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) |
-2.44 | -22.91% | 21,796,700 | -34,300 | -0.6 |
8.21
11.35
8.21
|
2 tháng
(2024-07-22) |
-7.79 | -48.69% | 63,464,200 | 339,900 | 3.2 |
8.21
16
8.21
|
3 tháng
(2024-06-21) |
-9.14 | -52.68% | 112,702,000 | 467,236 | 5.3 |
8.21
20.20
8.21
|
6 tháng
(2024-03-25) |
-3.49 | -29.83% | 175,688,800 | 340,878 | 3.4 |
8.21
20.20
8.21
|
12 tháng
(2023-09-25) |
-3.59 | -30.42% | 224,658,100 | 334,578 | 3.3 |
8.21
20.20
8.21
|
24 tháng
(2022-09-30) |
-8.54 | -50.99% | 341,452,800 | 232,266 | -2.1 |
7.07
20.20
8.21
|
36 tháng
(2021-10-05) |
-34.37 | -80.72% | 426,095,300 | -766,433 | -44.0 |
7.07
45.01
8.21
|
60 tháng
(2019-10-16) |
-0.47 | -5.37% | 586,894,610 | -7,694,973 | -264.4 |
7.07
45.01
8.21
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/11/2009 |
7.05
|
65,270 | 7.03 | 7.07 | 6.89 | 0 | 0 | 0 |
17/11/2009 |
7.03
|
49,510 | 7.01 | 7.16 | 6.99 | 0 | 400 | 0 |
16/11/2009 |
7.01
|
36,140 | 7.05 | 7.09 | 7.01 | 0 | 0 | 0 |
13/11/2009 |
7.05
|
34,170 | 7.01 | 7.09 | 6.82 | 2,100 | 0 | 0 |
12/11/2009 |
7.01
|
91,510 | 6.68 | 7.01 | 6.72 | 0 | 0 | 0 |
11/11/2009 |
6.68
|
91,650 | 6.57 | 6.78 | 6.47 | 0 | 0 | 0 |
10/11/2009 |
6.57
|
92,480 | 6.91 | 6.91 | 6.57 | 200 | 0 | 0 |
09/11/2009 |
6.91
|
63,630 | 7.26 | 7.26 | 6.91 | 550 | 0 | 0 |
06/11/2009 |
7.26
|
108,250 | 7.39 | 7.57 | 7.20 | 4,000 | 0 | 0 |
05/11/2009 |
7.39
|
116,080 | 7.37 | 7.62 | 7.09 | 0 | 0 | 0 |
04/11/2009 |
7.37
|
90,110 | 7.09 | 7.37 | 6.89 | 0 | 1,000 | 0 |
03/11/2009 |
7.09
|
150,630 | 7.41 | 7.41 | 7.05 | 11,020 | 0 | 0 |
02/11/2009 |
7.41
|
63,100 | 7.78 | 7.78 | 7.41 | 0 | 0 | 0 |
30/10/2009 |
7.78
|
98,500 | 7.57 | 7.89 | 7.66 | 0 | 0 | 0 |
29/10/2009 |
7.57
|
167,750 | 7.87 | 7.87 | 7.49 | 0 | 0 | 0 |
28/10/2009 |
7.87
|
145,180 | 7.87 | 8.05 | 7.87 | 0 | 0 | 0 |
27/10/2009 |
7.87
|
163,910 | 8.24 | 8.24 | 7.85 | 0 | 0 | 0 |
26/10/2009 |
8.24
|
149,040 | 8.56 | 8.56 | 8.24 | 0 | 0 | 0 |
23/10/2009 |
8.56
|
283,160 | 8.60 | 8.76 | 8.18 | 0 | 0 | 0 |
22/10/2009 |
8.60
|
368,600 | 8.53 | 8.95 | 8.47 | 1,000 | 0 | 0 |
21/10/2009 |
8.53
|
188,070 | 8.43 | 8.66 | 8.43 | 40 | 0 | 0 |
20/10/2009 |
8.43
|
139,320 | 8.35 | 8.66 | 8.37 | 0 | 30 | 0 |
19/10/2009 |
8.35
|
235,700 | 8.56 | 8.56 | 8.35 | 0 | 2,050 | 0 |
16/10/2009 |
8.56
|
443,650 | 8.91 | 8.91 | 8.47 | 1,510 | 0 | 0 |
15/10/2009 |
8.91
|
331,200 | 9.08 | 9.39 | 8.89 | 100 | 0 | 0 |
