Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.20 | 1.01% | 716,000 | -6,645 | -0.1 |
17.10
20.20
20
|
2 tháng
(2024-07-22) |
3 | 17.65% | 1,191,300 | -6,645 | -0.1 |
15.50
21
20
|
3 tháng
(2024-06-20) |
2.29 | 12.96% | 2,930,600 | -6,645 | -0.1 |
15.50
23.90
20
|
6 tháng
(2024-03-22) |
7.76 | 63.46% | 4,087,900 | -6,645 | -0.1 |
11
23.90
20
|
12 tháng
(2023-09-25) |
6.88 | 52.47% | 4,892,600 | -23,645 | -0.5 |
10.35
23.90
20
|
24 tháng
(2022-09-29) |
-4.06 | -16.87% | 6,677,756 | -44,245 | -1.1 |
10.35
24.12
20
|
36 tháng
(2021-10-04) |
-4.47 | -18.27% | 54,066,085 | -312,133 | -12.7 |
10.35
31.18
20
|
60 tháng
(2019-10-15) |
17.24 | 623.40% | 154,207,680 | -335,913 | -9.9 |
1.06
31.18
20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/11/2009 |
9.93
|
433,150 | 9.47 | 9.93 | 9.70 | 0 | 19,400 | 0 |
13/11/2009 |
9.47
|
182,980 | 9.28 | 9.47 | 8.96 | 0 | 10,000 | 0 |
12/11/2009 |
9.28
|
309,610 | 8.91 | 9.33 | 8.77 | 0 | 0 | 0 |
11/11/2009 |
8.91
|
86,310 | 8.54 | 8.91 | 8.54 | 0 | 0 | 0 |
10/11/2009 |
8.54
|
137,190 | 8.50 | 8.59 | 8.36 | 0 | 0 | 0 |
09/11/2009 |
8.50
|
116,160 | 8.63 | 8.63 | 8.40 | 0 | 0 | 0 |
06/11/2009 |
8.63
|
76,750 | 8.96 | 9.10 | 8.63 | 0 | 0 | 0 |
05/11/2009 |
8.96
|
63,790 | 8.54 | 8.96 | 8.59 | 0 | 0 | 0 |
04/11/2009 |
8.54
|
72,240 | 8.54 | 8.82 | 8.31 | 0 | 0 | 0 |
03/11/2009 |
8.54
|
268,860 | 8.96 | 8.96 | 8.54 | 50 | 0 | 0 |
02/11/2009 |
8.96
|
85,080 | 9.42 | 9.42 | 8.96 | 0 | 0 | 0 |
30/10/2009 |
9.42
|
148,960 | 9.10 | 9.47 | 9.15 | 0 | 10,000 | 0 |
29/10/2009 |
9.10
|
189,040 | 9.52 | 9.52 | 9.05 | 0 | 0 | 0 |
28/10/2009 |
9.52
|
131,360 | 9.33 | 9.66 | 9.38 | 0 | 0 | 0 |
27/10/2009 |
9.33
|
166,690 | 9.52 | 9.56 | 9.10 | 29,400 | 0 | 0 |
26/10/2009 |
9.52
|
195,550 | 9.80 | 9.80 | 9.38 | 10,000 | 0 | 0 |
23/10/2009 |
9.80
|
311,560 | 10.26 | 10.68 | 9.80 | 35,550 | 12,790 | 0 |
22/10/2009 |
10.26
|
640,600 | 10.31 | 10.45 | 9.84 | 0 | 0 | 0 |
21/10/2009 |
10.31
|
812,730 | 10.82 | 10.82 | 10.31 | 0 | 21,200 | 0 |
20/10/2009 |
10.82
|
146,360 | 10.31 | 10.82 | 10.82 | 0 | 8,000 | 0 |
19/10/2009 |
10.31
|
266,450 | 9.84 | 10.31 | 10.31 | 100 | 0 | 0 |
16/10/2009 |
9.84
|
625,730 | 9.38 | 9.84 | 9.47 | 11,200 | 78,700 | 0 |
15/10/2009 |
9.38
|
511,660 | 8.96 | 9.38 | 9.10 | 10,000 | 33,660 | 0 |
14/10/2009 |
8.96
|
178,850 | 8.82 | 8.96 | 8.63 | 0 | 0 | 0 |
13/10/2009 |
8.82
|
206,930 | 8.87 | 8.87 | 8.45 | 0 | 0 | 0 |
