Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-3.15 | -12.88% | 71,077,700 | 369,600 | 8.2 |
20.35
24.70
21.30
|
2 tháng
(2024-07-22) |
-5.20 | -19.62% | 126,599,900 | -817,900 | -24.3 |
20.35
27.50
21.30
|
3 tháng
(2024-06-21) |
-2.93 | -12.07% | 164,139,800 | -1,252,500 | -41.1 |
20.35
28.10
21.30
|
6 tháng
(2024-03-25) |
4.02 | 23.25% | 227,083,600 | -753,950 | -22.4 |
17.28
28.10
21.30
|
12 tháng
(2023-09-25) |
9.97 | 87.93% | 364,291,700 | 314,950 | 10.4 |
9.90
28.10
21.30
|
24 tháng
(2022-09-30) |
10.62 | 99.39% | 535,736,000 | -4,086,919 | -72.9 |
6.25
28.10
21.30
|
36 tháng
(2021-10-05) |
7.40 | 53.22% | 756,667,800 | -2,283,889 | -29.9 |
6.25
28.10
21.30
|
60 tháng
(2019-10-16) |
14.11 | 196.34% | 1,107,018,620 | 182,831 | 50.3 |
4.81
28.10
21.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/11/2009 |
7.41
|
1,137,430 | 7.15 | 7.49 | 7.32 | 195,460 | 4,110 | 0 |
17/11/2009 |
7.15
|
76,440 | 6.84 | 7.15 | 7.15 | 0 | 560 | 0 |
16/11/2009 |
6.84
|
470,560 | 6.54 | 6.84 | 6.71 | 1,000 | 32,280 | 0 |
13/11/2009 |
6.54
|
280,620 | 6.58 | 6.67 | 6.45 | 4,610 | 7,800 | 0 |
12/11/2009 |
6.58
|
517,620 | 6.37 | 6.67 | 6.37 | 26,950 | 200 | 0 |
11/11/2009 |
6.37
|
318,070 | 6.11 | 6.37 | 6.15 | 24,270 | 0 | 0 |
10/11/2009 |
6.11
|
562,930 | 5.89 | 6.15 | 5.80 | 80,930 | 350 | 0 |
09/11/2009 |
5.89
|
196,800 | 6.02 | 6.11 | 5.80 | 102,320 | 200 | 0 |
06/11/2009 |
6.02
|
388,660 | 5.85 | 6.11 | 5.89 | 97,220 | 50 | 0 |
05/11/2009 |
5.85
|
146,230 | 5.59 | 5.85 | 5.59 | 27,560 | 0 | 0 |
04/11/2009 |
5.59
|
159,650 | 5.59 | 5.80 | 5.46 | 57,640 | 1,000 | 0 |
03/11/2009 |
5.59
|
248,490 | 5.85 | 5.85 | 5.59 | 91,580 | 6,930 | 0 |
02/11/2009 |
5.85
|
431,980 | 6.15 | 6.15 | 5.85 | 91,680 | 145,770 | 0 |
30/10/2009 |
6.15
|
257,250 | 6.15 | 6.24 | 6.06 | 49,000 | 126,000 | 0 |
29/10/2009 |
6.15
|
344,480 | 6.28 | 6.28 | 5.98 | 76,780 | 1,870 | 0 |
28/10/2009 |
6.28
|
304,460 | 6.15 | 6.32 | 6.15 | 21,110 | 210 | 0 |
27/10/2009 |
6.15
|
603,090 | 5.93 | 6.19 | 5.98 | 56,080 | 243,080 | 0 |
26/10/2009 |
5.93
|
279,500 | 5.85 | 6.11 | 5.89 | 0 | 43,270 | 0 |
23/10/2009 |
5.85
|
271,760 | 6.11 | 6.15 | 5.80 | 43,800 | 0 | 0 |
22/10/2009 |
6.11
|
210,320 | 6.24 | 6.24 | 5.98 | 340 | 9,760 | 0 |
21/10/2009 |
6.24
|
136,520 | 6.32 | 6.37 | 6.15 | 2,290 | 0 | 0 |
20/10/2009 |
6.32
|
226,350 | 6.06 | 6.37 | 6.06 | 2,070 | 300 | 0 |
19/10/2009 |
6.06
|
193,130 | 6.19 | 6.32 | 6.06 | 300 | 4,300 | 0 |
16/10/2009 |
6.19
|
358,630 | 6.50 | 6.50 | 6.19 | 10,110 | 5,660 | 0 |
15/10/2009 |
6.50
|
357,920 | 6.63 | 6.84 | 6.50 | 1,100 | 2,890 | 0 |
