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) |
0.10 | 0.25% | 42,468,200 | 2,926,665 | 118.2 |
40
40.80
40.40
|
2 tháng
(2024-07-22) |
-0.60 | -1.46% | 99,489,400 | 3,672,823 | 144.7 |
37.80
41.80
40.40
|
3 tháng
(2024-06-21) |
-2.60 | -6.05% | 163,626,600 | 9,080,835 | 363.9 |
37.80
44.20
40.40
|
6 tháng
(2024-03-25) |
1.50 | 3.86% | 586,451,200 | 25,567,008 | 1,009.0 |
37.80
45.80
40.40
|
12 tháng
(2023-09-25) |
5.46 | 15.62% | 1,294,434,700 | 10,656,021 | 425.7 |
33
45.80
40.40
|
24 tháng
(2022-09-30) |
17.63 | 77.42% | 2,838,937,159 | 54,298,872 | 1,378.5 |
17.67
45.80
40.40
|
36 tháng
(2021-10-05) |
13.14 | 48.22% | 5,233,866,907 | 67,538,505 | 1,708.8 |
17.67
45.80
40.40
|
60 tháng
(2019-10-16) |
24.55 | 154.82% | 8,818,057,011 | -1,029,592 | 699.6 |
7.71
45.80
40.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/11/2009 |
10.05
|
1,421,800 | 9.54 | 10.23 | 9.54 | 0 | 35,000 | 0 |
19/11/2009 |
9.54
|
456,800 | 9.43 | 9.79 | 9.49 | 0 | 10,000 | 0 |
18/11/2009 |
9.43
|
416,300 | 9.38 | 9.59 | 9.23 | 58,300 | 0 | 0 |
17/11/2009 |
9.38
|
191,700 | 9.36 | 9.51 | 9.33 | 0 | 10,000 | 0 |
16/11/2009 |
9.36
|
249,900 | 9.51 | 9.56 | 9.36 | 2,000 | 0 | 0 |
13/11/2009 |
9.51
|
196,600 | 9.46 | 9.59 | 9.41 | 13,400 | 0 | 0 |
12/11/2009 |
9.46
|
285,700 | 9.59 | 9.72 | 9.41 | 0 | 0 | 0 |
11/11/2009 |
9.59
|
429,100 | 9.18 | 9.59 | 9.18 | 27,600 | 0 | 0 |
10/11/2009 |
9.18
|
339,000 | 9.31 | 9.59 | 9.08 | 800 | 0 | 0 |
09/11/2009 |
9.31
|
436,900 | 9.46 | 9.72 | 9.15 | 51,300 | 0 | 0 |
06/11/2009 |
9.46
|
325,400 | 9.72 | 10.02 | 9.46 | 13,300 | 6,900 | 0 |
05/11/2009 |
9.72
|
408,300 | 9.36 | 9.74 | 9.41 | 0 | 2,000 | 0 |
04/11/2009 |
9.36
|
562,900 | 9.36 | 9.56 | 9.08 | 2,100 | 0 | 0 |
03/11/2009 |
9.36
|
609,900 | 9.49 | 9.72 | 9.03 | 19,000 | 1,000 | 0 |
02/11/2009 |
9.49
|
744,600 | 10.00 | 10.00 | 9.36 | 14,900 | 19,000 | 0 |
30/10/2009 |
10.00
|
781,500 | 9.92 | 10.36 | 9.84 | 21,400 | 1,000 | 0 |
29/10/2009 |
9.92
|
594,000 | 10.36 | 10.36 | 9.69 | 1,100 | 8,000 | 0 |
28/10/2009 |
10.36
|
727,900 | 10.23 | 10.51 | 10.12 | 1,300 | 1,000 | 0 |
27/10/2009 |
10.23
|
942,300 | 10.56 | 10.69 | 10.02 | 27,800 | 11,300 | 0 |
26/10/2009 |
10.56
|
537,200 | 10.74 | 11.10 | 10.48 | 36,300 | 7,500 | 0 |
23/10/2009 |
10.74
|
1,111,800 | 11.30 | 11.51 | 10.69 | 20,700 | 0 | 0 |
22/10/2009 |
11.30
|
929,000 | 11.53 | 11.58 | 11.02 | 114,400 | 0 | 0 |
21/10/2009 |
11.53
|
1,316,600 | 11.53 | 12.27 | 11.48 | 148,300 | 10,300 | 0 |
20/10/2009 |
11.53
|
1,237,000 | 11.25 | 11.53 | 11.38 | 21,800 | 0 | 0 |
19/10/2009 |
11.25
|
1,110,600 | 10.71 | 11.25 | 10.61 | 274,800 | 1,000 | 0 |
16/10/2009 |
10.71
|
774,600 | 11.05 | 11.45 | 10.69 | 46,400 | 0 | 0 |