14/10/2009 |
9.08
|
345,250 | 8.66 | 9.08 | 8.53 | 30 | 30 | 0 |
13/10/2009 |
8.66
|
417,820 | 8.68 | 8.97 | 8.49 | 200 | 0 | 0 |
12/10/2009 |
8.68
|
430,570 | 8.28 | 8.68 | 8.47 | 2,050 | 0 | 0 |
09/10/2009 |
8.28
|
302,280 | 8.10 | 8.35 | 8.18 | 0 | 0 | 0 |
08/10/2009 |
8.10
|
127,780 | 8.18 | 8.18 | 7.93 | 500 | 0 | 0 |
07/10/2009 |
8.18
|
283,270 | 7.80 | 8.18 | 8.14 | 0 | 19,000 | 0 |
06/10/2009 |
7.80
|
76,730 | 7.85 | 8.03 | 7.72 | 0 | 0 | 0 |
05/10/2009 |
7.85
|
156,570 | 7.57 | 7.93 | 7.60 | 0 | 0 | 0 |
02/10/2009 |
7.57
|
315,280 | 7.93 | 7.93 | 7.53 | 0 | 0 | 0 |
01/10/2009 |
7.93
|
119,980 | 8.16 | 8.18 | 7.93 | 0 | 250 | 0 |
30/09/2009 |
8.16
|
260,660 | 8.41 | 8.68 | 8.14 | 0 | 0 | 0 |
29/09/2009 |
8.41
|
628,150 | 8.01 | 8.41 | 8.03 | 0 | 81,000 | 0 |
28/09/2009 |
8.01
|
206,410 | 8.05 | 8.08 | 7.95 | 0 | 540 | 0 |
25/09/2009 |
8.05
|
180,860 | 8.03 | 8.12 | 7.95 | 0 | 0 | 0 |
24/09/2009 |
8.03
|
176,020 | 8.14 | 8.14 | 7.93 | 0 | 30 | 0 |
23/09/2009 |
8.14
|
273,290 | 8.41 | 8.58 | 8.10 | 0 | 29,000 | 0 |
22/09/2009 |
8.41
|
532,760 | 8.01 | 8.41 | 7.93 | 40 | 0 | 0 |
21/09/2009 |
8.01
|
323,860 | 7.91 | 8.14 | 7.91 | 30 | 4,000 | 0 |
18/09/2009 |
7.91
|
210,400 | 7.89 | 8.01 | 7.82 | 0 | 130 | 0 |
17/09/2009 |
7.89
|
167,930 | 7.89 | 8.03 | 7.74 | 0 | 0 | 0 |
16/09/2009 |
7.89
|
220,170 | 8.22 | 8.22 | 7.82 | 0 | 0 | 0 |
15/09/2009 |
8.22
|
252,890 | 8.53 | 8.53 | 8.12 | 0 | 0 | 0 |
14/09/2009 |
8.53
|
835,720 | 8.14 | 8.53 | 8.41 | 0 | 6,290 | 0 |
11/09/2009 |
8.14
|
548,230 | 7.76 | 8.14 | 8.10 | 0 | 5,000 | 0 |
10/09/2009 |
7.76
|
161,780 | 7.76 | 7.80 | 7.64 | 0 | 60 | 0 |
09/09/2009 |
7.76
|
146,320 | 7.87 | 7.89 | 7.74 | 0 | 100 | 0 |
08/09/2009 |
7.87
|
230,990 | 7.72 | 7.93 | 7.82 | 0 | 0 | 0 |
07/09/2009 |
7.72
|
347,890 | 7.57 | 7.78 | 7.45 | 18,000 | 0 | 0 |
04/09/2009 |
7.57
|
408,590 | 7.45 | 7.74 | 7.51 | 30,000 | 10,020 | 0 |
03/09/2009 |
7.45
|
171,520 | 7.74 | 7.74 | 7.45 | 0 | 5,000 | 0 |
02/09/2009 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
01/09/2009 |
7.74
|
223,760 | 7.87 | 7.87 | 7.53 | 0 | 3,060 | 0 |
31/08/2009 |
7.87
|
233,740 | 7.82 | 7.89 | 7.74 | 0 | 0 | 0 |
28/08/2009 |
7.82
|
267,490 | 7.76 | 7.93 | 7.72 | 0 | 0 | 0 |
27/08/2009 |
7.76
|
456,510 | 7.43 | 7.78 | 7.43 | 0 | 0 | 0 |
26/08/2009 |
7.43
|
251,080 | 7.28 | 7.49 | 7.28 | 0 | 60 | 0 |
25/08/2009 |
7.28
|
177,370 | 7.30 | 7.51 | 7.16 | 9,000 | 0 | 0 |
24/08/2009 |
