | 8,000 | 0 |
07/08/2009 |
10.62
|
588,490 | 10.71 | 10.80 | 10.45 | 2,420 | 0 | 0 |
06/08/2009 |
10.71
|
674,360 | 10.62 | 11.14 | 10.62 | 5,370 | 12,500 | 0 |
05/08/2009 |
10.62
|
648,920 | 10.54 | 10.71 | 10.27 | 1,890 | 0 | 0 |
04/08/2009 |
10.54
|
2,155,520 | 10.19 | 10.62 | 10.36 | 18,070 | 149,050 | 0 |
03/08/2009 |
10.19
|
721,410 | 9.75 | 10.19 | 9.75 | 0 | 0 | 0 |
31/07/2009 |
9.75
|
43,740 | 9.32 | 9.75 | 9.75 | 0 | 0 | 0 |
30/07/2009 |
9.32
|
801,440 | 9.75 | 9.75 | 9.32 | 19,060 | 0 | 0 |
29/07/2009 |
9.75
|
1,078,880 | 9.40 | 9.84 | 9.58 | 7,570 | 2,000 | 0 |
28/07/2009 |
9.40
|
1,548,190 | 9.23 | 9.66 | 9.40 | 16,140 | 0 | 0 |
27/07/2009 |
9.23
|
187,390 | 8.79 | 9.23 | 9.23 | 9,690 | 0 | 0 |
24/07/2009 |
8.79
|
36,040 | 8.41 | 8.79 | 8.79 | 0 | 0 | 0 |
23/07/2009 |
8.41
|
249,000 | 8.01 | 8.41 | 7.98 | 9,890 | 0 | 0 |
22/07/2009 |
8.01
|
284,800 | 8.20 | 8.25 | 8.01 | 15,440 | 0 | 0 |
21/07/2009 |
8.20
|
184,730 | 8.20 | 8.34 | 8.11 | 2,000 | 1,260 | 0 |
20/07/2009 |
8.20
|
262,330 | 8.62 | 8.62 | 8.20 | 0 | 4,960 | 0 |
17/07/2009 |
8.62
|
337,830 | 8.71 | 8.79 | 8.62 | 0 | 0 | 0 |
16/07/2009 |
8.71
|
312,840 | 8.64 | 8.79 | 8.55 | 100,000 | 5,000 | 0 |
15/07/2009 |
8.64
|
182,360 | 8.46 | 8.79 | 8.46 | 0 | 35,000 | 0 |
14/07/2009 |
8.46
|
243,530 | 8.46 | 8.53 | 8.10 | 0 | 3,330 | 0 |
13/07/2009 |
8.46
|
366,820 | 8.88 | 8.88 | 8.45 | 5,000 | 5,000 | 0 |
10/07/2009 |
8.88
|
586,760 | 9.14 | 9.14 | 8.69 | 40,390 | 1,150 | 0 |
09/07/2009 |
9.14
|
304,660 | 9.40 | 9.58 | 9.14 | 31,850 | 2,000 | 0 |
08/07/2009 |
9.40
|
1,145,140 | 8.97 | 9.40 | 8.97 | 17,500 | 5,360 | 0 |
07/07/2009 |
8.97
|
451,350 | 8.59 | 8.97 | 8.71 | 0 | 0 | 0 |
06/07/2009 |
8.59
|
252,150 | 8.18 | 8.59 | 8.53 | 0 | 2,000 | 0 |
03/07/2009 |
8.18
|
496,030 | 8.34 | 8.34 | 7.94 | 3,000 | 16,040 | 0 |
02/07/2009 |
8.34
|
836,400 | 8.36 | 8.69 | 7.94 | 0 | 12,060 | 0 |