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) |
-0.60 | -4.72% | 983,700 | 3,500 | 0.0 |
12
12.70
12.10
|
2 tháng
(2024-07-22) |
-0.40 | -3.20% | 1,870,500 | 2,242 | 0.0 |
12
13.30
12.10
|
3 tháng
(2024-06-21) |
0.10 | 0.83% | 2,935,000 | 35,354 | 0.4 |
11.90
13.30
12.10
|
6 tháng
(2024-03-25) |
2.90 | 31.52% | 7,796,200 | 297,324 | 3.0 |
8.50
13.30
12.10
|
12 tháng
(2023-09-25) |
3.80 | 45.78% | 10,860,600 | 68,320 | 1.1 |
8
13.30
12.10
|
24 tháng
(2022-09-30) |
3.90 | 47.56% | 20,726,099 | 252,168 | 2.7 |
5.40
13.30
12.10
|
36 tháng
(2021-10-05) |
3.10 | 34.44% | 94,182,337 | -107,363 | -1.1 |
5.40
20.50
12.10
|
60 tháng
(2019-10-16) |
6.20 | 105.08% | 120,546,699 | -1,532,916 | -10.1 |
4.30
20.50
12.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/11/2009 |
13.70
|
243,300 | 14.00 | 14.31 | 13.39 | 0 | 0 | 0 |
19/11/2009 |
14.00
|
272,500 | 14.23 | 14.59 | 13.90 | 0 | 100 | 0 |
18/11/2009 |
14.23
|
177,800 | 14.18 | 14.61 | 13.70 | 0 | 0 | 0 |
17/11/2009 |
14.18
|
174,900 | 14.23 | 14.73 | 14.00 | 1,000 | 0 | 0 |
16/11/2009 |
14.23
|
177,000 | 14.49 | 14.79 | 14.23 | 0 | 0 | 0 |
13/11/2009 |
14.49
|
214,200 | 14.47 | 14.91 | 13.49 | 0 | 0 | 0 |
12/11/2009 |
14.47
|
248,200 | 13.88 | 14.47 | 12.78 | 0 | 0 | 0 |
11/11/2009 |
13.88
|
195,000 | 13.33 | 13.90 | 13.15 | 0 | 0 | 0 |
10/11/2009 |
13.33
|
313,800 | 14.25 | 14.59 | 13.33 | 0 | 500 | 0 |
09/11/2009 |
14.25
|
286,500 | 15.02 | 15.22 | 14.25 | 0 | 0 | 0 |
06/11/2009 |
15.02
|
530,100 | 15.58 | 16.03 | 14.51 | 0 | 0 | 0 |
05/11/2009 |
15.58
|
460,000 | 14.91 | 15.93 | 14.89 | 0 | 0 | 0 |
04/11/2009 |
14.91
|
479,200 | 14.53 | 14.91 | 14.61 | 1,000 | 0 | 0 |
03/11/2009 |
14.53
|
372,800 | 13.51 | 14.53 | 13.19 | 0 | 0 | 0 |
02/11/2009 |
13.51
|
195,400 | 14.51 | 14.61 | 13.49 | 0 | 0 | 0 |
30/10/2009 |
14.51
|
407,100 | 14.20 | 14.51 | 14.33 | 0 | 100 | 0 |
29/10/2009 |
14.20
|
355,200 | 13.92 | 14.39 | 13.23 | 0 | 4,300 | 0 |
28/10/2009 |
13.92
|
240,600 | 14.02 | 14.67 | 13.80 | 0 | 0 | 0 |
27/10/2009 |
14.02
|
360,900 | 14.31 | 14.31 | 13.66 | 0 | 0 | 0 |
26/10/2009 |
14.31
|
428,100 | 14.00 | 15.52 | 13.58 | 25,000 | 0 | 0 |
23/10/2009 |
14.00
|
789,100 | 14.51 | 15.75 | 13.74 | 6,100 | 4,400 | 0 |
22/10/2009 |
14.51
|
923,200 | 14.77 | 15.52 | 14.23 | 5,000 | 16,000 | 0 |
21/10/2009 |
14.77
|
903,700 | 13.82 | 14.77 | 14.00 | 300 | 0 | 0 |
20/10/2009 |
13.82
|
153,900 | 12.99 | 13.82 | 13.82 | 0 | 0 | 0 |
19/10/2009 |
12.99
|
