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) |
-0.20 | -10.53% | 12,643,700 | -192,400 | -0.3 |
1.50
1.90
1.70
|
2 tháng
(2024-07-22) |
-0.20 | -10.53% | 37,060,600 | -20,200 | -0.0 |
1.50
2
1.70
|
3 tháng
(2024-06-21) |
-0.50 | -22.73% | 45,593,300 | -44,701 | -0.1 |
1.50
2.20
1.70
|
6 tháng
(2024-03-25) |
-0.90 | -34.62% | 101,898,900 | -90,596 | -0.2 |
1.50
2.80
1.70
|
12 tháng
(2023-09-25) |
-1.30 | -43.33% | 253,820,900 | 100,258 | 0.5 |
1.50
3.10
1.70
|
24 tháng
(2022-09-30) |
-1.50 | -46.88% | 820,939,710 | 260,500 | 0.7 |
1.20
3.90
1.70
|
36 tháng
(2021-10-05) |
-1.70 | -50% | 2,081,661,202 | 289,370 | 1.7 |
1.20
14.10
1.70
|
60 tháng
(2019-10-16) |
0.90 | 112.50% | 2,637,460,381 | 313,920 | 1.9 |
0.50
14.10
1.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/11/2009 |
9.68
|
386,930 | 9.68 | 9.80 | 9.33 | 0 | 0 | 0 |
16/11/2009 |
9.68
|
754,760 | 9.27 | 9.68 | 9.62 | 0 | 0 | 0 |
13/11/2009 |
9.27
|
402,920 | 8.87 | 9.27 | 8.75 | 0 | 850 | 0 |
12/11/2009 |
8.87
|
434,230 | 8.81 | 9.04 | 8.69 | 0 | 0 | 0 |
11/11/2009 |
8.81
|
284,300 | 8.81 | 9.10 | 8.46 | 0 | 0 | 0 |
10/11/2009 |
8.81
|
263,910 | 9.22 | 9.33 | 8.81 | 0 | 0 | 0 |
09/11/2009 |
9.22
|
383,570 | 9.68 | 10.09 | 9.22 | 0 | 0 | 0 |
06/11/2009 |
9.68
|
702,970 | 9.27 | 9.68 | 9.33 | 0 | 0 | 0 |
05/11/2009 |
9.27
|
703,750 | 8.87 | 9.27 | 8.81 | 0 | 2,000 | 0 |
04/11/2009 |
8.87
|
874,380 | 9.33 | 9.62 | 8.87 | 0 | 0 | 0 |
03/11/2009 |
9.33
|
121,210 | 9.80 | 9.80 | 9.33 | 200 | 0 | 0 |
02/11/2009 |
9.80
|
546,900 | 10.27 | 10.27 | 9.80 | 0 | 4,000 | 0 |
30/10/2009 |
10.27
|
1,308,260 | 10.27 | 10.44 | 9.92 | 10,000 | 0 | 0 |
29/10/2009 |
10.27
|
627,420 | 10.79 | 10.79 | 10.27 | 0 | 0 | 0 |
28/10/2009 |
10.79
|
2,138,940 | 10.32 | 10.79 | 10.50 | 7,100 | 22,000 | 0 |
27/10/2009 |
10.32
|
1,572,920 | 10.85 | 10.85 | 10.32 | 0 | 0 | 0 |
26/10/2009 |
10.85
|
3,993,920 | 10.44 | 10.91 | 10.21 | 4,000 | 10,000 | 0 |
23/10/2009 |
10.44
|
1,203,150 | 9.97 | 10.44 | 10.44 | 0 | 0 | 0 |
22/10/2009 |
9.97
|
89,860 | 9.51 | 9.97 | 9.97 | 0 | 300 | 0 |
21/10/2009 |
9.51
|
179,270 | 9.10 | 9.51 | 9.51 | 0 | 0 | 0 |
20/10/2009 |
9.10
|
994,430 | 8.69 | 9.10 | 9.04 | 0 | 0 | 0 |
19/10/2009 |
8.69
|
1,469,280 | 9.04 | 9.33 | 8.63 | 0 | 0 | 0 |
16/10/2009 |
9.04
|
511,450 | 8.63 | 9.04 | 9.04 | 0 | 0 | 0 |
15/10/2009 |
8.63
|
1,175,750 | 8.22 | 8.63 | 8.46 | 10,000 | 0 | 0 |
14/10/2009 |
8.22
|
1,124,760 | 7.87 | 8.22 | 7.99 | 0 | 0 | 0 |
13/10/2009 |
7.87
