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 | 2.91% | 271,471,900 | 13,485,290 | 453.6 |
32.10
34.05
33.60
|
2 tháng
(2024-07-22) |
-1.05 | -3.03% | 544,179,000 | -6,048,120 | -158.3 |
29.60
34.65
33.60
|
3 tháng
(2024-06-21) |
-1.90 | -5.35% | 741,504,500 | -12,025,984 | -363.8 |
29.60
35.50
33.60
|
6 tháng
(2024-03-25) |
-3.90 | -10.40% | 1,755,819,000 | -27,289,372 | -934.0 |
29.60
39.15
33.60
|
12 tháng
(2023-09-25) |
3.25 | 10.71% | 4,704,114,500 | -21,682,782 | -681.0 |
25.75
39.15
33.60
|
24 tháng
(2022-09-30) |
14.55 | 76.38% | 9,606,628,500 | 117,394,713 | 1,757.3 |
13.37
39.15
33.60
|
36 tháng
(2021-10-05) |
-1.52 | -4.32% | 13,408,215,000 | 33,728,322 | -1,740.1 |
13.37
48.59
33.60
|
60 tháng
(2019-10-16) |
23.40 | 229.28% | 17,241,585,010 | -52,950,392 | -3,891.5 |
5.45
48.59
33.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/11/2009 |
10.32
|
1,421,060 | 10.26 | 10.32 | 10.14 | 41,430 | 22,110 | 0 |
17/11/2009 |
10.26
|
1,461,180 | 10.20 | 10.32 | 10.07 | 35,710 | 44,930 | 0 |
16/11/2009 |
10.20
|
1,538,910 | 10.38 | 10.50 | 10.20 | 32,460 | 21,000 | 0 |
13/11/2009 |
10.38
|
2,128,880 | 10.32 | 10.44 | 10.07 | 81,130 | 149,080 | 0 |
12/11/2009 |
10.32
|
1,998,550 | 10.20 | 10.50 | 10.14 | 42,340 | 104,100 | 0 |
11/11/2009 |
10.20
|
2,599,030 | 9.95 | 10.20 | 9.83 | 148,910 | 636,200 | 0 |
10/11/2009 |
9.95
|
3,004,830 | 10.20 | 10.32 | 9.71 | 64,740 | 35,670 | 0 |
09/11/2009 |
10.20
|
2,237,430 | 10.68 | 10.68 | 10.20 | 123,720 | 10,130 | 0 |
06/11/2009 |
10.68
|
2,546,170 | 10.80 | 11.16 | 10.68 | 112,050 | 0 | 0 |
05/11/2009 |
10.80
|
2,538,160 | 10.44 | 10.86 | 10.44 | 30,240 | 11,630 | 0 |
04/11/2009 |
10.44
|
2,750,350 | 10.50 | 10.74 | 10.26 | 31,940 | 220,870 | 0 |
03/11/2009 |
10.50
|
5,374,080 | 11.04 | 11.04 | 10.50 | 62,760 | 359,440 | 0 |
02/11/2009 |
11.04
|
1,983,330 | 11.58 | 11.58 | 11.04 | 9,070 | 636,050 | 0 |
30/10/2009 |
11.58
|
3,067,290 | 11.34 | 11.82 | 11.46 | 80,760 | 167,450 | 0 |
29/10/2009 |
11.34
|
4,413,300 | 11.82 | 11.82 | 11.28 | 47,610 | 396,170 | 0 |
28/10/2009 |
11.82
|
3,509,980 | 11.82 | 12.07 | 11.70 | 42,630 | 251,780 | 0 |
27/10/2009 |
11.82
|
4,109,020 | 12.07 | 12.07 | 11.52 | 34,790 | 493,950 | 0 |
26/10/2009 |
12.07
|
4,410,480 | 12.31 | 12.91 | 12.01 | 39,330 | 160,570 | 0 |
23/10/2009 |
12.31
|
6,224,240 | 12.91 | 13.27 | 12.31 | 157,380 | 82,090 | 0 |
22/10/2009 |
12.91
|
5,979,170 | 12.31 | 12.91 | 12.67 | 12,870 | 81,130 | 0 |
21/10/2009 |
12.31
|
898,690 | 11.76 | 12.31 | 12.31 | 0 | 20,200 | 0 |
20/10/2009 |
11.76
|
4,800,960 | 11.22 | 11.76 | 11.40 | 101,700 | 221,810 | 0 |
19/10/2009 |
11.22
|
6,242,660 | 10.92 | 11.40 | 10.92 | 160,400 | 138,100 | 0 |
16/10/2009 |
10.92
|
8,153,710 | 10.44 | 10.92 | 10.38 | 139,840 | 140,840 | 0 |
15/10/2009 |
10.44
|
6,087,730 | 9.95 | 10.44 | 10.14 | 644,200 | 306,990 | 0 |
