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) |
-0.10 | -1.41% | 1,236,700 | 36,497 | 0.3 |
6.80
7.30
7
|
2 tháng
(2024-07-22) |
0 | 0% | 2,700,700 | 33,997 | 0.2 |
6.70
7.30
7
|
3 tháng
(2024-06-20) |
-1.03 | -12.83% | 5,582,200 | 121,642 | 0.9 |
6.70
8.21
7
|
6 tháng
(2024-03-22) |
-1.21 | -14.76% | 9,138,400 | 256,942 | 2.1 |
6.70
8.67
7
|
12 tháng
(2023-09-25) |
-1.58 | -18.39% | 13,932,700 | 766,542 | 6.9 |
6.70
9.13
7
|
24 tháng
(2022-09-29) |
-1.85 | -20.89% | 54,392,072 | 1,649,944 | 15.0 |
4.87
9.95
7
|
36 tháng
(2021-10-04) |
-8.20 | -53.94% | 188,670,191 | 2,119,437 | 20.3 |
4.87
16.58
7
|
60 tháng
(2019-10-15) |
1.65 | 30.76% | 242,930,624 | 1,519,227 | 16.9 |
4.58
16.58
7
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/11/2009 |
17.79
|
951,000 | 16.66 | 17.79 | 16.75 | 0 | 0 | 0 |
19/11/2009 |
16.66
|
262,600 | 16.95 | 16.95 | 16.16 | 0 | 0 | 0 |
18/11/2009 |
16.95
|
436,300 | 16.11 | 17.25 | 15.52 | 100 | 5,000 | 0 |
17/11/2009 |
16.11
|
485,600 | 15.47 | 16.41 | 15.77 | 0 | 0 | 0 |
16/11/2009 |
15.47
|
396,600 | 14.54 | 15.47 | 14.78 | 0 | 0 | 0 |
13/11/2009 |
14.54
|
97,900 | 14.54 | 14.78 | 13.90 | 0 | 0 | 0 |
12/11/2009 |
14.54
|
184,600 | 14.39 | 14.93 | 14.04 | 5,000 | 0 | 0 |
11/11/2009 |
14.39
|
111,600 | 14.04 | 14.59 | 13.55 | 0 | 0 | 0 |
10/11/2009 |
14.04
|
210,000 | 14.78 | 15.28 | 13.85 | 0 | 0 | 0 |
09/11/2009 |
14.78
|
159,500 | 15.52 | 15.52 | 14.78 | 0 | 0 | 0 |
06/11/2009 |
15.52
|
157,500 | 15.77 | 16.61 | 15.08 | 0 | 0 | 0 |
05/11/2009 |
15.77
|
216,800 | 14.64 | 15.77 | 14.78 | 0 | 0 | 0 |
04/11/2009 |
14.64
|
210,600 | 15.42 | 15.77 | 14.49 | 0 | 0 | 0 |
03/11/2009 |
15.42
|
326,500 | 16.51 | 16.75 | 15.42 | 0 | 0 | 0 |
02/11/2009 |
16.51
|
96,100 | 17.74 | 17.74 | 16.51 | 0 | 0 | 0 |
30/10/2009 |
17.74
|
307,600 | 17.15 | 17.84 | 17.25 | 0 | 0 | 0 |
29/10/2009 |
17.15
|
392,900 | 16.70 | 17.15 | 15.28 | 0 | 2,200 | 0 |
28/10/2009 |
16.70
|
288,700 | 15.77 | 16.70 | 15.23 | 0 | 0 | 0 |
27/10/2009 |
15.77
|
286,100 | 16.46 | 16.46 | 15.52 | 0 | 0 | 0 |
26/10/2009 |
16.46
|
244,200 | 16.95 | 17.49 | 16.21 | 0 | 0 | 0 |
23/10/2009 |
16.95
|
523,800 | 17.74 | 17.99 | 16.56 | 0 | 0 | 0 |
22/10/2009 |
17.74
|
133,100 | 17.99 | 18.23 | 17.49 | 0 | 0 | 0 |
21/10/2009 |
17.99
|
206,600 | 18.38 | 18.48 | 17.89 | 0 | 0 | 0 |
20/10/2009 |
18.38
|
300,500 | 18.38 | 19.22 | 18.08 | 0 | 0 | 0 |
19/10/2009 |
18.38
|
238,900 | 18.18 | 18.73 | 17.74 | 3,000 | 0 | 0 |