842,100 | 12.13 | 12.99 | 11.77 | 0 | 2,200 | 0 |
16/10/2009 |
12.13
|
655,600 | 12.58 | 12.58 | 12.07 | 0 | 300 | 0 |
15/10/2009 |
12.58
|
476,300 | 12.89 | 13.47 | 12.20 | 500 | 0 | 0 |
14/10/2009 |
12.89
|
743,300 | 12.07 | 12.89 | 11.77 | 2,800 | 300 | 0 |
13/10/2009 |
12.07
|
961,700 | 11.30 | 12.07 | 11.79 | 400 | 0 | 0 |
12/10/2009 |
11.30
|
141,900 | 10.57 | 11.30 | 11.30 | 0 | 0 | 0 |
09/10/2009 |
10.57
|
487,200 | 10.00 | 10.57 | 10.47 | 3,300 | 200 | 0 |
08/10/2009 |
10.00
|
806,000 | 9.38 | 10.00 | 9.64 | 0 | 0 | 0 |
07/10/2009 |
9.38
|
556,400 | 8.89 | 9.38 | 9.11 | 0 | 300 | 0 |
06/10/2009 |
8.89
|
265,200 | 8.56 | 8.93 | 8.52 | 7,300 | 0 | 0 |
05/10/2009 |
8.56
|
212,200 | 8.73 | 8.73 | 8.24 | 100 | 1,000 | 0 |
02/10/2009 |
8.73
|
387,200 | 8.69 | 8.73 | 8.36 | 0 | 500 | 0 |
01/10/2009 |
8.69
|
269,400 | 9.19 | 9.33 | 8.64 | 0 | 0 | 0 |
30/09/2009 |
9.19
|
521,300 | 8.93 | 9.23 | 8.73 | 0 | 0 | 0 |
29/09/2009 |
8.93
|
420,200 | 8.56 | 9.13 | 8.50 | 3,300 | 0 | 0 |
28/09/2009 |
8.56
|
363,900 | 8.71 | 8.83 | 8.42 | 0 | 0 | 0 |
25/09/2009 |
8.71
|
439,000 | 8.44 | 8.73 | 8.08 | 0 | 5,700 | 0 |
24/09/2009 |
8.44
|
284,100 | 8.97 | 8.97 | 8.42 | 0 | 0 | 0 |
23/09/2009 |
8.97
|
676,400 | 8.60 | 9.07 | 8.52 | 0 | 200 | 0 |
22/09/2009 |
8.60
|
552,700 | 8.12 | 8.60 | 8.12 | 0 | 0 | 0 |
21/09/2009 |
8.12
|
610,400 | 7.65 | 8.12 | 7.71 | 0 | 0 | 0 |
18/09/2009 |
7.65
|
227,300 | 7.59 | 7.77 | 7.20 | 0 | 0 | 0 |
17/09/2009 |
7.59
|
209,800 | 7.81 | 8.02 | 7.47 | 0 | 0 | 0 |
16/09/2009 |
7.81
|
372,700 | 7.61 | 8.12 | 7.71 | 0 | 1,000 | 0 |
15/09/2009 |
7.61
|
791,900 | 7.20 | 7.61 | 7.41 | 0 | 0 | 0 |
14/09/2009 |
7.20
|
294,500 | 6.90 | 7.26 | 6.92 | 700 | 100 | 0 |
11/09/2009 |
6.90
|
196,600 | 6.94 | 7.10 | 6.86 | 0 | 0 | 0 |
10/09/2009 |
6.94
|
160,500 | 6.82 | 6.94 | 6.74 | 0 | 0 | 0 |
09/09/2009 |
6.82
|
92,100 | 6.88 | 7.10 | 6.80 | 0 | 0 | 0 |
08/09/2009 |
6.88
|
144,000 | 6.66 | 6.88 | 6.70 | 0 | 400 | 0 |
07/09/2009 |
6.66
|
135,400 | 6.70 | 6.78 | 6.35 | 0 | 0 | 0 |
04/09/2009 |
6.70
|
197,500 | 7.04 | 7.08 | 6.55 | 600 | 0 | 0 |
03/09/2009 |
7.04
|
175,800 | 7.31 | 7.31 | 6.96 | 0 | 500 | 0 |
01/09/2009 |
7.31
|
221,300 | 7.47 | 7.93 | 7.10 | 0 | 0 | 0 |
31/08/2009 |
7.47
|
403,700 | 7.08 | 7.47 | 7.06 | 0 | 600 | 0 |
28/08/2009 |
7.08
|
345,100 | 6.76 | 7.10 | 6.76 | 200 | 0 | 0 |
27/08/2009 |
6.76
|
184,500 | 6.68 | 6.76 | 6.60 | 0 | 600 | 0 |
26/08/2009 |
6.68
|
112,500 | 6.72 | 6.78 | 6.51 | 0 | 0 | 0 |
