Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 1,355,600 | 2,018 | 0.0 |
19.35
21.40
20.95
|
2 tháng
(2024-07-22) |
2.20 | 12.02% | 4,749,000 | -18,642 | -0.4 |
17.85
21.60
20.95
|
3 tháng
(2024-06-24) |
3 | 17.14% | 5,568,600 | -15,142 | -0.3 |
17.05
21.60
20.95
|
6 tháng
(2024-03-25) |
2.61 | 14.57% | 8,881,700 | -2,137 | -0.1 |
15.93
21.60
20.95
|
12 tháng
(2023-09-26) |
6.17 | 43.02% | 15,607,900 | -161,537 | -3.0 |
12.18
21.60
20.95
|
24 tháng
(2022-10-03) |
6.63 | 47.77% | 27,701,400 | -156,144 | -2.8 |
8.29
21.60
20.95
|
36 tháng
(2021-10-06) |
-3.20 | -13.50% | 55,268,300 | -461,126 | -11.1 |
8.29
26.44
20.95
|
60 tháng
(2019-10-17) |
9.08 | 79.55% | 94,997,610 | -1,643,676 | -28.4 |
6.81
28.45
20.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/07/2009 |
14.04
|
31,900 | 13.62 | 14.04 | 13.41 | 520 | 600 | 0 |
01/07/2009 |
13.62
|
51,200 | 14.25 | 14.25 | 13.62 | 4,200 | 300 | 0 |
30/06/2009 |
14.25
|
43,770 | 14.36 | 14.57 | 14.25 | 500 | 0 | 0 |
29/06/2009 |
14.36
|
21,970 | 14.68 | 14.68 | 14.25 | 100 | 4,000 | 0 |
26/06/2009 |
14.68
|
23,760 | 14.57 | 14.99 | 14.57 | 1,000 | 0 | 0 |
25/06/2009 |
14.57
|
48,770 | 14.99 | 15.20 | 14.57 | 200 | 130 | 0 |
24/06/2009 |
14.99
|
58,470 | 14.36 | 14.99 | 14.78 | 1,000 | 0 | 0 |
23/06/2009 |
14.36
|
18,390 | 15.10 | 15.10 | 14.36 | 600 | 0 | 0 |
22/06/2009 |
15.10
|
43,860 | 15.84 | 15.84 | 15.10 | 2,000 | 0 | 0 |
19/06/2009 |
15.84
|
34,360 | 16.15 | 16.15 | 15.52 | 100 | 900 | 0 |
18/06/2009 |
16.15
|
98,540 | 15.52 | 16.26 | 15.94 | 2,000 | 2,260 | 0 |
17/06/2009 |
15.52
|
106,150 | 14.78 | 15.52 | 14.04 | 5,150 | 800 | 0 |
16/06/2009 |
14.78
|
41,520 | 15.52 | 15.52 | 14.78 | 200 | 39,680 | 0 |
15/06/2009 |
15.52
|
78,410 | 16.26 | 16.26 | 15.52 | 1,720 | 3,010 | 0 |
12/06/2009 |
16.26
|
111,070 | 16.47 | 17.10 | 16.26 | 6,690 | 3,000 | 0 |
11/06/2009 |
16.47
|
128,900 | 16.79 | 17.10 | 16.05 | 8,400 | 3,610 | 0 |
10/06/2009 |
16.79
|
51,990 | 17.63 | 17.63 | 16.79 | 8,580 | 3,480 | 0 |
09/06/2009 |
17.63
|
148,010 | 18.16 | 18.16 | 17.32 | 1,300 | 9,900 | 0 |
08/06/2009 |
18.16
|
70,390 | 17.32 | 18.16 | 17.95 | 2,000 | 2,500 | 0 |
05/06/2009 |
17.32
|
91,340 | 16.58 | 17.32 | 17.32 | 2,790 | 1,920 | 0 |
04/06/2009 |
16.58
|
113,500 | 15.84 | 16.58 | 16.26 | 1,460 | 100 | 0 |
03/06/2009 |
15.84
|
171,460 | 15.63 | 16.37 | 15.10 | 5,910 | 50,700 | 0 |
02/06/2009 |
15.63
|
141,410 | 16.05 | 16.68 | 15.63 | 4,900 | 120 | 0 |
01/06/2009 |
16.05
|
71,280 | 15.63 | 16.26 | 15.10 | 2,100 | 100 | 0 |
29/05/2009 |
15.63
|
119,530 | 16.37 | 16.37 | 15.63 | 3,750 | 0 | 0 |