14/10/2009 |
9.95
|
3,333,140 | 9.65 | 9.95 | 9.59 | 123,610 | 110 | 0 |
13/10/2009 |
9.65
|
1,667,280 | 9.89 | 9.89 | 9.65 | 123,700 | 24,790 | 0 |
12/10/2009 |
9.89
|
2,197,220 | 9.65 | 9.95 | 9.77 | 62,030 | 6,020 | 0 |
09/10/2009 |
9.65
|
1,950,740 | 9.47 | 9.71 | 9.53 | 54,640 | 10,000 | 0 |
08/10/2009 |
9.47
|
1,635,620 | 9.47 | 9.59 | 9.35 | 8,500 | 4,400 | 0 |
07/10/2009 |
9.47
|
1,789,730 | 9.17 | 9.53 | 9.29 | 47,870 | 1,530 | 0 |
06/10/2009 |
9.17
|
2,037,520 | 9.29 | 9.41 | 9.17 | 90,810 | 28,810 | 0 |
05/10/2009 |
9.29
|
2,056,100 | 9.47 | 9.53 | 9.23 | 82,200 | 118,740 | 0 |
02/10/2009 |
9.47
|
4,210,640 | 9.77 | 9.77 | 9.29 | 142,400 | 275,310 | 0 |
01/10/2009 |
9.77
|
2,723,520 | 10.01 | 10.01 | 9.77 | 115,850 | 102,300 | 0 |
30/09/2009 |
10.01
|
2,890,280 | 10.26 | 10.32 | 10.01 | 276,000 | 157,730 | 0 |
29/09/2009 |
10.26
|
5,021,160 | 10.26 | 10.74 | 10.26 | 72,520 | 54,170 | 0 |
28/09/2009 |
10.26
|
1,479,340 | 9.77 | 10.26 | 10.26 | 100 | 9,700 | 0 |
25/09/2009 |
9.77
|
2,386,120 | 9.65 | 9.77 | 9.59 | 30,000 | 19,250 | 0 |
24/09/2009 |
9.65
|
2,765,150 | 9.89 | 10.01 | 9.65 | 2,030 | 363,480 | 0 |
23/09/2009 |
9.89
|
3,881,770 | 9.71 | 10.20 | 9.89 | 41,430 | 67,760 | 0 |
22/09/2009 |
9.71
|
4,109,510 | 9.47 | 9.89 | 9.35 | 64,770 | 188,500 | 0 |
21/09/2009 |
9.47
|
2,587,070 | 9.59 | 9.65 | 9.47 | 470,250 | 101,400 | 0 |
18/09/2009 |
9.59
|
2,771,160 | 9.53 | 9.59 | 9.35 | 317,260 | 351,500 | 0 |
17/09/2009 |
9.53
|
3,127,590 | 9.71 | 9.71 | 9.35 | 73,060 | 125,270 | 0 |
16/09/2009 |
9.71
|
3,002,330 | 9.71 | 10.01 | 9.71 | 68,900 | 223,750 | 0 |
15/09/2009 |
9.71
|
4,756,020 | 9.29 | 9.71 | 9.47 | 7,800 | 63,990 | 0 |
14/09/2009 |
9.29
|
2,928,530 | 9.11 | 9.53 | 9.11 | 177,250 | 89,730 | 0 |
11/09/2009 |
9.11
|
2,418,790 | 9.05 | 9.23 | 9.05 | 386,450 | 23,710 | 0 |
10/09/2009 |
9.05
|
2,786,150 | 9.05 | 9.17 | 8.93 | 146,500 | 7,960 | 0 |
09/09/2009 |
9.05
|
2,717,670 | 9.05 | 9.29 | 9.05 | 223,330 | 5,000 | 0 |
08/09/2009 |
9.05
|
1,902,250 | 8.81 | 9.05 | 8.81 | 118,800 | 14,220 | 0 |
07/09/2009 |
8.81
|
3,224,080 | 8.93 | 8.99 | 8.63 | 43,620 | 436,490 | 0 |
04/09/2009 |
8.93
|
3,449,630 | 9.23 | 9.35 | 8.81 | 225,050 | 52,640 | 0 |
03/09/2009 |
9.23
|
2,369,050 | 9.35 | 9.41 | 9.17 | 205,600 | 8,240 | 0 |
02/09/2009 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
01/09/2009 |
9.35
|
3,465,800 | 9.23 | 9.53 | 9.11 | 297,400 | 28,300 | 0 |
31/08/2009 |
9.23
|
3,562,210 | 8.81 | 9.23 | 9.05 | 362,530 | 23,570 | 0 |
28/08/2009 |
8.81
|
2,070,130 | 8.75 | 8.87 | 8.69 | 215,010 | 5,820 | 0 |
27/08/2009 |
8.75
|
2,091,230 | 8.87 | 8.87 | 8.75 | 197,970 | 29,030 | 0 |
26/08/2009 |
8.87
|
2,405,460 | 8.87 | 8.99 | 8.81 | 286,520 | 2,150 | 0 |
25/08/2009 |
8.87
|
2,321,100 | 8.93 | 8.99 | 8.81 | 205,410 | 7,780 | 0 |
24/08/2009 |
