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) |
-0.50 | -1.30% | 57,200 | -600 | -0.0 |
37.20
38.50
38
|
2 tháng
(2024-07-22) |
-1 | -2.56% | 138,800 | -700 | -0.0 |
36.80
39
38
|
3 tháng
(2024-06-21) |
-1.45 | -3.68% | 162,700 | -700 | -0.0 |
36.80
39.90
38
|
6 tháng
(2024-03-25) |
-0.70 | -1.81% | 345,100 | -2,500 | -0.1 |
36.80
40.65
38
|
12 tháng
(2023-09-25) |
5.55 | 17.10% | 840,000 | -32,800 | -1.1 |
31.35
40.65
38
|
24 tháng
(2022-09-30) |
-6 | -13.64% | 1,341,100 | -58,710 | -6.6 |
31.35
44
38
|
36 tháng
(2021-10-05) |
-18.57 | -32.82% | 2,868,500 | -1,112,350 | -2,680.3 |
31.35
58.93
38
|
60 tháng
(2019-10-16) |
10.25 | 36.93% | 8,472,580 | -904,940 | -2,667.7 |
26.70
63.18
38
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/11/2009 |
8.34
|
104,380 | 8.11 | 8.34 | 8.05 | 0 | 0 | 0 |
17/11/2009 |
8.11
|
59,890 | 8.11 | 8.31 | 8.11 | 0 | 0 | 0 |
16/11/2009 |
8.11
|
73,640 | 8.20 | 8.37 | 8.11 | 0 | 0 | 0 |
13/11/2009 |
8.20
|
116,100 | 8.14 | 8.26 | 7.91 | 0 | 0 | 0 |
12/11/2009 |
8.14
|
132,660 | 7.76 | 8.14 | 7.82 | 0 | 3,000 | 0 |
11/11/2009 |
7.76
|
51,900 | 7.42 | 7.76 | 7.42 | 2,000 | 0 | 0 |
10/11/2009 |
7.42
|
78,660 | 7.76 | 7.82 | 7.39 | 3,000 | 0 | 0 |
09/11/2009 |
7.76
|
141,960 | 7.85 | 8.05 | 7.47 | 3,800 | 0 | 0 |
06/11/2009 |
7.85
|
88,750 | 8.26 | 8.66 | 7.85 | 0 | 0 | 0 |
05/11/2009 |
8.26
|
145,590 | 7.88 | 8.26 | 7.88 | 0 | 0 | 0 |
04/11/2009 |
7.88
|
40,180 | 8.17 | 8.46 | 7.82 | 200 | 0 | 0 |
03/11/2009 |
8.17
|
58,810 | 8.57 | 8.69 | 8.17 | 3,000 | 0 | 0 |
02/11/2009 |
8.57
|
130,900 | 9.01 | 9.01 | 8.57 | 0 | 0 | 0 |
30/10/2009 |
9.01
|
91,320 | 8.60 | 9.01 | 8.69 | 0 | 1,200 | 0 |
29/10/2009 |
8.60
|
129,740 | 9.04 | 9.04 | 8.60 | 0 | 3,000 | 0 |
28/10/2009 |
9.04
|
193,790 | 9.27 | 9.70 | 9.04 | 0 | 5,270 | 0 |
27/10/2009 |
9.27
|
107,980 | 9.47 | 9.47 | 9.01 | 0 | 0 | 0 |
26/10/2009 |
9.47
|
246,970 | 9.70 | 9.79 | 9.47 | 40 | 0 | 0 |
23/10/2009 |
9.70
|
574,090 | 9.27 | 9.73 | 9.56 | 3,000 | 1,630 | 0 |
22/10/2009 |
9.27
|
221,570 | 9.39 | 9.56 | 9.27 | 0 | 0 | 0 |
21/10/2009 |
9.39
|
156,660 | 9.62 | 9.62 | 9.33 | 1,200 | 0 | 0 |
20/10/2009 |
9.62
|
162,050 | 9.33 | 9.73 | 9.53 | 0 | 1,000 | 0 |
19/10/2009 |
9.33
|
140,170 | 9.65 | 9.65 | 9.18 | 0 | 0 | 0 |
16/10/2009 |
9.65
|
230,800 | 10.14 | 10.14 | 9.65 | 100 | 0 | 0 |
15/10/2009 |
10.14
|
187,660 | 10.08 | 10.57 | 10.08 | 0 | 0 | 0 |
14/10/2009 |
10.08
|