16/10/2009 |
18.18
|
460,800 | 19.37 | 19.46 | 18.18 | 200 | 0 | 0 |
15/10/2009 |
19.37
|
623,300 | 18.97 | 19.86 | 18.97 | 0 | 0 | 0 |
14/10/2009 |
18.97
|
523,600 | 18.08 | 19.56 | 17.74 | 2,200 | 2,500 | 0 |
13/10/2009 |
18.08
|
418,200 | 19.12 | 19.71 | 17.99 | 0 | 0 | 0 |
12/10/2009 |
19.12
|
467,500 | 17.94 | 19.12 | 18.23 | 0 | 0 | 0 |
09/10/2009 |
17.94
|
709,600 | 17.00 | 17.94 | 17.49 | 0 | 4,000 | 0 |
08/10/2009 |
17.00
|
798,600 | 16.06 | 17.00 | 15.72 | 0 | 3,000 | 0 |
07/10/2009 |
16.06
|
552,600 | 16.21 | 16.56 | 15.67 | 2,500 | 0 | 0 |
06/10/2009 |
16.21
|
384,500 | 16.80 | 17.84 | 15.87 | 1,500 | 0 | 0 |
05/10/2009 |
16.80
|
636,900 | 16.41 | 16.80 | 15.82 | 2,000 | 0 | 0 |
02/10/2009 |
16.41
|
597,300 | 15.57 | 16.41 | 14.73 | 3,000 | 0 | 0 |
01/10/2009 |
15.57
|
1,173,100 | 14.54 | 15.57 | 14.73 | 0 | 0 | 0 |
30/09/2009 |
14.54
|
371,500 | 14.59 | 14.98 | 14.29 | 2,000 | 0 | 0 |
29/09/2009 |
14.59
|
327,300 | 14.44 | 14.78 | 14.19 | 0 | 0 | 0 |
28/09/2009 |
14.44
|
173,600 | 14.64 | 15.08 | 14.04 | 0 | 0 | 0 |
25/09/2009 |
14.64
|
227,400 | 14.83 | 14.93 | 13.99 | 0 | 0 | 0 |
24/09/2009 |
14.83
|
415,200 | 14.78 | 15.52 | 14.83 | 0 | 0 | 0 |
23/09/2009 |
14.78
|
733,100 | 15.08 | 16.01 | 13.95 | 0 | 0 | 0 |
22/09/2009 |
15.08
|
258,200 | 14.49 | 15.08 | 14.09 | 0 | 0 | 0 |
21/09/2009 |
14.49
|
443,700 | 13.80 | 14.78 | 13.45 | 0 | 0 | 0 |
18/09/2009 |
13.80
|
239,900 | 14.04 | 14.49 | 13.80 | 0 | 0 | 0 |
17/09/2009 |
14.04
|
191,800 | 14.29 | 14.78 | 13.95 | 0 | 0 | 0 |
16/09/2009 |
14.29
|
171,400 | 15.13 | 15.42 | 14.29 | 0 | 0 | 0 |
15/09/2009 |
15.13
|
377,800 | 14.24 | 15.23 | 13.85 | 0 | 0 | 0 |
14/09/2009 |
14.24
|
283,900 | 14.39 | 14.54 | 13.99 | 0 | 0 | 0 |
11/09/2009 |
14.39
|
259,700 | 14.44 | 15.18 | 14.29 | 0 | 0 | 0 |
10/09/2009 |
14.44
|
228,900 | 14.44 | 15.03 | 13.99 | 0 | 0 | 0 |
09/09/2009 |
14.44
|
330,900 | 14.78 | 15.67 | 14.14 | 0 | 0 | 0 |
08/09/2009 |
14.78
|
770,800 | 13.85 | 14.78 | 13.11 | 0 | 0 | 0 |
07/09/2009 |
13.85
|
127,900 | 14.49 | 14.49 | 13.85 | 0 | 0 | 0 |
04/09/2009 |
14.49
|
389,000 | 15.82 | 16.51 | 14.49 | 0 | 0 | 0 |
03/09/2009 |
15.82
|
960,800 | 14.98 | 15.82 | 14.54 | 0 | 0 | 0 |
01/09/2009 |
14.98
|
1,303,400 | 14.04 | 14.98 | 14.14 | 0 | 0 | 0 |
31/08/2009 |
14.04
|
117,900 | 13.16 | 14.04 | 14.04 | 0 | 0 | 0 |
28/08/2009 |
13.16
|
194,600 | 12.32 | 13.16 | 13.16 | 0 | 0 | 0 |
27/08/2009 |
12.32
|
192,100 | 11.53 | 12.32 | 12.32 | 0 | 0 | 0 |
