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) |
-0.95 | -7.17% | 4,758,400 | -1,202,120 | -15.5 |
12.25
13.40
12.30
|
2 tháng
(2024-07-22) |
-1.65 | -11.83% | 11,910,100 | -2,263,172 | -29.9 |
12.25
13.95
12.30
|
3 tháng
(2024-06-21) |
-3.50 | -22.15% | 38,549,800 | -2,625,567 | -34.8 |
12.25
16.95
12.30
|
6 tháng
(2024-03-25) |
-1.45 | -10.55% | 74,861,500 | -4,710,571 | -65.2 |
12.25
16.95
12.30
|
12 tháng
(2023-09-25) |
0.56 | 4.76% | 90,991,600 | -5,772,725 | -79.9 |
10.75
16.95
12.30
|
24 tháng
(2022-09-30) |
-1.20 | -8.86% | 137,977,600 | -7,896,724 | -109.7 |
9.16
16.95
12.30
|
36 tháng
(2021-10-05) |
-6.43 | -34.32% | 183,367,200 | -10,997,321 | -175.5 |
9.16
20
12.30
|
60 tháng
(2019-10-16) |
-2.11 | -14.67% | 332,994,550 | -14,624,141 | -255.8 |
9.16
20
12.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/11/2009 |
6.01
|
529,260 | 6.03 | 6.06 | 5.95 | 141,140 | 155,830 | 0 |
17/11/2009 |
6.03
|
434,570 | 6.11 | 6.16 | 6.03 | 46,780 | 70,710 | 0 |
16/11/2009 |
6.11
|
554,400 | 6.16 | 6.27 | 6.09 | 8,100 | 153,460 | 0 |
13/11/2009 |
6.16
|
782,750 | 6.22 | 6.22 | 6.03 | 84,240 | 549,130 | 0 |
12/11/2009 |
6.22
|
471,530 | 6.16 | 6.32 | 6.19 | 3,000 | 135,000 | 0 |
11/11/2009 |
6.16
|
467,440 | 5.98 | 6.19 | 6.01 | 120,500 | 110,000 | 0 |
10/11/2009 |
5.98
|
884,830 | 6.14 | 6.19 | 5.90 | 129,650 | 303,010 | 0 |
09/11/2009 |
6.14
|
715,200 | 6.45 | 6.45 | 6.14 | 157,510 | 218,620 | 0 |
06/11/2009 |
6.45
|
1,014,370 | 6.74 | 6.82 | 6.45 | 32,920 | 732,010 | 0 |
05/11/2009 |
6.74
|
660,400 | 6.43 | 6.74 | 6.43 | 50,150 | 39,000 | 0 |
04/11/2009 |
6.43
|
729,800 | 6.27 | 6.56 | 6.16 | 113,790 | 13,500 | 0 |
03/11/2009 |
6.27
|
1,157,850 | 6.58 | 6.58 | 6.27 | 122,530 | 550,000 | 0 |
02/11/2009 |
6.58
|
1,153,400 | 6.92 | 6.92 | 6.58 | 132,910 | 630,440 | 0 |
30/10/2009 |
6.92
|
529,350 | 6.82 | 7.03 | 6.82 | 100,250 | 10,000 | 0 |
29/10/2009 |
6.82
|
833,670 | 7.00 | 7.00 | 6.77 | 122,590 | 1,290 | 0 |
28/10/2009 |
7.00
|
1,111,450 | 7.00 | 7.13 | 7.00 | 209,440 | 206,220 | 0 |
27/10/2009 |
7.00
|
1,340,790 | 7.21 | 7.21 | 6.90 | 55,260 | 395,020 | 0 |
26/10/2009 |
7.21
|
662,180 | 7.21 | 7.34 | 7.16 | 31,830 | 29,090 | 0 |
23/10/2009 |
7.21
|
927,500 | 7.53 | 7.53 | 7.21 | 5,000 | 128,860 | 0 |
22/10/2009 |
7.53
|
1,853,170 | 7.29 | 7.61 | 7.19 | 382,930 | 121,770 | 0 |
21/10/2009 |
7.29
|
1,150,380 | 7.45 | 7.45 | 7.29 | 76,730 | 240,000 | 0 |
20/10/2009 |
7.45
|
1,864,670 | 7.61 | 7.61 | 7.32 | 68,660 | 619,320 | 0 |
19/10/2009 |
7.61
|
1,258,720 | 8.00 | 8.00 | 7.61 | 64,320 | 174,650 | 0 |
16/10/2009 |
8.00
|
6,113,230 | 7.63 | 8.00 | 7.74 | 135,300 | 514,600 | 0 |
15/10/2009 |
7.63
|
607,190 | 7.29 | 7.63 | 7.63 | 19,900 | 4,200 | 0 |
14/10/2009 |
7.29
|
