Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-1 | -4.35% | 512,700 | -730,728 | -16.3 |
21.80
23
22
|
2 tháng
(2024-07-22) |
-2.80 | -11.29% | 1,141,800 | -725,128 | -16.2 |
21.25
24.80
22
|
3 tháng
(2024-06-24) |
-1.50 | -6.38% | 2,087,900 | -708,228 | -15.8 |
21.25
25.50
22
|
6 tháng
(2024-03-25) |
-3 | -12% | 7,479,900 | -710,928 | -15.9 |
21.25
26
22
|
12 tháng
(2023-09-26) |
3.10 | 16.40% | 31,659,700 | -727,493 | -16.2 |
17.60
26
22
|
24 tháng
(2022-10-03) |
3.95 | 21.88% | 175,278,800 | -847,364 | -19.1 |
11.95
26
22
|
36 tháng
(2021-10-06) |
-14.50 | -39.73% | 550,005,400 | -682,324 | -22.2 |
11.95
59.70
22
|
60 tháng
(2019-10-17) |
4.78 | 27.79% | 603,562,370 | -11,759,984 | -245.3 |
11.95
59.70
22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/11/2009 |
24.82
|
102,320 | 24.49 | 25.14 | 24.17 | 55,000 | 100 | 0 |
18/11/2009 |
24.49
|
151,440 | 23.53 | 24.66 | 23.53 | 0 | 0 | 0 |
17/11/2009 |
23.53
|
10,760 | 23.53 | 23.85 | 23.37 | 0 | 0 | 0 |
16/11/2009 |
23.53
|
33,700 | 24.01 | 24.17 | 23.53 | 0 | 0 | 0 |
13/11/2009 |
24.01
|
41,780 | 24.01 | 24.01 | 23.37 | 1,600 | 0 | 0 |
12/11/2009 |
24.01
|
96,470 | 23.69 | 24.17 | 23.37 | 0 | 0 | 0 |
11/11/2009 |
23.69
|
38,080 | 23.85 | 23.85 | 23.04 | 0 | 0 | 0 |
10/11/2009 |
23.85
|
32,650 | 24.01 | 24.17 | 23.04 | 0 | 0 | 0 |
09/11/2009 |
24.01
|
119,190 | 24.17 | 24.66 | 23.37 | 0 | 0 | 0 |
06/11/2009 |
24.17
|
399,180 | 23.04 | 24.17 | 23.37 | 0 | 50,720 | 0 |
05/11/2009 |
23.04
|
151,350 | 22.56 | 23.04 | 22.56 | 0 | 0 | 0 |
04/11/2009 |
22.56
|
50,140 | 22.56 | 22.88 | 22.24 | 2,200 | 0 | 0 |
03/11/2009 |
22.56
|
140,010 | 22.88 | 22.88 | 21.75 | 0 | 0 | 0 |
02/11/2009 |
22.88
|
250,260 | 24.01 | 24.01 | 22.88 | 8,000 | 600 | 0 |
30/10/2009 |
24.01
|
388,760 | 23.85 | 24.49 | 22.72 | 0 | 700 | 0 |
29/10/2009 |
23.85
|
80,370 | 23.85 | 24.33 | 22.72 | 12,100 | 0 | 0 |
28/10/2009 |
23.85
|
164,300 | 24.17 | 24.49 | 23.53 | 15,720 | 0 | 0 |
27/10/2009 |
24.17
|
149,630 | 24.98 | 24.98 | 23.85 | 15,400 | 2,200 | 0 |
26/10/2009 |
24.98
|
59,950 | 24.98 | 25.14 | 24.49 | 800 | 0 | 0 |
23/10/2009 |
24.98
|
149,200 | 25.14 | 25.94 | 24.98 | 300 | 0 | 0 |
22/10/2009 |
25.14
|
126,250 | 25.14 | 25.30 | 24.66 | 0 | 0 | 0 |
21/10/2009 |
25.14
|
20,060 | 25.78 | 25.78 | 25.14 | 0 | 0 | 0 |
20/10/2009 |
25.78
|
95,070 | 25.62 | 25.94 | 25.30 | 0 | 0 | 0 |
19/10/2009 |
25.62
|
64,970 | 25.62 | 25.62 | 25.14 | 3,180 | 300 | 0 |
16/10/2009 |
25.62
|
155,320 | 26.43 | 26.75 | 25.62 | 100 | 0 | 0 |
15/10/2009 |
26.43
|