|
959,740 | 7.52 | 7.87 | 7.70 | 0 | 4,000 | 0 |
12/10/2009 |
7.52
|
348,840 | 7.17 | 7.52 | 7.41 | 0 | 0 | 0 |
09/10/2009 |
7.17
|
338,620 | 7.17 | 7.35 | 7.12 | 0 | 0 | 0 |
08/10/2009 |
7.17
|
208,830 | 7.29 | 7.29 | 7.12 | 0 | 0 | 0 |
07/10/2009 |
7.29
|
339,260 | 7.17 | 7.35 | 7.17 | 0 | 0 | 0 |
06/10/2009 |
7.17
|
215,260 | 7.29 | 7.35 | 7.17 | 0 | 0 | 0 |
05/10/2009 |
7.29
|
193,120 | 7.23 | 7.29 | 7.17 | 0 | 0 | 0 |
02/10/2009 |
7.23
|
435,700 | 7.58 | 7.58 | 7.23 | 0 | 0 | 0 |
01/10/2009 |
7.58
|
352,920 | 7.76 | 7.82 | 7.58 | 0 | 0 | 0 |
30/09/2009 |
7.76
|
454,920 | 7.82 | 7.87 | 7.76 | 0 | 0 | 0 |
29/09/2009 |
7.82
|
509,200 | 7.58 | 7.93 | 7.58 | 0 | 0 | 0 |
28/09/2009 |
7.58
|
525,790 | 7.82 | 7.87 | 7.58 | 0 | 0 | 0 |
25/09/2009 |
7.82
|
385,610 | 7.93 | 7.93 | 7.70 | 0 | 0 | 0 |
24/09/2009 |
7.93
|
403,680 | 8.05 | 8.05 | 7.76 | 0 | 0 | 0 |
23/09/2009 |
8.05
|
1,737,260 | 7.87 | 8.22 | 8.05 | 0 | 500 | 0 |
22/09/2009 |
7.87
|
1,037,790 | 7.52 | 7.87 | 7.58 | 0 | 0 | 0 |
21/09/2009 |
7.52
|
260,980 | 7.52 | 7.64 | 7.52 | 0 | 0 | 0 |
18/09/2009 |
7.52
|
358,360 | 7.58 | 7.70 | 7.52 | 0 | 0 | 0 |
17/09/2009 |
7.58
|
273,680 | 7.64 | 7.76 | 7.58 | 0 | 0 | 0 |
16/09/2009 |
7.64
|
295,410 | 7.76 | 7.82 | 7.64 | 0 | 0 | 0 |
15/09/2009 |
7.76
|
563,330 | 7.58 | 7.76 | 7.52 | 0 | 0 | 0 |
14/09/2009 |
7.58
|
383,410 | 7.70 | 7.76 | 7.58 | 0 | 0 | 0 |
11/09/2009 |
7.70
|
376,390 | 7.58 | 7.76 | 7.58 | 0 | 0 | 0 |
10/09/2009 |
7.58
|
353,020 | 7.64 | 7.64 | 7.52 | 0 | 0 | 0 |
09/09/2009 |
7.64
|
511,030 | 7.76 | 7.82 | 7.58 | 0 | 0 | 0 |
08/09/2009 |
7.76
|
263,350 | 7.70 | 7.82 | 7.58 | 0 | 0 | 0 |
07/09/2009 |
7.70
|
391,020 | 7.82 | 7.82 | 7.52 | 0 | 0 | 0 |
04/09/2009 |
7.82
|
898,490 | 8.05 | 8.34 | 7.70 | 6,000 | 0 | 0 |
03/09/2009 |
8.05
|
1,137,200 | 7.70 | 8.05 | 7.52 | 0 | 1,000 | 0 |
02/09/2009 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
01/09/2009 |
7.70
|
712,870 | 7.70 | 7.70 | 7.52 | 0 | 0 | 0 |
31/08/2009 |
7.70
|
418,790 | 7.87 | 7.93 | 7.70 | 0 | 27,370 | 0 |
28/08/2009 |
7.87
|
894,600 | 7.52 | 7.87 | 7.47 | 0 | 2,000 | 0 |
27/08/2009 |
7.52
|
371,030 | 7.52 | 7.58 | 7.41 | 0 | 0 | 0 |
26/08/2009 |
7.52
|
619,260 | 7.23 | 7.58 | 7.17 | 0 | 20,000 | 0 |
25/08/2009 |
7.23
|
498,130 | 7.47 | 7.47 | 7.23 | 0 | 0 | 0 |
24/08/2009 |
7.47
|
332,610 | 7.52 | 7.58 | 7.47 | 0 | 10,000 | 0 |
21/08/2009 |
7.52
|
516,180 | 7.70 | 7.87 | 7.52 | 10,100 | 30,000 | 0 |
20/08/2009 |
7.70
|