15/10/2009 |
11.05
|
1,656,200 | 10.69 | 11.25 | 10.74 | 69,500 | 4,700 | 0 |
14/10/2009 |
10.69
|
1,556,000 | 10.25 | 10.74 | 10.12 | 436,700 | 15,300 | 0 |
13/10/2009 |
10.25
|
426,300 | 10.51 | 10.71 | 10.23 | 13,400 | 100 | 0 |
12/10/2009 |
10.51
|
805,100 | 10.30 | 10.76 | 10.41 | 117,100 | 29,300 | 0 |
09/10/2009 |
10.30
|
654,200 | 10.10 | 10.38 | 10.10 | 13,100 | 21,000 | 0 |
08/10/2009 |
10.10
|
543,800 | 9.92 | 10.15 | 9.72 | 111,900 | 1,000 | 0 |
07/10/2009 |
9.92
|
305,000 | 9.77 | 9.95 | 9.74 | 1,000 | 1,000 | 0 |
06/10/2009 |
9.77
|
508,100 | 9.72 | 9.84 | 9.69 | 26,000 | 0 | 0 |
05/10/2009 |
9.72
|
680,100 | 9.87 | 9.89 | 9.64 | 129,000 | 13,000 | 0 |
02/10/2009 |
9.87
|
632,100 | 10.15 | 10.15 | 9.49 | 58,200 | 2,800 | 0 |
01/10/2009 |
10.15
|
572,700 | 10.28 | 10.43 | 10.05 | 114,600 | 14,400 | 0 |
30/09/2009 |
10.28
|
541,000 | 10.33 | 10.36 | 10.25 | 223,400 | 23,000 | 0 |
29/09/2009 |
10.33
|
673,200 | 10.25 | 10.61 | 10.23 | 100,000 | 30,700 | 0 |
28/09/2009 |
10.25
|
708,200 | 10.20 | 10.48 | 10.20 | 67,100 | 11,500 | 0 |
25/09/2009 |
10.20
|
698,100 | 10.23 | 10.28 | 10.10 | 25,200 | 135,200 | 0 |
24/09/2009 |
10.23
|
498,800 | 10.38 | 10.43 | 10.18 | 31,500 | 31,200 | 0 |
23/09/2009 |
10.38
|
1,357,600 | 10.25 | 10.87 | 10.30 | 366,200 | 137,000 | 0 |
22/09/2009 |
10.25
|
701,300 | 10.36 | 10.43 | 10.23 | 84,100 | 62,700 | 0 |
21/09/2009 |
10.36
|
757,900 | 10.48 | 10.61 | 10.28 | 74,200 | 5,000 | 0 |
18/09/2009 |
10.48
|
1,001,200 | 10.30 | 10.48 | 10.23 | 300,700 | 19,000 | 0 |
17/09/2009 |
10.30
|
681,400 | 10.18 | 10.43 | 10.20 | 112,700 | 300 | 0 |
16/09/2009 |
10.18
|
785,200 | 10.20 | 10.41 | 10.18 | 39,300 | 50,000 | 0 |
15/09/2009 |
10.20
|
807,100 | 10.38 | 10.48 | 10.12 | 54,900 | 170,800 | 0 |
14/09/2009 |
10.38
|
678,700 | 10.51 | 10.56 | 10.33 | 25,000 | 19,500 | 0 |
11/09/2009 |
10.51
|
695,400 | 10.46 | 10.69 | 10.41 | 51,000 | 70,000 | 0 |
10/09/2009 |
10.46
|
1,397,300 | 10.43 | 10.56 | 10.25 | 606,000 | 143,400 | 0 |
09/09/2009 |
10.43
|
1,116,200 | 10.66 | 10.74 | 10.36 | 279,700 | 215,500 | 0 |
08/09/2009 |
10.66
|
991,300 | 10.71 | 10.92 | 10.53 | 255,300 | 30,000 | 0 |
07/09/2009 |
10.71
|
1,251,300 | 10.76 | 11.25 | 9.92 | 2,800 | 45,000 | 0 |
04/09/2009 |
10.76
|
3,722,700 | 10.10 | 10.76 | 10.07 | 3,000 | 11,000 | 0 |
03/09/2009 |
10.10
|
799,900 | 10.33 | 10.33 | 9.97 | 5,000 | 0 | 0 |
01/09/2009 |
10.33
|
1,163,300 | 10.33 | 10.38 | 10.10 | 0 | 4,000 | 0 |
31/08/2009 |
10.33
|
1,177,000 | 10.12 | 10.56 | 10.18 | 20,200 | 252,900 | 0 |
28/08/2009 |
10.12
|
1,209,400 | 10.07 | 10.33 | 10.05 | 260,000 | 0 | 0 |
27/08/2009 |
10.07
|
587,700 | 10.07 | 10.18 | 10.00 | 300 | 0 | 0 |
26/08/2009 |
10.07