25/08/2009 |
6.72
|
94,200 | 6.90 | 6.90 | 6.64 | 1,800 | 0 | 0 |
24/08/2009 |
6.90
|
233,100 | 6.66 | 7.06 | 6.82 | 500 | 0 | 0 |
21/08/2009 |
6.66
|
511,400 | 6.49 | 6.92 | 6.49 | 0 | 0 | 0 |
20/08/2009 |
6.49
|
130,400 | 6.47 | 6.80 | 6.39 | 0 | 0 | 0 |
19/08/2009 |
6.47
|
185,000 | 6.35 | 6.60 | 6.33 | 0 | 0 | 0 |
18/08/2009 |
6.35
|
131,700 | 6.39 | 6.45 | 6.27 | 0 | 0 | 0 |
17/08/2009 |
6.39
|
109,000 | 6.37 | 6.62 | 6.09 | 0 | 500 | 0 |
14/08/2009 |
6.37
|
150,300 | 6.45 | 6.45 | 6.13 | 1,900 | 2,000 | 0 |
13/08/2009 |
6.45
|
149,500 | 6.86 | 6.92 | 6.45 | 0 | 0 | 0 |
12/08/2009 |
6.86
|
534,100 | 6.55 | 6.94 | 6.70 | 0 | 3,000 | 0 |
11/08/2009 |
6.55
|
306,800 | 6.21 | 6.55 | 6.25 | 0 | 0 | 0 |
10/08/2009 |
6.21
|
298,000 | 5.82 | 6.21 | 5.91 | 0 | 1,000 | 0 |
07/08/2009 |
5.82
|
64,300 | 5.82 | 5.86 | 5.78 | 1,000 | 0 | 0 |
06/08/2009 |
5.82
|
110,100 | 5.78 | 5.93 | 5.72 | 0 | 400 | 0 |
05/08/2009 |
5.78
|
76,800 | 5.72 | 5.80 | 5.60 | 5,100 | 0 | 0 |
04/08/2009 |
5.72
|
45,500 | 5.68 | 5.93 | 5.68 | 0 | 0 | 0 |
03/08/2009 |
5.68
|
57,100 | 5.76 | 5.78 | 5.60 | 1,000 | 0 | 0 |
31/07/2009 |
5.76
|
122,100 | 5.44 | 5.76 | 5.58 | 2,000 | 0 | 0 |
30/07/2009 |
5.44
|
58,800 | 5.54 | 5.54 | 5.17 | 0 | 0 | 0 |
29/07/2009 |
5.54
|
59,400 | 5.60 | 5.68 | 5.48 | 900 | 0 | 0 |
28/07/2009 |
5.60
|
72,200 | 5.91 | 5.91 | 5.56 | 0 | 0 | 0 |
27/07/2009 |
5.91
|
87,000 | 5.80 | 6.21 | 5.70 | 0 | 0 | 0 |
24/07/2009 |
5.80
|
108,000 | 5.58 | 5.80 | 5.60 | 0 | 0 | 0 |
23/07/2009 |
5.58
|
91,100 | 5.24 | 5.64 | 5.15 | 0 | 0 | 0 |
22/07/2009 |
5.24
|
24,300 | 5.28 | 5.38 | 5.22 | 0 | 0 | 0 |
21/07/2009 |
5.28
|
49,800 | 5.19 | 5.46 | 5.07 | 0 | 0 | 0 |
20/07/2009 |
5.19
|
82,500 | 5.46 | 5.46 | 5.09 | 0 | 0 | 0 |
17/07/2009 |
5.46
|
24,400 | 5.58 | 5.58 | 5.38 | 0 | 0 | 0 |
16/07/2009 |
5.58
|
24,400 | 5.50 | 5.78 | 5.54 | 0 | 0 | 0 |
15/07/2009 |
5.50
|
29,100 | 5.48 | 5.58 | 5.48 | 0 | 0 | 0 |
14/07/2009 |
5.48
|
61,700 | 5.46 | 5.78 | 5.38 | 0 | 0 | 0 |
13/07/2009 |
5.46
|
65,700 | 5.58 | 5.68 | 5.44 | 0 | 0 | 0 |
10/07/2009 |
5.58
|
35,300 | 5.78 | 5.78 | 5.58 | 500 | 0 | 0 |
09/07/2009 |
5.78
|
172,600 | 5.48 | 5.91 | 5.58 | 0 | 0 | 0 |
08/07/2009 |
5.48
|
35,200 | 5.54 | 5.58 | 5.40 | 0 | 0 | 0 |
07/07/2009 |
5.54
|
34,600 | 5.68 | 5.68 | 5.48 | 0 | 0 | 0 |
06/07/2009 |
5.68
|
111,700 | 5.38 | 5.68 | 5.48 | 0 | 1,100 | 0 |
03/07/2009 |
5.38
|
59,600 | 5.46 | 5.46 | 5.07 | 1,500 | 0 | 0 |