127,080 | 25.78 | 27.07 | 26.43 | 0 | 0 | 0 |
14/10/2009 |
25.78
|
116,140 | 25.78 | 26.11 | 25.62 | 1,000 | 0 | 0 |
13/10/2009 |
25.78
|
107,870 | 25.14 | 25.78 | 24.49 | 0 | 0 | 0 |
12/10/2009 |
25.14
|
126,390 | 24.01 | 25.14 | 24.82 | 0 | 0 | 0 |
09/10/2009 |
24.01
|
111,030 | 23.69 | 24.17 | 23.69 | 0 | 0 | 0 |
08/10/2009 |
23.69
|
84,790 | 23.53 | 23.85 | 23.53 | 0 | 0 | 0 |
07/10/2009 |
23.53
|
201,690 | 22.72 | 23.53 | 22.40 | 0 | 0 | 0 |
06/10/2009 |
22.72
|
187,570 | 22.56 | 23.53 | 22.56 | 0 | 0 | 0 |
05/10/2009 |
22.56
|
99,890 | 22.88 | 23.04 | 22.24 | 2,200 | 0 | 0 |
02/10/2009 |
22.88
|
493,380 | 22.72 | 22.88 | 21.75 | 0 | 0 | 0 |
01/10/2009 |
22.72
|
261,940 | 23.85 | 23.85 | 22.72 | 0 | 200 | 0 |
30/09/2009 |
23.85
|
292,650 | 23.69 | 24.82 | 23.85 | 0 | 1,000 | 0 |
29/09/2009 |
23.69
|
211,370 | 22.56 | 23.69 | 22.72 | 300 | 0 | 0 |
28/09/2009 |
22.56
|
232,880 | 21.75 | 22.72 | 21.59 | 0 | 1,700 | 0 |
25/09/2009 |
21.75
|
103,610 | 21.11 | 21.92 | 20.63 | 0 | 0 | 0 |
24/09/2009 |
21.11
|
205,300 | 21.43 | 21.59 | 20.79 | 0 | 0 | 0 |
23/09/2009 |
21.43
|
248,940 | 21.59 | 22.40 | 20.95 | 200 | 0 | 0 |
22/09/2009 |
21.59
|
359,790 | 20.63 | 21.59 | 20.63 | 1,720 | 0 | 0 |
21/09/2009 |
20.63
|
147,370 | 19.66 | 20.63 | 19.98 | 0 | 0 | 0 |
18/09/2009 |
19.66
|
157,800 | 19.18 | 19.98 | 19.02 | 0 | 0 | 0 |
17/09/2009 |
19.18
|
117,910 | 19.18 | 19.34 | 18.85 | 0 | 0 | 0 |
16/09/2009 |
19.18
|
157,220 | 19.66 | 19.66 | 19.18 | 0 | 0 | 0 |
15/09/2009 |
19.66
|
196,940 | 19.98 | 19.98 | 19.02 | 0 | 0 | 0 |
14/09/2009 |
19.98
|
162,880 | 20.14 | 20.79 | 19.98 | 0 | 0 | 0 |
11/09/2009 |
20.14
|
175,860 | 19.50 | 20.47 | 19.66 | 20 | 0 | 0 |
10/09/2009 |
19.50
|
491,260 | 18.69 | 19.50 | 18.37 | 0 | 0 | 0 |
09/09/2009 |
18.69
|
126,430 | 18.53 | 18.85 | 18.53 | 0 | 0 | 0 |
08/09/2009 |
18.53
|
52,250 | 18.53 | 18.85 | 18.37 | 0 | 0 | 0 |
07/09/2009 |
18.53
|
179,870 | 18.05 | 18.53 | 17.73 | 0 | 0 | 0 |
04/09/2009 |
18.05
|
213,690 | 18.69 | 18.69 | 17.89 | 1,000 | 0 | 0 |
03/09/2009 |
18.69
|
117,320 | 18.69 | 18.85 | 18.05 | 0 | 0 | 0 |
02/09/2009 |
18.69
|
0 | 18.69 | 18.69 | 18.69 | 0 | 0 | 0 |
01/09/2009 |
18.69
|
104,780 | 18.53 | 18.69 | 18.21 | 0 | 0 | 0 |
31/08/2009 |
18.53
|
185,600 | 18.37 | 19.02 | 18.21 | 0 | 8,000 | 0 |
28/08/2009 |
18.37
|
103,930 | 18.05 | 18.69 | 18.05 | 0 | 5,500 | 0 |
27/08/2009 |
18.05
|
203,020 | 17.40 | 18.05 | 17.40 | 0 | 46,420 | 0 |
26/08/2009 |
17.40
|
321,890 | 17.40 | 17.73 | 17.24 | 0 | 15,000 | 0 |
25/08/2009 |
17.40
|
148,720 | 17.56 | 17.56 | 16.76 | 0 | 30,000 | 0 |