14/10/2009 |
6.63
|
164,580 | 6.50 | 6.67 | 6.41 | 21,630 | 2,370 | 0 |
13/10/2009 |
6.50
|
403,900 | 6.45 | 6.76 | 6.19 | 42,130 | 450 | 0 |
12/10/2009 |
6.45
|
553,630 | 6.15 | 6.45 | 6.02 | 40,440 | 10 | 0 |
09/10/2009 |
6.15
|
313,250 | 6.19 | 6.32 | 6.02 | 4,510 | 20 | 0 |
08/10/2009 |
6.19
|
443,490 | 5.98 | 6.24 | 5.89 | 4,000 | 2,240 | 0 |
07/10/2009 |
5.98
|
313,050 | 5.72 | 5.98 | 5.98 | 84,710 | 750 | 0 |
06/10/2009 |
5.72
|
289,770 | 5.46 | 5.72 | 5.59 | 2,490 | 300 | 0 |
05/10/2009 |
5.46
|
367,370 | 5.20 | 5.46 | 5.20 | 107,250 | 2,930 | 0 |
02/10/2009 |
5.20
|
296,470 | 5.37 | 5.37 | 5.11 | 2,320 | 3,800 | 0 |
01/10/2009 |
5.37
|
332,590 | 5.54 | 5.63 | 5.33 | 1,090 | 2,010 | 0 |
30/09/2009 |
5.54
|
227,040 | 5.67 | 5.76 | 5.50 | 20,440 | 4,160 | 0 |
29/09/2009 |
5.67
|
298,790 | 5.72 | 5.89 | 5.54 | 34,300 | 1,900 | 0 |
28/09/2009 |
5.72
|
186,740 | 5.85 | 5.93 | 5.63 | 1,300 | 11,460 | 0 |
25/09/2009 |
5.85
|
343,280 | 5.59 | 5.85 | 5.63 | 550 | 0 | 0 |
24/09/2009 |
5.59
|
403,890 | 5.54 | 5.80 | 5.41 | 150 | 3,540 | 0 |
23/09/2009 |
5.54
|
522,760 | 5.63 | 5.80 | 5.50 | 1,550 | 11,330 | 0 |
22/09/2009 |
5.63
|
435,000 | 5.37 | 5.63 | 5.37 | 2,000 | 11,640 | 0 |
21/09/2009 |
5.37
|
319,030 | 5.16 | 5.37 | 5.16 | 6,450 | 50 | 0 |
18/09/2009 |
5.16
|
486,510 | 4.94 | 5.16 | 4.85 | 20 | 200 | 0 |
17/09/2009 |
4.94
|
444,360 | 4.94 | 5.03 | 4.72 | 300 | 4,060 | 0 |
16/09/2009 |
4.94
|
346,440 | 5.16 | 5.20 | 4.94 | 610 | 550 | 0 |
15/09/2009 |
5.16
|
539,890 | 4.94 | 5.16 | 5.07 | 6,490 | 47,500 | 0 |
14/09/2009 |
4.94
|
177,680 | 4.72 | 4.94 | 4.94 | 2,860 | 7,920 | 0 |
11/09/2009 |
4.72
|
424,120 | 4.51 | 4.72 | 4.51 | 0 | 0 | 0 |
10/09/2009 |
4.51
|
226,020 | 4.33 | 4.51 | 4.29 | 0 | 8,900 | 0 |
09/09/2009 |
4.33
|
173,980 | 4.38 | 4.42 | 4.29 | 3,900 | 0 | 0 |
08/09/2009 |
4.38
|
142,420 | 4.38 | 4.51 | 4.33 | 10,690 | 0 | 0 |
07/09/2009 |
4.38
|
194,240 | 4.29 | 4.42 | 4.16 | 140 | 10,310 | 0 |
04/09/2009 |
4.29
|
483,960 | 4.29 | 4.46 | 4.25 | 4,910 | 4,750 | 0 |
03/09/2009 |
4.29
|
412,550 | 4.09 | 4.29 | 4.05 | 0 | 9,640 | 0 |
02/09/2009 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
01/09/2009 |
4.09
|
147,860 | 4.16 | 4.16 | 4.07 | 3,010 | 1,500 | 0 |
31/08/2009 |
4.16
|
112,650 | 4.12 | 4.22 | 4.14 | 5,150 | 3,700 | 0 |
28/08/2009 |
4.12
|
134,030 | 4.07 | 4.14 | 4.07 | 10,100 | 55,000 | 0 |
27/08/2009 |
4.07
|
196,010 | 4.09 | 4.09 | 4.03 | 10,000 | 25,500 | 0 |
26/08/2009 |
4.09
|
157,200 | 4.14 | 4.18 | 4.09 | 950 | 37,730 | 0 |
25/08/2009 |
4.14
|
203,830 | 4.09 | 4.16 | 4.07 | 20,620 | 42,670 | 0 |