12/10/2009 |
8.87
|
205,100 | 8.54 | 8.87 | 8.63 | 230 | 0 | 0 |
09/10/2009 |
8.54
|
219,160 | 8.17 | 8.54 | 8.12 | 0 | 3,000 | 0 |
08/10/2009 |
8.17
|
80,140 | 8.12 | 8.17 | 8.03 | 0 | 0 | 0 |
07/10/2009 |
8.12
|
59,090 | 7.98 | 8.17 | 8.03 | 0 | 0 | 0 |
06/10/2009 |
7.98
|
47,340 | 8.08 | 8.12 | 7.94 | 0 | 0 | 0 |
05/10/2009 |
8.08
|
87,460 | 7.80 | 8.12 | 7.89 | 0 | 10,000 | 0 |
02/10/2009 |
7.80
|
155,590 | 8.12 | 8.12 | 7.75 | 3,000 | 0 | 0 |
01/10/2009 |
8.12
|
174,520 | 8.36 | 8.45 | 8.12 | 0 | 60 | 0 |
30/09/2009 |
8.36
|
93,440 | 8.45 | 8.59 | 8.36 | 0 | 0 | 0 |
29/09/2009 |
8.45
|
102,460 | 8.59 | 8.59 | 8.36 | 0 | 0 | 0 |
28/09/2009 |
8.59
|
206,940 | 8.82 | 9.05 | 8.59 | 1,510 | 320 | 0 |
25/09/2009 |
8.82
|
267,590 | 8.40 | 8.82 | 8.36 | 60 | 100 | 0 |
24/09/2009 |
8.40
|
115,580 | 8.54 | 8.54 | 8.26 | 0 | 0 | 0 |
23/09/2009 |
8.54
|
268,700 | 8.50 | 8.73 | 8.45 | 0 | 0 | 0 |
22/09/2009 |
8.50
|
106,460 | 8.59 | 8.59 | 8.36 | 210 | 500 | 0 |
21/09/2009 |
8.59
|
154,010 | 8.40 | 8.68 | 8.40 | 760 | 0 | 0 |
18/09/2009 |
8.40
|
146,770 | 8.36 | 8.40 | 8.17 | 5,000 | 0 | 0 |
17/09/2009 |
8.36
|
167,680 | 8.63 | 8.63 | 8.36 | 0 | 0 | 0 |
16/09/2009 |
8.63
|
165,360 | 8.63 | 8.82 | 8.40 | 6,910 | 0 | 0 |
15/09/2009 |
8.63
|
440,360 | 9.05 | 9.05 | 8.63 | 3,100 | 0 | 0 |
14/09/2009 |
9.05
|
1,010,610 | 8.63 | 9.05 | 8.26 | 0 | 27,330 | 0 |
11/09/2009 |
8.63
|
95,000 | 8.26 | 8.63 | 8.63 | 0 | 200 | 0 |
10/09/2009 |
8.26
|
162,490 | 7.89 | 8.26 | 8.26 | 0 | 0 | 0 |
09/09/2009 |
7.89
|
135,940 | 7.80 | 7.89 | 7.75 | 0 | 3,000 | 0 |
08/09/2009 |
7.80
|
81,310 | 7.61 | 7.85 | 7.52 | 0 | 0 | 0 |
07/09/2009 |
7.61
|
79,760 | 7.61 | 7.66 | 7.43 | 0 | 0 | 0 |
04/09/2009 |
7.61
|
152,450 | 7.75 | 7.85 | 7.57 | 0 | 720 | 0 |
03/09/2009 |
7.75
|
138,600 | 7.80 | 7.80 | 7.66 | 0 | 0 | 0 |
02/09/2009 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
01/09/2009 |
7.80
|
89,640 | 7.94 | 7.94 | 7.80 | 50 | 200 | 0 |
31/08/2009 |
7.94
|
128,650 | 7.80 | 7.98 | 7.85 | 0 | 0 | 0 |
28/08/2009 |
7.80
|
163,810 | 7.75 | 7.80 | 7.66 | 0 | 3,730 | 0 |
27/08/2009 |
7.75
|
79,700 | 7.66 | 7.75 | 7.52 | 0 | 1,270 | 0 |
26/08/2009 |
7.66
|
129,060 | 7.61 | 7.80 | 7.61 | 0 | 7,020 | 0 |
25/08/2009 |
7.61
|
60,760 | 7.80 | 7.80 | 7.57 | 0 | 0 | 0 |
24/08/2009 |
7.80
|
115,120 | 7.75 | 7.89 | 7.57 | 0 | 200 | 0 |
21/08/2009 |
7.75
|
219,880 | 7.61 | 7.98 | 7.71 | 1,010 | 100 | 0 |