194,330 | 9.85 | 10.14 | 9.79 | 0 | 0 | 0 |
13/10/2009 |
9.85
|
467,220 | 9.47 | 9.94 | 9.33 | 5,270 | 1,350 | 0 |
12/10/2009 |
9.47
|
402,700 | 9.12 | 9.56 | 9.21 | 0 | 14,000 | 0 |
09/10/2009 |
9.12
|
155,440 | 9.15 | 9.53 | 8.98 | 0 | 0 | 0 |
08/10/2009 |
9.15
|
123,290 | 8.81 | 9.15 | 8.86 | 0 | 0 | 0 |
07/10/2009 |
8.81
|
77,200 | 8.40 | 8.81 | 8.69 | 0 | 0 | 0 |
06/10/2009 |
8.40
|
56,940 | 8.11 | 8.40 | 8.14 | 0 | 0 | 0 |
05/10/2009 |
8.11
|
80,590 | 8.14 | 8.26 | 7.85 | 0 | 0 | 0 |
02/10/2009 |
8.14
|
92,700 | 8.55 | 8.55 | 8.14 | 100 | 300 | 0 |
01/10/2009 |
8.55
|
81,500 | 8.98 | 9.24 | 8.55 | 350 | 0 | 0 |
30/09/2009 |
8.98
|
75,120 | 9.27 | 9.30 | 8.98 | 800 | 0 | 0 |
29/09/2009 |
9.27
|
137,750 | 9.21 | 9.41 | 8.98 | 0 | 0 | 0 |
28/09/2009 |
9.21
|
113,540 | 9.56 | 9.56 | 9.21 | 700 | 0 | 0 |
25/09/2009 |
9.56
|
142,180 | 9.18 | 9.56 | 8.92 | 0 | 200 | 0 |
24/09/2009 |
9.18
|
142,870 | 9.56 | 9.56 | 9.12 | 0 | 200 | 0 |
23/09/2009 |
9.56
|
366,920 | 9.56 | 10.02 | 9.56 | 1,000 | 700 | 0 |
22/09/2009 |
9.56
|
349,340 | 9.12 | 9.56 | 9.41 | 0 | 200 | 0 |
21/09/2009 |
9.12
|
258,600 | 8.69 | 9.12 | 8.86 | 0 | 500 | 0 |
18/09/2009 |
8.69
|
168,110 | 8.69 | 8.81 | 8.40 | 0 | 3,000 | 0 |
17/09/2009 |
8.69
|
149,250 | 8.72 | 8.72 | 8.34 | 0 | 0 | 0 |
16/09/2009 |
8.72
|
219,620 | 9.12 | 9.12 | 8.69 | 0 | 3,000 | 0 |
15/09/2009 |
9.12
|
292,930 | 8.92 | 9.36 | 8.78 | 0 | 10,000 | 0 |
14/09/2009 |
8.92
|
380,220 | 8.52 | 8.92 | 8.69 | 0 | 1,500 | 0 |
11/09/2009 |
8.52
|
288,110 | 8.11 | 8.52 | 8.26 | 3,000 | 300 | 0 |
10/09/2009 |
8.11
|
112,240 | 8.23 | 8.23 | 7.99 | 0 | 1,000 | 0 |
09/09/2009 |
8.23
|
100,450 | 8.11 | 8.31 | 8.11 | 0 | 1,500 | 0 |
08/09/2009 |
8.11
|
128,730 | 8.11 | 8.37 | 8.05 | 0 | 3,100 | 0 |
07/09/2009 |
8.11
|
164,910 | 8.34 | 8.34 | 8.02 | 1,000 | 3,500 | 0 |
04/09/2009 |
8.34
|
587,730 | 8.26 | 8.66 | 8.34 | 0 | 46,180 | 0 |
03/09/2009 |
8.26
|
141,960 | 8.26 | 8.43 | 7.94 | 0 | 7,000 | 0 |
02/09/2009 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
01/09/2009 |
8.26
|
192,720 | 7.94 | 8.26 | 7.71 | 4,000 | 0 | 0 |
31/08/2009 |
7.94
|
144,510 | 7.94 | 7.99 | 7.82 | 0 | 0 | 0 |
28/08/2009 |
7.94
|
60,210 | 7.91 | 8.11 | 7.82 | 200 | 0 | 0 |
27/08/2009 |
7.91
|
43,360 | 7.91 | 7.97 | 7.82 | 500 | 0 | 0 |
26/08/2009 |
7.91
|
111,660 | 7.76 | 8.11 | 7.82 | 4,180 | 0 | 0 |
25/08/2009 |
7.76
|
122,560 | 7.68 | 7.82 | 7.68 | 0 | 5,000 | 0 |
24/08/2009 |
7.68
|