24/08/2009 |
4.09
|
232,840 | 4.14 | 4.16 | 4.09 | 30,750 | 100 | 0 |
21/08/2009 |
4.14
|
355,300 | 4.18 | 4.33 | 4.14 | 42,270 | 0 | 0 |
20/08/2009 |
4.18
|
180,940 | 4.22 | 4.25 | 4.09 | 1,520 | 100 | 0 |
19/08/2009 |
4.22
|
255,150 | 4.09 | 4.25 | 4.07 | 500 | 0 | 0 |
18/08/2009 |
4.09
|
224,670 | 4.05 | 4.16 | 4.03 | 1,150 | 1,590 | 0 |
17/08/2009 |
4.05
|
363,910 | 4.25 | 4.29 | 4.05 | 1,220 | 5,800 | 0 |
14/08/2009 |
4.25
|
369,840 | 4.05 | 4.25 | 3.96 | 39,830 | 1,650 | 0 |
13/08/2009 |
4.05
|
558,430 | 4.25 | 4.42 | 4.05 | 32,800 | 5,060 | 0 |
12/08/2009 |
4.25
|
353,160 | 4.05 | 4.25 | 4.18 | 25,690 | 8,450 | 0 |
11/08/2009 |
4.05
|
427,960 | 3.88 | 4.05 | 3.92 | 44,000 | 600 | 0 |
10/08/2009 |
3.88
|
414,230 | 3.70 | 3.88 | 3.70 | 22,990 | 1,600 | 0 |
07/08/2009 |
3.70
|
123,260 | 3.70 | 3.73 | 3.68 | 2,310 | 0 | 0 |
06/08/2009 |
3.70
|
386,490 | 3.57 | 3.75 | 3.57 | 4,900 | 0 | 0 |
05/08/2009 |
3.57
|
161,030 | 3.51 | 3.57 | 3.49 | 2,190 | 0 | 0 |
04/08/2009 |
3.51
|
80,490 | 3.49 | 3.57 | 3.51 | 2,100 | 3,310 | 0 |
03/08/2009 |
3.49
|
122,700 | 3.51 | 3.62 | 3.47 | 0 | 30 | 0 |
31/07/2009 |
3.51
|
104,580 | 3.38 | 3.53 | 3.42 | 3,410 | 20 | 0 |
30/07/2009 |
3.38
|
98,330 | 3.47 | 3.47 | 3.34 | 0 | 0 | 0 |
29/07/2009 |
3.47
|
132,060 | 3.55 | 3.57 | 3.42 | 3,330 | 50 | 0 |
28/07/2009 |
3.55
|
607,900 | 3.44 | 3.60 | 3.55 | 17,880 | 3,250 | 0 |
27/07/2009 |
3.44
|
51,730 | 3.29 | 3.44 | 3.44 | 9,920 | 800 | 0 |
24/07/2009 |
3.29
|
46,930 | 3.14 | 3.29 | 3.29 | 0 | 29,100 | 0 |
23/07/2009 |
3.14
|
102,870 | 3.01 | 3.14 | 2.99 | 4,830 | 3,600 | 0 |
22/07/2009 |
3.01
|
48,860 | 2.97 | 3.03 | 2.99 | 13,130 | 120 | 0 |
21/07/2009 |
2.97
|
155,700 | 2.97 | 3.01 | 2.92 | 2,100 | 1,500 | 0 |
20/07/2009 |
2.97
|
173,560 | 3.12 | 3.12 | 2.97 | 630 | 160 | 0 |
17/07/2009 |
3.12
|
82,070 | 3.21 | 3.21 | 3.12 | 0 | 0 | 0 |
16/07/2009 |
3.21
|
89,680 | 3.16 | 3.25 | 3.16 | 10,310 | 1,020 | 0 |
15/07/2009 |
3.16
|
84,210 | 3.10 | 3.21 | 3.10 | 0 | 30 | 0 |
14/07/2009 |
3.10
|
139,810 | 3.16 | 3.18 | 3.05 | 0 | 2,800 | 0 |
13/07/2009 |
3.16
|
134,290 | 3.27 | 3.27 | 3.12 | 0 | 0 | 0 |
10/07/2009 |
3.27
|
190,970 | 3.42 | 3.42 | 3.27 | 300 | 940 | 0 |
09/07/2009 |
3.42
|
83,860 | 3.49 | 3.51 | 3.40 | 10,000 | 0 | 0 |
08/07/2009 |
3.49
|
229,140 | 3.49 | 3.66 | 3.40 | 840 | 2,830 | 0 |
07/07/2009 |
3.49
|
575,340 | 3.34 | 3.49 | 3.38 | 5,470 | 0 | 0 |
06/07/2009 |
3.34
|
8,610 | 3.18 | 3.34 | 3.34 | 0 | 100 | 0 |
03/07/2009 |
3.18
|
269,920 | 3.03 | 3.18 | 3.03 | 100 | 500 | 0 |
02/07/2009 |
3.03
|
278,510 | 3.14 | 3.25 | 2.99 | 130 | 1,740 | 0 |