28/05/2009 |
16.37
|
142,210 | 17.21 | 17.53 | 16.37 | 4,240 | 100 | 0 |
27/05/2009 |
17.21
|
208,240 | 16.47 | 17.21 | 16.89 | 5,500 | 27,320 | 0 |
26/05/2009 |
16.47
|
64,990 | 15.73 | 16.47 | 16.47 | 1,770 | 28,280 | 0 |
25/05/2009 |
15.73
|
65,010 | 14.99 | 15.73 | 15.73 | 500 | 31,030 | 0 |
22/05/2009 |
14.99
|
270,290 | 14.36 | 14.99 | 14.57 | 0 | 51,010 | 0 |
21/05/2009 |
14.36
|
64,950 | 13.73 | 14.36 | 14.36 | 0 | 0 | 0 |
20/05/2009 |
13.73
|
104,800 | 13.09 | 13.73 | 12.88 | 46,260 | 1,500 | 0 |
19/05/2009 |
13.09
|
75,240 | 12.99 | 13.41 | 12.99 | 18,460 | 5,000 | 0 |
18/05/2009 |
12.99
|
27,310 | 13.09 | 13.09 | 12.88 | 3,510 | 0 | 0 |
15/05/2009 |
13.09
|
29,860 | 12.67 | 13.09 | 12.78 | 1,000 | 1,000 | 0 |
14/05/2009 |
12.67
|
36,940 | 13.09 | 13.09 | 12.46 | 0 | 0 | 0 |
13/05/2009 |
13.09
|
50,280 | 13.20 | 13.41 | 13.09 | 7,990 | 930 | 0 |
12/05/2009 |
13.20
|
34,230 | 12.99 | 13.30 | 12.88 | 1,700 | 3,180 | 0 |
11/05/2009 |
12.99
|
42,690 | 12.88 | 13.20 | 12.99 | 5,140 | 700 | 0 |
08/05/2009 |
12.88
|
91,170 | 13.41 | 13.41 | 12.88 | 0 | 0 | 0 |
07/05/2009 |
13.41
|
80,910 | 12.78 | 13.41 | 12.99 | 30,100 | 0 | 0 |
06/05/2009 |
12.78
|
47,210 | 13.41 | 13.41 | 12.78 | 7,640 | 1,200 | 0 |
05/05/2009 |
13.41
|
38,210 | 12.78 | 13.41 | 13.41 | 11,340 | 470 | 0 |
04/05/2009 |
12.78
|
21,020 | 12.25 | 12.78 | 12.78 | 380 | 0 | 0 |
29/04/2009 |
12.25
|
48,590 | 12.35 | 12.46 | 11.93 | 190 | 500 | 0 |
28/04/2009 |
12.35
|
12,570 | 12.25 | 12.46 | 12.04 | 100 | 2,560 | 0 |
27/04/2009 |
12.25
|
32,750 | 11.72 | 12.25 | 11.72 | 4,530 | 1,800 | 0 |
24/04/2009 |
11.72
|
32,050 | 12.04 | 12.04 | 11.61 | 2,650 | 820 | 0 |
23/04/2009 |
12.04
|
23,160 | 12.67 | 12.67 | 12.04 | 1,460 | 10,550 | 0 |
22/04/2009 |
12.67
|
46,820 | 12.25 | 12.78 | 12.46 | 1,300 | 13,300 | 0 |
21/04/2009 |
12.25
|
11,740 | 12.88 | 12.88 | 12.25 | 0 | 0 | 0 |
20/04/2009 |
12.88
|
21,220 | 13.51 | 13.51 | 12.88 | 500 | 980 | 0 |
17/04/2009 |
13.51
|
34,770 | 14.15 | 14.15 | 13.51 | 1,500 | 10,000 | 0 |
16/04/2009 |
14.15
|
65,890 | 13.94 | 14.57 | 13.94 | 0 | 0 | 0 |
15/04/2009 |
13.94
|
50,780 | 14.57 | 14.57 | 13.94 | 2,800 | 280 | 0 |
14/04/2009 |
14.57
|
78,330 | 14.25 | 14.78 | 14.25 | 5,220 | 300 | 0 |
13/04/2009 |
14.25
|
47,360 | 13.62 | 14.25 | 14.25 | 2,100 | 0 | 0 |
10/04/2009 |
13.62
|
62,540 | 12.99 | 13.62 | 13.51 | 9,340 | 0 | 0 |
09/04/2009 |
12.99
|
39,780 | 13.41 | 13.51 | 12.99 | 450 | 1,180 | 0 |
08/04/2009 |
13.41
|
92,570 | 14.04 | 14.15 | 13.41 | 5,130 | 6,010 | 0 |
07/04/2009 |
14.04
|
80,370 | 13.41 | 14.04 | 13.20 | 1,100 | 4,920 | 0 |