26/08/2009 |
11.53
|
459,200 | 10.84 | 11.53 | 10.89 | 0 | 0 | 0 |
25/08/2009 |
10.84
|
981,700 | 10.15 | 10.84 | 10.35 | 0 | 0 | 0 |
24/08/2009 |
10.15
|
624,400 | 9.31 | 10.15 | 9.76 | 0 | 0 | 0 |
21/08/2009 |
9.31
|
379,100 | 8.97 | 9.56 | 9.12 | 0 | 0 | 0 |
20/08/2009 |
8.97
|
318,800 | 8.52 | 8.97 | 8.87 | 0 | 0 | 0 |
19/08/2009 |
8.52
|
344,900 | 8.13 | 8.52 | 7.98 | 0 | 0 | 0 |
18/08/2009 |
8.13
|
19,200 | 8.13 | 8.13 | 7.88 | 0 | 0 | 0 |
17/08/2009 |
8.13
|
6,600 | 8.23 | 8.28 | 8.13 | 0 | 0 | 0 |
14/08/2009 |
8.23
|
42,500 | 8.13 | 8.23 | 8.03 | 0 | 0 | 0 |
13/08/2009 |
8.13
|
101,500 | 8.13 | 8.72 | 8.13 | 0 | 0 | 0 |
12/08/2009 |
8.13
|
44,700 | 8.18 | 8.28 | 7.88 | 0 | 0 | 0 |
11/08/2009 |
8.18
|
56,800 | 8.18 | 8.23 | 8.03 | 0 | 0 | 0 |
10/08/2009 |
8.18
|
70,900 | 7.93 | 8.23 | 7.93 | 0 | 0 | 0 |
07/08/2009 |
7.93
|
14,400 | 8.03 | 8.03 | 7.88 | 0 | 0 | 0 |
06/08/2009 |
8.03
|
33,600 | 8.08 | 8.18 | 7.93 | 0 | 1,000 | 0 |
05/08/2009 |
8.08
|
26,500 | 7.79 | 8.08 | 7.88 | 0 | 0 | 0 |
04/08/2009 |
7.79
|
75,700 | 7.88 | 8.43 | 7.79 | 0 | 0 | 0 |
03/08/2009 |
7.88
|
13,600 | 8.13 | 8.38 | 7.88 | 0 | 0 | 0 |
31/07/2009 |
8.13
|
67,600 | 7.88 | 8.28 | 7.93 | 0 | 300 | 0 |
30/07/2009 |
7.88
|
67,600 | 8.13 | 8.23 | 7.88 | 0 | 0 | 0 |
29/07/2009 |
8.13
|
10,300 | 8.43 | 8.57 | 8.13 | 0 | 0 | 0 |
28/07/2009 |
8.43
|
64,400 | 8.97 | 8.97 | 8.43 | 0 | 0 | 0 |
27/07/2009 |
8.97
|
92,400 | 8.77 | 9.36 | 8.62 | 4,800 | 0 | 0 |
24/07/2009 |
8.77
|
158,600 | 8.43 | 8.77 | 8.77 | 0 | 0 | 0 |
23/07/2009 |
8.43
|
75,400 | 7.74 | 8.43 | 7.79 | 0 | 0 | 0 |
22/07/2009 |
7.74
|
11,000 | 7.88 | 8.03 | 7.69 | 0 | 0 | 0 |
21/07/2009 |
7.88
|
18,000 | 7.59 | 8.08 | 7.69 | 0 | 0 | 0 |
20/07/2009 |
7.59
|
15,100 | 7.98 | 7.98 | 7.54 | 0 | 0 | 0 |
17/07/2009 |
7.98
|
13,500 | 8.13 | 8.62 | 7.93 | 0 | 0 | 0 |
16/07/2009 |
8.13
|
67,100 | 7.74 | 8.13 | 8.03 | 0 | 0 | 0 |
15/07/2009 |
7.74
|
30,900 | 7.44 | 7.74 | 7.44 | 0 | 0 | 0 |
14/07/2009 |
7.44
|
34,400 | 7.69 | 7.69 | 7.24 | 0 | 0 | 0 |
13/07/2009 |
7.69
|
32,200 | 8.03 | 8.03 | 7.64 | 0 | 0 | 0 |
10/07/2009 |
8.03
|
27,500 | 8.38 | 8.38 | 7.88 | 0 | 0 | 0 |
09/07/2009 |
8.38
|
57,300 | 8.38 | 8.43 | 8.23 | 0 | 0 | 0 |
08/07/2009 |
8.38
|
39,300 | 8.62 | 8.62 | 8.38 | 0 | 0 | 0 |
07/07/2009 |
8.62
|
49,100 | 8.43 | 8.92 | 8.38 | 0 | 0 | 0 |
06/07/2009 |
8.43
|
80,100 | 8.08 | 8.43 | 7.74 | 0 | 0 | 0 |
03/07/2009 |
8.08
|
28,000 | 8.18 | 8.18 | 7.44 | 0 | 0 | 0 |