7.30
|
225,500 | 7.32 | 7.41 | 7.16 | 6,000 | 1,000 | 0 |
21/08/2009 |
7.32
|
355,520 | 7.70 | 8.05 | 7.32 | 6,000 | 0 | 0 |
20/08/2009 |
7.70
|
438,520 | 7.34 | 7.70 | 7.41 | 0 | 310 | 0 |
19/08/2009 |
7.34
|
217,680 | 7.01 | 7.34 | 7.32 | 0 | 0 | 0 |
18/08/2009 |
7.01
|
263,320 | 6.68 | 7.01 | 6.68 | 0 | 0 | 0 |
17/08/2009 |
6.68
|
168,080 | 6.82 | 6.84 | 6.68 | 540 | 0 | 0 |
14/08/2009 |
6.82
|
149,880 | 7.14 | 7.14 | 6.82 | 1,260 | 30 | 0 |
13/08/2009 |
7.14
|
497,430 | 7.22 | 7.45 | 6.89 | 250 | 1,500 | 0 |
12/08/2009 |
7.22
|
736,680 | 6.89 | 7.22 | 7.12 | 0 | 600 | 0 |
11/08/2009 |
6.89
|
84,920 | 6.57 | 6.89 | 6.89 | 0 | 800 | 0 |
10/08/2009 |
6.57
|
43,610 | 6.26 | 6.57 | 6.57 | 0 | 1,000 | 0 |
07/08/2009 |
6.26
|
471,730 | 5.97 | 6.26 | 5.97 | 0 | 0 | 0 |
06/08/2009 |
5.97
|
515,970 | 5.70 | 5.97 | 5.80 | 0 | 0 | 0 |
05/08/2009 |
5.70
|
72,270 | 5.68 | 5.70 | 5.53 | 1,650 | 0 | 0 |
04/08/2009 |
5.68
|
42,930 | 5.53 | 5.68 | 5.59 | 0 | 0 | 0 |
03/08/2009 |
5.53
|
44,180 | 5.53 | 5.53 | 5.36 | 0 | 0 | 0 |
31/07/2009 |
5.53
|
33,100 | 5.53 | 5.63 | 5.45 | 0 | 0 | 0 |
30/07/2009 |
5.53
|
39,440 | 5.47 | 5.53 | 5.34 | 0 | 0 | 0 |
29/07/2009 |
5.47
|
33,070 | 5.63 | 5.63 | 5.47 | 0 | 100 | 0 |
28/07/2009 |
5.63
|
117,450 | 5.84 | 5.84 | 5.59 | 0 | 700 | 0 |
27/07/2009 |
5.84
|
102,160 | 5.70 | 5.97 | 5.70 | 540 | 100 | 0 |
24/07/2009 |
5.70
|
97,970 | 5.43 | 5.70 | 5.70 | 0 | 8,040 | 0 |
23/07/2009 |
5.43
|
19,000 | 5.28 | 5.43 | 5.11 | 0 | 0 | 0 |
22/07/2009 |
5.28
|
37,430 | 5.28 | 5.32 | 5.26 | 0 | 0 | 0 |
21/07/2009 |
5.28
|
45,270 | 5.13 | 5.38 | 5.22 | 0 | 0 | 0 |
20/07/2009 |
5.13
|
53,070 | 5.20 | 5.22 | 5.09 | 0 | 0 | 0 |
17/07/2009 |
5.20
|
38,730 | 5.47 | 5.47 | 5.20 | 0 | 0 | 0 |
16/07/2009 |
5.47
|
18,440 | 5.43 | 5.61 | 5.40 | 0 | 0 | 0 |
15/07/2009 |
5.43
|
34,640 | 5.32 | 5.53 | 5.43 | 0 | 0 | 0 |
14/07/2009 |
5.32
|
42,670 | 5.38 | 5.38 | 5.17 | 0 | 0 | 0 |
13/07/2009 |
5.38
|
66,590 | 5.57 | 5.57 | 5.34 | 0 | 0 | 0 |
10/07/2009 |
5.57
|
40,310 | 5.57 | 5.68 | 5.43 | 0 | 0 | 0 |
09/07/2009 |
5.57
|
46,520 | 5.78 | 5.78 | 5.53 | 0 | 0 | 0 |
08/07/2009 |
5.78
|
49,560 | 5.80 | 5.80 | 5.59 | 0 | 0 | 0 |
07/07/2009 |
5.80
|
93,810 | 5.74 | 6.01 | 5.74 | 1,000 | 0 | 0 |
06/07/2009 |
5.74
|
81,210 | 5.47 | 5.74 | 5.63 | 200 | 0 | 0 |
03/07/2009 |
5.47
|
29,530 | 5.32 | 5.49 | 5.11 | 0 | 0 | 0 |
02/07/2009 |
5.32
|
63,490 | 5.07 | 5.32 | 5.11 | 0 | 0 | 0 |