24/08/2009 |
17.56
|
255,390 | 17.73 | 17.73 | 17.08 | 0 | 0 | 0 |
21/08/2009 |
17.73
|
130,300 | 18.53 | 19.02 | 17.73 | 0 | 0 | 0 |
20/08/2009 |
18.53
|
112,800 | 17.73 | 18.53 | 17.73 | 0 | 10,320 | 0 |
19/08/2009 |
17.73
|
212,130 | 16.92 | 17.73 | 17.40 | 0 | 57,000 | 0 |
18/08/2009 |
16.92
|
211,310 | 16.92 | 17.73 | 16.76 | 0 | 90,040 | 0 |
17/08/2009 |
16.92
|
363,720 | 17.40 | 17.40 | 16.60 | 0 | 0 | 0 |
14/08/2009 |
17.40
|
192,620 | 17.40 | 18.05 | 16.60 | 1,740 | 0 | 0 |
13/08/2009 |
17.40
|
338,430 | 16.60 | 17.40 | 16.60 | 0 | 0 | 0 |
12/08/2009 |
16.60
|
176,720 | 15.95 | 16.60 | 16.28 | 0 | 0 | 0 |
11/08/2009 |
15.95
|
189,570 | 15.21 | 15.95 | 15.44 | 0 | 0 | 0 |
10/08/2009 |
15.21
|
166,750 | 14.50 | 15.21 | 14.50 | 0 | 0 | 0 |
07/08/2009 |
14.50
|
132,920 | 14.50 | 14.63 | 14.31 | 0 | 0 | 0 |
06/08/2009 |
14.50
|
182,610 | 14.02 | 14.70 | 13.86 | 0 | 0 | 0 |
05/08/2009 |
14.02
|
93,620 | 13.86 | 14.02 | 13.83 | 100 | 0 | 0 |
04/08/2009 |
13.86
|
141,140 | 13.57 | 13.86 | 13.54 | 0 | 0 | 0 |
03/08/2009 |
13.57
|
95,540 | 13.54 | 13.86 | 13.54 | 0 | 0 | 0 |
31/07/2009 |
13.54
|
135,610 | 13.05 | 13.70 | 13.28 | 100 | 0 | 0 |
30/07/2009 |
13.05
|
71,180 | 13.05 | 13.38 | 12.86 | 0 | 0 | 0 |
29/07/2009 |
13.05
|
69,380 | 13.50 | 13.60 | 13.05 | 0 | 0 | 0 |
28/07/2009 |
13.50
|
106,990 | 13.57 | 13.57 | 13.21 | 0 | 0 | 0 |
27/07/2009 |
13.57
|
81,070 | 13.57 | 13.83 | 13.57 | 0 | 0 | 0 |
24/07/2009 |
13.57
|
196,130 | 12.92 | 13.57 | 13.57 | 0 | 0 | 0 |
23/07/2009 |
12.92
|
138,230 | 12.31 | 12.92 | 12.28 | 0 | 0 | 0 |
22/07/2009 |
12.31
|
28,960 | 12.38 | 12.41 | 12.31 | 0 | 0 | 0 |
21/07/2009 |
12.38
|
84,840 | 12.25 | 12.57 | 12.25 | 0 | 0 | 0 |
20/07/2009 |
12.25
|
39,540 | 12.54 | 12.54 | 12.02 | 0 | 0 | 0 |
17/07/2009 |
12.54
|
40,060 | 12.57 | 12.73 | 12.47 | 0 | 0 | 0 |
16/07/2009 |
12.57
|
24,370 | 12.31 | 12.86 | 12.34 | 0 | 0 | 0 |
15/07/2009 |
12.31
|
66,630 | 12.31 | 12.76 | 12.31 | 0 | 0 | 0 |
14/07/2009 |
12.31
|
66,380 | 12.44 | 12.44 | 12.09 | 170 | 0 | 0 |
13/07/2009 |
12.44
|
57,180 | 13.05 | 13.05 | 12.44 | 700 | 0 | 0 |
10/07/2009 |
13.05
|
78,030 | 13.70 | 13.70 | 13.02 | 200 | 0 | 0 |
09/07/2009 |
13.70
|
125,940 | 13.86 | 14.31 | 13.54 | 41,000 | 0 | 0 |
08/07/2009 |
13.86
|
32,820 | 13.86 | 14.02 | 13.70 | 0 | 0 | 0 |
07/07/2009 |
13.86
|
205,790 | 13.67 | 14.18 | 13.67 | 146,070 | 0 | 0 |
06/07/2009 |
13.67
|
108,640 | 13.02 | 13.67 | 13.67 | 74,040 | 0 | 0 |
03/07/2009 |
13.02
|
179,950 | 12.41 | 13.02 | 12.54 | 0 | 0 | 0 |