110,370 | 7.85 | 7.85 | 7.68 | 0 | 2,400 | 0 |
21/08/2009 |
7.85
|
205,160 | 8.11 | 8.52 | 7.85 | 0 | 2,500 | 0 |
20/08/2009 |
8.11
|
335,730 | 7.73 | 8.11 | 7.97 | 100 | 20,800 | 0 |
19/08/2009 |
7.73
|
138,120 | 7.39 | 7.73 | 7.65 | 5,000 | 180 | 0 |
18/08/2009 |
7.39
|
130,820 | 7.33 | 7.39 | 7.04 | 0 | 1,000 | 0 |
17/08/2009 |
7.33
|
80,940 | 7.39 | 7.47 | 7.27 | 0 | 0 | 0 |
14/08/2009 |
7.39
|
72,100 | 7.47 | 7.47 | 7.27 | 0 | 0 | 0 |
13/08/2009 |
7.47
|
211,940 | 7.71 | 7.82 | 7.47 | 5,150 | 0 | 0 |
12/08/2009 |
7.71
|
154,650 | 7.94 | 8.11 | 7.56 | 2,000 | 0 | 0 |
11/08/2009 |
7.94
|
146,480 | 7.62 | 7.94 | 7.30 | 0 | 0 | 0 |
10/08/2009 |
7.62
|
163,720 | 7.68 | 7.68 | 7.53 | 0 | 1,000 | 0 |
07/08/2009 |
7.68
|
520,190 | 7.33 | 7.68 | 7.24 | 400 | 0 | 0 |
06/08/2009 |
7.33
|
44,040 | 6.98 | 7.33 | 7.33 | 0 | 0 | 0 |
05/08/2009 |
6.98
|
85,970 | 6.66 | 6.98 | 6.63 | 0 | 0 | 0 |
04/08/2009 |
6.66
|
57,330 | 6.60 | 6.66 | 6.60 | 0 | 4,500 | 0 |
03/08/2009 |
6.60
|
44,780 | 6.89 | 6.95 | 6.60 | 1,000 | 0 | 0 |
31/07/2009 |
6.89
|
41,400 | 6.69 | 6.89 | 6.72 | 0 | 0 | 0 |
30/07/2009 |
6.69
|
22,010 | 6.63 | 6.75 | 6.37 | 0 | 650 | 0 |
29/07/2009 |
6.63
|
59,430 | 6.92 | 6.95 | 6.63 | 0 | 0 | 0 |
28/07/2009 |
6.92
|
70,170 | 7.24 | 7.24 | 6.92 | 400 | 350 | 0 |
27/07/2009 |
7.24
|
160,200 | 6.92 | 7.24 | 7.10 | 200 | 0 | 0 |
24/07/2009 |
6.92
|
5,220 | 6.60 | 6.92 | 6.92 | 0 | 0 | 0 |
23/07/2009 |
6.60
|
67,510 | 6.31 | 6.60 | 6.23 | 200 | 0 | 0 |
22/07/2009 |
6.31
|
23,020 | 6.29 | 6.52 | 6.17 | 0 | 0 | 0 |
21/07/2009 |
6.29
|
32,360 | 6.40 | 6.52 | 6.23 | 0 | 0 | 0 |
20/07/2009 |
6.40
|
53,510 | 6.72 | 6.72 | 6.40 | 0 | 0 | 0 |
17/07/2009 |
6.72
|
43,850 | 6.72 | 6.72 | 6.40 | 0 | 0 | 0 |
16/07/2009 |
6.72
|
66,990 | 6.46 | 6.72 | 6.46 | 700 | 0 | 0 |
15/07/2009 |
6.46
|
111,120 | 6.46 | 6.63 | 6.14 | 0 | 0 | 0 |
14/07/2009 |
6.46
|
98,420 | 6.78 | 6.78 | 6.46 | 100 | 0 | 0 |
13/07/2009 |
6.78
|
92,250 | 7.10 | 7.10 | 6.75 | 52,200 | 0 | 0 |
10/07/2009 |
7.10
|
116,140 | 7.44 | 7.44 | 7.10 | 8,100 | 0 | 0 |
09/07/2009 |
7.44
|
205,090 | 7.10 | 7.44 | 7.10 | 10,000 | 0 | 0 |
08/07/2009 |
7.10
|
197,090 | 6.78 | 7.10 | 6.69 | 1,900 | 0 | 0 |
07/07/2009 |
6.78
|
60,320 | 6.46 | 6.78 | 6.78 | 0 | 0 | 0 |
06/07/2009 |
6.46
|
4,660 | 6.17 | 6.46 | 6.46 | 0 | 0 | 0 |
03/07/2009 |
6.17
|
85,500 | 5.88 | 6.17 | 5.59 | 0 | 0 | 0 |
02/07/2009 |
5.88
|
140,060 | 6.17 | 6.17 | 5.88 | 180 | 710 | 0 |