8.93
|
2,392,740 | 8.75 | 9.11 | 8.81 | 102,610 | 22,120 | 0 |
21/08/2009 |
8.75
|
5,749,920 | 8.51 | 8.93 | 8.75 | 85,810 | 65,530 | 0 |
20/08/2009 |
8.51
|
1,815,810 | 8.51 | 8.63 | 8.45 | 322,900 | 155,820 | 0 |
19/08/2009 |
8.51
|
2,372,580 | 8.33 | 8.51 | 8.33 | 3,500 | 2,930 | 0 |
18/08/2009 |
8.33
|
2,665,770 | 8.39 | 8.45 | 8.26 | 35,400 | 144,820 | 0 |
17/08/2009 |
8.39
|
1,763,740 | 8.63 | 8.69 | 8.39 | 18,470 | 67,050 | 0 |
14/08/2009 |
8.63
|
2,273,640 | 8.51 | 8.63 | 8.45 | 344,000 | 36,070 | 0 |
13/08/2009 |
8.51
|
2,452,320 | 8.45 | 8.69 | 8.51 | 24,550 | 176,460 | 0 |
12/08/2009 |
8.45
|
3,102,610 | 8.51 | 8.69 | 8.45 | 69,510 | 428,680 | 0 |
11/08/2009 |
8.51
|
1,895,780 | 8.57 | 8.69 | 8.45 | 134,950 | 134,160 | 0 |
10/08/2009 |
8.57
|
2,770,500 | 8.26 | 8.63 | 8.33 | 212,720 | 237,830 | 0 |
07/08/2009 |
8.26
|
2,173,970 | 8.39 | 8.45 | 8.26 | 48,110 | 201,300 | 0 |
06/08/2009 |
8.39
|
3,076,840 | 8.51 | 8.81 | 8.39 | 100,910 | 30,110 | 0 |
05/08/2009 |
8.51
|
3,387,700 | 8.26 | 8.51 | 8.14 | 411,110 | 49,550 | 0 |
04/08/2009 |
8.26
|
4,055,980 | 7.96 | 8.33 | 8.08 | 893,960 | 2,530 | 0 |
03/08/2009 |
7.96
|
2,308,900 | 7.96 | 8.20 | 7.84 | 5,050 | 5,400 | 0 |
31/07/2009 |
7.96
|
3,147,470 | 7.60 | 7.96 | 7.72 | 86,530 | 19,760 | 0 |
30/07/2009 |
7.60
|
2,444,220 | 7.72 | 7.78 | 7.36 | 194,410 | 8,400 | 0 |
29/07/2009 |
7.72
|
2,562,220 | 7.78 | 8.08 | 7.72 | 80,420 | 30,090 | 0 |
28/07/2009 |
7.78
|
7,450,550 | 7.42 | 7.78 | 7.72 | 283,130 | 306,210 | 0 |
27/07/2009 |
7.42
|
1,000,900 | 7.12 | 7.42 | 7.42 | 0 | 2,240 | 0 |
24/07/2009 |
7.12
|
202,830 | 6.82 | 7.12 | 7.12 | 0 | 640 | 0 |
23/07/2009 |
6.82
|
1,549,130 | 6.52 | 6.82 | 6.33 | 52,700 | 3,800 | 0 |
22/07/2009 |
6.52
|
1,331,770 | 6.64 | 6.76 | 6.52 | 24,380 | 3,430 | 0 |
21/07/2009 |
6.64
|
1,769,340 | 6.76 | 6.88 | 6.64 | 22,820 | 45,820 | 0 |
20/07/2009 |
6.76
|
1,740,070 | 7.06 | 7.06 | 6.76 | 125,170 | 188,600 | 0 |
17/07/2009 |
7.06
|
1,717,690 | 7.24 | 7.24 | 7.00 | 0 | 0 | 0 |
16/07/2009 |
7.24
|
2,149,780 | 7.24 | 7.48 | 7.24 | 36,180 | 244,210 | 0 |
15/07/2009 |
7.24
|
1,552,320 | 7.06 | 7.36 | 7.12 | 88,810 | 26,600 | 0 |
14/07/2009 |
7.06
|
1,908,540 | 7.24 | 7.30 | 7.00 | 7,080 | 66,620 | 0 |
13/07/2009 |
7.24
|
2,333,670 | 7.60 | 7.60 | 7.24 | 60,280 | 18,810 | 0 |
10/07/2009 |
7.60
|
2,195,900 | 7.72 | 7.72 | 7.36 | 25,470 | 75,420 | 0 |
09/07/2009 |
7.72
|
1,295,600 | 7.84 | 7.90 | 7.66 | 55,620 | 34,450 | 0 |
08/07/2009 |
7.84
|
1,304,150 | 7.78 | 7.90 | 7.66 | 1,880 | 24,520 | 0 |
07/07/2009 |
7.78
|
1,718,470 | 7.90 | 8.20 | 7.78 | 25,650 | 10,620 | 0 |
06/07/2009 |
7.90
|
1,510,280 | 7.54 | 7.90 | 7.60 | 261,030 | 48,640 | 0 |
03/07/2009 |
7.54
|
1,666,830 | 7.60 | 7.66 | 7.42 | 7,650 | 22,080 | 0 |
02/07/2009 |
7.60
|
2,770,800 | 7.36 | 7.72 | 7.12 | 137,680 | 22,400 | 0 |