478,030 | 6.95 | 7.29 | 7.29 | 0 | 0 | 0 |
13/10/2009 |
6.95
|
442,960 | 7.03 | 7.03 | 6.95 | 27,840 | 80,100 | 0 |
12/10/2009 |
7.03
|
609,190 | 7.03 | 7.08 | 7.00 | 56,800 | 1,310 | 0 |
09/10/2009 |
7.03
|
718,770 | 6.98 | 7.08 | 6.98 | 61,750 | 46,000 | 0 |
08/10/2009 |
6.98
|
338,480 | 7.06 | 7.06 | 6.82 | 82,860 | 71,000 | 0 |
07/10/2009 |
7.06
|
590,900 | 6.87 | 7.08 | 6.87 | 5,520 | 166,640 | 0 |
06/10/2009 |
6.87
|
445,650 | 6.90 | 6.95 | 6.87 | 24,890 | 64,500 | 0 |
05/10/2009 |
6.90
|
293,180 | 6.92 | 7.00 | 6.82 | 310 | 86,980 | 0 |
02/10/2009 |
6.92
|
500,730 | 7.16 | 7.16 | 6.87 | 12,500 | 61,900 | 0 |
01/10/2009 |
7.16
|
281,930 | 7.21 | 7.29 | 7.16 | 19,270 | 24,750 | 0 |
30/09/2009 |
7.21
|
502,900 | 7.24 | 7.32 | 7.13 | 67,970 | 138,980 | 0 |
29/09/2009 |
7.24
|
483,540 | 7.21 | 7.40 | 7.24 | 9,560 | 67,210 | 0 |
28/09/2009 |
7.21
|
866,180 | 7.34 | 7.37 | 7.21 | 900 | 579,620 | 0 |
25/09/2009 |
7.34
|
636,090 | 7.34 | 7.37 | 7.27 | 28,860 | 168,000 | 0 |
24/09/2009 |
7.34
|
720,130 | 7.50 | 7.50 | 7.32 | 36,980 | 98,490 | 0 |
23/09/2009 |
7.50
|
788,150 | 7.53 | 7.71 | 7.50 | 150,130 | 31,640 | 0 |
22/09/2009 |
7.53
|
513,500 | 7.69 | 7.69 | 7.53 | 159,370 | 92,810 | 0 |
21/09/2009 |
7.69
|
288,990 | 7.87 | 7.87 | 7.69 | 80,240 | 12,750 | 0 |
18/09/2009 |
7.87
|
1,747,180 | 7.61 | 7.95 | 7.79 | 245,470 | 406,730 | 0 |
17/09/2009 |
7.61
|
670,530 | 7.53 | 7.61 | 7.53 | 263,450 | 20,010 | 0 |
16/09/2009 |
7.53
|
466,930 | 7.48 | 7.58 | 7.53 | 237,670 | 62,900 | 0 |
15/09/2009 |
7.48
|
484,500 | 7.55 | 7.55 | 7.45 | 194,960 | 70,110 | 0 |
14/09/2009 |
7.55
|
454,000 | 7.55 | 7.58 | 7.48 | 189,910 | 76,240 | 0 |
11/09/2009 |
7.55
|
438,010 | 7.48 | 7.58 | 7.50 | 216,380 | 79,510 | 0 |
10/09/2009 |
7.48
|
469,850 | 7.50 | 7.58 | 7.34 | 262,940 | 308,050 | 0 |
09/09/2009 |
7.50
|
412,440 | 7.58 | 7.58 | 7.48 | 141,290 | 298,710 | 0 |
08/09/2009 |
7.58
|
290,920 | 7.37 | 7.61 | 7.48 | 138,050 | 410 | 0 |
07/09/2009 |
7.37
|
459,670 | 7.48 | 7.48 | 7.27 | 62,020 | 28,440 | 0 |
04/09/2009 |
7.48
|
524,080 | 7.63 | 7.69 | 7.48 | 155,060 | 21,310 | 0 |
03/09/2009 |
7.63
|
501,300 | 7.74 | 7.74 | 7.61 | 162,000 | 113,990 | 0 |
02/09/2009 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
01/09/2009 |
7.74
|
710,080 | 7.87 | 7.87 | 7.74 | 210,460 | 431,950 | 0 |
31/08/2009 |
7.87
|
709,960 | 7.87 | 7.95 | 7.87 | 249,570 | 250,500 | 0 |
28/08/2009 |
7.87
|
596,400 | 7.79 | 7.87 | 7.79 | 241,970 | 101,500 | 0 |
27/08/2009 |
7.79
|
538,270 | 7.79 | 7.82 | 7.71 | 244,110 | 110,200 | 0 |
26/08/2009 |
7.79
|
748,100 | 7.74 | 7.87 | 7.71 | 258,130 | 108,110 | 0 |
25/08/2009 |
7.74
|
874,640 | 7.92 | 7.92 | 7.74 | 308,730 | 96,260 | 0 |
24/08/2009 |
7.92
|
710,290 | 7.90 | 7.97 | 7.87 | 243,150 | 8,840 | 0 |