623,520 | 7.58 | 7.76 | 7.47 | 0 | 68,200 | 0 |
19/08/2009 |
7.58
|
506,040 | 7.41 | 7.58 | 7.41 | 0 | 3,800 | 0 |
18/08/2009 |
7.41
|
390,030 | 7.47 | 7.64 | 7.23 | 0 | 30,000 | 0 |
17/08/2009 |
7.47
|
438,230 | 7.58 | 7.70 | 7.41 | 0 | 0 | 0 |
14/08/2009 |
7.58
|
579,280 | 7.58 | 7.70 | 7.47 | 1,000 | 5,000 | 0 |
13/08/2009 |
7.58
|
1,888,920 | 7.76 | 8.11 | 7.58 | 2,000 | 100,000 | 0 |
12/08/2009 |
7.76
|
472,470 | 7.41 | 7.76 | 7.76 | 0 | 100,500 | 0 |
11/08/2009 |
7.41
|
920,920 | 7.06 | 7.41 | 7.00 | 39,000 | 40,000 | 0 |
10/08/2009 |
7.06
|
400,240 | 7.00 | 7.17 | 6.94 | 0 | 750 | 0 |
07/08/2009 |
7.00
|
236,240 | 7.12 | 7.29 | 6.94 | 0 | 50,000 | 0 |
06/08/2009 |
7.12
|
723,480 | 6.82 | 7.12 | 7.00 | 0 | 150,000 | 0 |
05/08/2009 |
6.82
|
357,660 | 6.77 | 6.82 | 6.65 | 0 | 0 | 0 |
04/08/2009 |
6.77
|
341,450 | 6.82 | 6.82 | 6.65 | 0 | 0 | 0 |
03/08/2009 |
6.82
|
160,490 | 7.00 | 7.00 | 6.77 | 0 | 0 | 0 |
31/07/2009 |
7.00
|
261,130 | 6.82 | 7.00 | 6.82 | 0 | 0 | 0 |
30/07/2009 |
6.82
|
266,000 | 6.82 | 6.94 | 6.71 | 0 | 1,000 | 0 |
29/07/2009 |
6.82
|
249,420 | 6.82 | 7.00 | 6.77 | 5,000 | 0 | 0 |
28/07/2009 |
6.82
|
479,590 | 7.17 | 7.17 | 6.82 | 0 | 0 | 0 |
27/07/2009 |
7.17
|
722,380 | 7.35 | 7.58 | 7.06 | 0 | 30,000 | 0 |
24/07/2009 |
7.35
|
90,190 | 7.00 | 7.35 | 7.35 | 0 | 0 | 0 |
23/07/2009 |
7.00
|
271,540 | 6.71 | 7.00 | 6.53 | 0 | 5,000 | 0 |
22/07/2009 |
6.71
|
161,730 | 6.82 | 6.82 | 6.65 | 0 | 0 | 0 |
21/07/2009 |
6.82
|
273,690 | 6.82 | 6.94 | 6.65 | 0 | 0 | 0 |
20/07/2009 |
6.82
|
293,120 | 7.17 | 7.17 | 6.82 | 5,000 | 0 | 0 |
17/07/2009 |
7.17
|
941,220 | 6.88 | 7.17 | 6.71 | 0 | 0 | 0 |
16/07/2009 |
6.88
|
730,820 | 6.59 | 6.88 | 6.36 | 0 | 384,300 | 0 |
15/07/2009 |
6.59
|
311,020 | 6.71 | 6.82 | 6.47 | 0 | 149,500 | 0 |
14/07/2009 |
6.71
|
507,350 | 7.06 | 7.06 | 6.71 | 0 | 315,000 | 0 |
13/07/2009 |
7.06
|
398,640 | 7.41 | 7.41 | 7.06 | 1,800 | 142,000 | 0 |
10/07/2009 |
7.41
|
1,065,510 | 7.06 | 7.41 | 7.17 | 9,000 | 484,300 | 0 |
09/07/2009 |
7.06
|
676,270 | 7.06 | 7.17 | 6.71 | 0 | 478,500 | 0 |
08/07/2009 |
7.06
|
629,860 | 7.06 | 7.29 | 6.71 | 4,000 | 350,000 | 0 |
07/07/2009 |
7.06
|
474,670 | 7.23 | 7.58 | 6.94 | 6,000 | 180,200 | 0 |
06/07/2009 |
7.23
|
789,110 | 6.94 | 7.23 | 7.00 | 0 | 700,000 | 0 |
03/07/2009 |
6.94
|
259,670 | 6.65 | 6.94 | 6.36 | 10,500 | 56,000 | 0 |
02/07/2009 |
6.65
|
367,270 | 6.65 | 6.65 | 6.36 | 0 | 50,000 | 0 |
01/07/2009 |
6.65
|
34,980 | 7.00 | 7.00 | 6.65 | 1,500 | 0 | 0 |