20/08/2009 |
7.61
|
147,010 | 7.47 | 7.61 | 7.47 | 0 | 0 | 0 |
19/08/2009 |
7.47
|
124,360 | 7.29 | 7.47 | 7.38 | 0 | 1,500 | 0 |
18/08/2009 |
7.29
|
63,080 | 7.29 | 7.38 | 7.20 | 0 | 0 | 0 |
17/08/2009 |
7.29
|
82,650 | 7.29 | 7.43 | 7.29 | 0 | 0 | 0 |
14/08/2009 |
7.29
|
87,210 | 7.43 | 7.43 | 7.29 | 15,000 | 0 | 0 |
13/08/2009 |
7.43
|
91,420 | 7.66 | 7.75 | 7.43 | 0 | 0 | 0 |
12/08/2009 |
7.66
|
274,060 | 7.66 | 8.03 | 7.57 | 0 | 0 | 0 |
11/08/2009 |
7.66
|
94,860 | 7.34 | 7.66 | 7.66 | 0 | 0 | 0 |
10/08/2009 |
7.34
|
254,840 | 7.01 | 7.34 | 7.24 | 0 | 0 | 0 |
07/08/2009 |
7.01
|
35,610 | 7.06 | 7.06 | 6.96 | 0 | 0 | 0 |
06/08/2009 |
7.06
|
179,480 | 6.73 | 7.06 | 6.78 | 0 | 0 | 0 |
05/08/2009 |
6.73
|
80,360 | 6.82 | 6.82 | 6.69 | 0 | 0 | 0 |
04/08/2009 |
6.82
|
70,540 | 6.78 | 6.96 | 6.78 | 0 | 0 | 0 |
03/08/2009 |
6.78
|
108,380 | 6.96 | 6.96 | 6.64 | 0 | 0 | 0 |
31/07/2009 |
6.96
|
63,280 | 6.96 | 7.06 | 6.92 | 0 | 0 | 0 |
30/07/2009 |
6.96
|
150,940 | 7.10 | 7.10 | 6.78 | 1,170 | 0 | 0 |
29/07/2009 |
7.10
|
106,080 | 7.29 | 7.29 | 7.01 | 5,330 | 0 | 0 |
28/07/2009 |
7.29
|
97,790 | 7.66 | 7.66 | 7.29 | 3,500 | 0 | 0 |
27/07/2009 |
7.66
|
75,790 | 7.94 | 7.94 | 7.61 | 100 | 0 | 0 |
24/07/2009 |
7.94
|
357,710 | 7.57 | 7.94 | 7.66 | 0 | 0 | 0 |
23/07/2009 |
7.57
|
44,990 | 7.24 | 7.57 | 7.06 | 0 | 0 | 0 |
22/07/2009 |
7.24
|
83,080 | 7.24 | 7.38 | 7.20 | 14,080 | 0 | 0 |
21/07/2009 |
7.24
|
26,670 | 7.20 | 7.38 | 7.20 | 0 | 0 | 0 |
20/07/2009 |
7.20
|
83,020 | 7.57 | 7.57 | 7.20 | 0 | 0 | 0 |
17/07/2009 |
7.57
|
11,260 | 7.57 | 7.66 | 7.47 | 0 | 0 | 0 |
16/07/2009 |
7.57
|
15,350 | 7.43 | 7.75 | 7.57 | 0 | 0 | 0 |
15/07/2009 |
7.43
|
23,890 | 7.20 | 7.52 | 7.43 | 0 | 0 | 0 |
14/07/2009 |
7.20
|
37,930 | 7.43 | 7.43 | 7.20 | 0 | 0 | 0 |
13/07/2009 |
7.43
|
32,360 | 7.71 | 7.71 | 7.43 | 5,000 | 0 | 0 |
10/07/2009 |
7.71
|
36,520 | 7.89 | 7.89 | 7.66 | 0 | 0 | 0 |
09/07/2009 |
7.89
|
34,080 | 8.03 | 8.03 | 7.89 | 0 | 0 | 0 |
08/07/2009 |
8.03
|
74,930 | 8.03 | 8.08 | 7.89 | 0 | 0 | 0 |
07/07/2009 |
8.03
|
101,120 | 8.03 | 8.03 | 7.71 | 0 | 0 | 0 |
06/07/2009 |
8.03
|
120,990 | 7.71 | 8.08 | 7.89 | 0 | 0 | 0 |
03/07/2009 |
7.71
|
32,400 | 7.89 | 7.89 | 7.61 | 300 | 3,000 | 0 |
02/07/2009 |
7.89
|
33,350 | 7.52 | 7.89 | 7.43 | 0 | 0 | 0 |
01/07/2009 |
7.52
|
57,790 | 7.89 | 7.89 | 7.52 | 500 | 0 | 0 |
30/06/2009 |
7.89
|
129,740 | 8.26 | 8.26 | 7.89 | 500 | 1,800 | 0 |