21/08/2009 |
7.90
|
1,085,560 | 7.92 | 8.13 | 7.87 | 352,820 | 5,050 | 0 |
20/08/2009 |
7.92
|
814,480 | 7.95 | 7.97 | 7.87 | 254,840 | 23,100 | 0 |
19/08/2009 |
7.95
|
919,330 | 7.76 | 7.95 | 7.76 | 440,540 | 210 | 0 |
18/08/2009 |
7.76
|
601,930 | 7.87 | 7.87 | 7.66 | 110,000 | 68,360 | 0 |
17/08/2009 |
7.87
|
892,180 | 8.05 | 8.13 | 7.87 | 32,600 | 17,750 | 0 |
14/08/2009 |
8.05
|
2,164,010 | 7.74 | 8.08 | 7.92 | 183,200 | 64,000 | 0 |
13/08/2009 |
7.74
|
1,356,970 | 7.66 | 7.87 | 7.63 | 509,670 | 23,100 | 0 |
12/08/2009 |
7.66
|
789,960 | 7.71 | 7.82 | 7.63 | 181,400 | 53,690 | 0 |
11/08/2009 |
7.71
|
1,400,000 | 7.63 | 7.71 | 7.50 | 409,710 | 4,400 | 0 |
10/08/2009 |
7.63
|
1,176,130 | 7.50 | 7.66 | 7.50 | 97,440 | 62,950 | 0 |
07/08/2009 |
7.50
|
765,370 | 7.45 | 7.55 | 7.37 | 141,760 | 3,030 | 0 |
06/08/2009 |
7.45
|
2,140,370 | 7.24 | 7.55 | 7.21 | 1,030,950 | 180,500 | 0 |
05/08/2009 |
7.24
|
965,060 | 7.27 | 7.29 | 7.16 | 239,000 | 242,560 | 0 |
04/08/2009 |
7.27
|
1,091,120 | 7.21 | 7.27 | 7.19 | 358,350 | 206,910 | 0 |
03/08/2009 |
7.21
|
404,590 | 7.34 | 7.34 | 7.19 | 120,000 | 3,800 | 0 |
31/07/2009 |
7.34
|
910,720 | 7.21 | 7.45 | 7.21 | 137,280 | 283,690 | 0 |
30/07/2009 |
7.21
|
696,020 | 7.21 | 7.27 | 7.08 | 100,000 | 191,000 | 0 |
29/07/2009 |
7.21
|
523,380 | 7.13 | 7.32 | 7.08 | 37,400 | 142,000 | 0 |
28/07/2009 |
7.13
|
688,020 | 7.45 | 7.45 | 7.08 | 258,060 | 269,720 | 0 |
27/07/2009 |
7.45
|
770,940 | 7.50 | 7.50 | 7.21 | 88,420 | 15,050 | 0 |
24/07/2009 |
7.50
|
1,209,030 | 7.16 | 7.50 | 7.45 | 103,000 | 500,500 | 0 |
23/07/2009 |
7.16
|
326,600 | 6.90 | 7.16 | 6.85 | 112,520 | 69,120 | 0 |
22/07/2009 |
6.90
|
408,950 | 6.90 | 7.00 | 6.90 | 288,000 | 232,380 | 0 |
21/07/2009 |
6.90
|
512,200 | 6.90 | 6.98 | 6.87 | 221,000 | 228,920 | 0 |
20/07/2009 |
6.90
|
637,910 | 7.00 | 7.00 | 6.82 | 334,670 | 178,290 | 0 |
17/07/2009 |
7.00
|
434,570 | 7.06 | 7.06 | 6.95 | 0 | 0 | 0 |
16/07/2009 |
7.06
|
680,370 | 6.90 | 7.21 | 6.90 | 211,840 | 2,820 | 0 |
15/07/2009 |
6.90
|
504,200 | 6.87 | 7.00 | 6.87 | 137,320 | 292,040 | 0 |
14/07/2009 |
6.87
|
710,360 | 6.95 | 6.98 | 6.82 | 279,010 | 352,190 | 0 |
13/07/2009 |
6.95
|
696,840 | 7.11 | 7.11 | 6.95 | 281,600 | 212,000 | 0 |
10/07/2009 |
7.11
|
653,130 | 7.34 | 7.34 | 7.11 | 1,250 | 250,050 | 0 |
09/07/2009 |
7.34
|
319,530 | 7.32 | 7.40 | 7.29 | 145,310 | 54,000 | 0 |
08/07/2009 |
7.32
|
453,530 | 7.42 | 7.42 | 7.24 | 160,800 | 185,970 | 0 |
07/07/2009 |
7.42
|
615,570 | 7.63 | 7.63 | 7.34 | 328,150 | 205,380 | 0 |
06/07/2009 |
7.63
|
579,090 | 7.32 | 7.66 | 7.32 | 161,100 | 0 | 0 |
03/07/2009 |
7.32
|
289,300 | 7.21 | 7.34 | 7.11 | 27,500 | 3,000 | 0 |
02/07/2009 |
7.21
|
506,880 | 7.03 | 7.34 | 7.03 | 169,910 | 108,300 | 0 |