|
589,400 | 9.97 | 10.18 | 9.92 | 0 | 0 | 0 |
25/08/2009 |
9.97
|
513,600 | 10.18 | 10.23 | 9.84 | 0 | 0 | 0 |
24/08/2009 |
10.18
|
536,900 | 10.02 | 10.28 | 10.10 | 800 | 2,500 | 0 |
21/08/2009 |
10.02
|
1,283,500 | 10.12 | 10.41 | 10.02 | 61,700 | 600 | 0 |
20/08/2009 |
10.12
|
856,800 | 10.07 | 10.36 | 10.07 | 245,800 | 0 | 0 |
19/08/2009 |
10.07
|
1,013,800 | 9.87 | 10.36 | 9.97 | 0 | 5,000 | 0 |
18/08/2009 |
9.87
|
656,100 | 9.82 | 9.87 | 9.59 | 500 | 250,000 | 0 |
17/08/2009 |
9.82
|
320,000 | 10.10 | 10.10 | 9.74 | 100 | 31,500 | 0 |
14/08/2009 |
10.10
|
338,300 | 10.28 | 10.51 | 9.89 | 0 | 0 | 0 |
13/08/2009 |
10.28
|
1,375,900 | 10.07 | 10.69 | 10.18 | 0 | 0 | 0 |
12/08/2009 |
10.07
|
1,107,800 | 9.74 | 10.20 | 9.72 | 44,000 | 400 | 0 |
11/08/2009 |
9.74
|
550,800 | 9.77 | 9.84 | 9.61 | 70,000 | 800 | 0 |
10/08/2009 |
9.77
|
516,500 | 9.56 | 9.77 | 9.59 | 0 | 0 | 0 |
07/08/2009 |
9.56
|
279,900 | 9.66 | 9.69 | 9.49 | 100 | 0 | 0 |
06/08/2009 |
9.66
|
529,100 | 9.74 | 9.79 | 9.59 | 3,000 | 0 | 0 |
05/08/2009 |
9.74
|
414,500 | 9.72 | 9.97 | 9.49 | 50,100 | 1,500 | 0 |
04/08/2009 |
9.72
|
514,600 | 9.46 | 9.97 | 9.56 | 208,000 | 0 | 0 |
03/08/2009 |
9.46
|
388,400 | 9.51 | 9.66 | 9.36 | 70,600 | 0 | 0 |
31/07/2009 |
9.51
|
438,700 | 9.18 | 9.56 | 9.33 | 50,100 | 0 | 0 |
30/07/2009 |
9.18
|
315,200 | 9.33 | 9.33 | 9.03 | 0 | 0 | 0 |
29/07/2009 |
9.33
|
392,700 | 9.43 | 9.69 | 9.26 | 76,000 | 100 | 0 |
28/07/2009 |
9.43
|
536,700 | 9.97 | 10.18 | 9.38 | 50,100 | 500 | 0 |
27/07/2009 |
9.97
|
822,300 | 9.61 | 10.28 | 9.72 | 103,300 | 11,800 | 0 |
24/07/2009 |
9.61
|
565,100 | 9.23 | 9.61 | 9.46 | 0 | 0 | 0 |
23/07/2009 |
9.23
|
453,500 | 8.85 | 9.31 | 8.69 | 163,900 | 10,000 | 0 |
22/07/2009 |
8.85
|
135,200 | 8.90 | 9.13 | 8.80 | 44,900 | 0 | 0 |
21/07/2009 |
8.90
|
259,300 | 8.74 | 8.95 | 8.69 | 110,000 | 0 | 0 |
20/07/2009 |
8.74
|
284,900 | 8.95 | 8.95 | 8.49 | 112,400 | 11,300 | 0 |
17/07/2009 |
8.95
|
245,300 | 9.18 | 9.33 | 8.92 | 400 | 0 | 0 |
16/07/2009 |
9.18
|
470,900 | 8.90 | 9.28 | 9.00 | 187,400 | 10,000 | 0 |
15/07/2009 |
8.90
|
369,900 | 8.72 | 8.95 | 8.69 | 203,600 | 700 | 0 |
14/07/2009 |
8.72
|
542,600 | 8.64 | 8.92 | 8.57 | 140,000 | 0 | 0 |
13/07/2009 |
8.64
|
406,200 | 8.82 | 8.82 | 8.59 | 140,000 | 70,000 | 0 |
10/07/2009 |
8.82
|
389,600 | 8.90 | 8.97 | 8.72 | 178,600 | 0 | 0 |
09/07/2009 |
8.90
|
420,600 | 8.90 | 9.00 | 8.85 | 162,000 | 0 | 0 |
08/07/2009 |
8.90
|
262,900 | 9.03 | 9.03 | 8.57 | 60,000 | 0 | 0 |
07/07/2009 |
9.03
|
502,500 | 9.03 | 9.56 | 8.90 | 60,000 | 70,000 | 0 |
06/07/2009 |
9.03
|
342,000 | 8.67 | 9.03 | 8.57 | 0 | 300 | 0 |
03/07/2009 |
8.67
|
527,000 | 8.54 | 8.69 | 7.93 | 192,200 | 100,100 | 0 |