03/04/2009 |
13.41
|
96,500 | 12.78 | 13.41 | 13.09 | 4,710 | 0 | 0 |
02/04/2009 |
12.78
|
39,730 | 12.46 | 12.88 | 12.56 | 6,390 | 0 | 0 |
01/04/2009 |
12.46
|
28,720 | 11.93 | 12.46 | 12.25 | 1,400 | 0 | 0 |
31/03/2009 |
11.93
|
42,610 | 12.25 | 12.25 | 11.83 | 1,700 | 15,000 | 0 |
30/03/2009 |
12.25
|
45,680 | 12.78 | 12.78 | 12.14 | 5,470 | 8,970 | 0 |
27/03/2009 |
12.78
|
65,580 | 12.78 | 13.20 | 12.78 | 4,700 | 0 | 0 |
26/03/2009 |
12.78
|
40,050 | 12.46 | 12.88 | 12.46 | 11,090 | 0 | 0 |
25/03/2009 |
12.46
|
68,380 | 12.25 | 12.78 | 12.04 | 18,980 | 0 | 0 |
24/03/2009 |
12.25
|
8,760 | 11.72 | 12.25 | 12.25 | 8,060 | 0 | 0 |
23/03/2009 |
11.72
|
29,800 | 12.25 | 12.25 | 11.72 | 4,870 | 0 | 0 |
20/03/2009 |
12.25
|
31,490 | 12.25 | 12.56 | 12.04 | 1,220 | 0 | 0 |
19/03/2009 |
12.25
|
86,200 | 12.35 | 12.88 | 12.25 | 3,080 | 23,870 | 0 |
18/03/2009 |
12.35
|
37,770 | 11.83 | 12.35 | 12.35 | 8,800 | 0 | 0 |
17/03/2009 |
11.83
|
39,270 | 11.30 | 11.83 | 11.61 | 500 | 0 | 0 |
16/03/2009 |
11.30
|
19,010 | 11.51 | 11.51 | 11.30 | 1,000 | 2,520 | 0 |
13/03/2009 |
11.51
|
25,190 | 11.61 | 11.83 | 11.51 | 150 | 0 | 0 |
12/03/2009 |
11.61
|
38,830 | 11.93 | 12.04 | 11.51 | 150 | 100 | 0 |
11/03/2009 |
11.93
|
55,320 | 11.40 | 11.93 | 11.51 | 300 | 1,700 | 0 |
10/03/2009 |
11.40
|
32,090 | 11.51 | 11.51 | 11.19 | 0 | 0 | 0 |
09/03/2009 |
11.51
|
32,330 | 11.51 | 11.72 | 11.40 | 0 | 200 | 0 |
06/03/2009 |
11.51
|
50,630 | 11.30 | 11.51 | 10.77 | 1,200 | 0 | 0 |
05/03/2009 |
11.30
|
34,080 | 10.77 | 11.30 | 10.88 | 0 | 0 | 0 |
04/03/2009 |
10.77
|
38,410 | 10.88 | 11.09 | 10.77 | 1,000 | 300 | 0 |
03/03/2009 |
10.88
|
109,810 | 10.37 | 10.88 | 10.37 | 10 | 25,010 | 0 |
02/03/2009 |
10.37
|
59,460 | 9.88 | 10.37 | 10.33 | 1,110 | 500 | 0 |
27/02/2009 |
9.88
|
26,380 | 9.42 | 9.88 | 9.61 | 0 | 0 | 0 |
26/02/2009 |
9.42
|
51,560 | 8.97 | 9.42 | 8.97 | 300 | 0 | 0 |
25/02/2009 |
8.97
|
33,390 | 8.55 | 8.97 | 8.95 | 0 | 0 | 0 |
24/02/2009 |
8.55
|
49,480 | 9.00 | 9.00 | 8.55 | 860 | 100 | 0 |
23/02/2009 |
9.00
|
25,920 | 9.46 | 9.46 | 9.00 | 650 | 0 | 0 |
20/02/2009 |
9.46
|
42,010 | 9.95 | 9.95 | 9.46 | 200 | 1,000 | 0 |
19/02/2009 |
9.95
|
42,330 | 10.43 | 10.56 | 9.95 | 1,110 | 500 | 0 |
18/02/2009 |
10.43
|
13,340 | 10.98 | 10.98 | 10.43 | 530 | 1,320 | 0 |
17/02/2009 |
10.98
|
29,420 | 11.51 | 11.51 | 10.98 | 1,300 | 300 | 0 |
16/02/2009 |
11.51
|
15,430 | 11.61 | 11.61 | 11.40 | 580 | 700 | 0 |
13/02/2009 |
11.61
|
16,420 | 11.61 | 11.72 | 11.51 | 200 | 7,000 | 0 |
12/02/2009 |
11.61
|
10,350 | 11.72 | 11.83 | 11.51 | 600 | 0 | 0 |
11/02/2009 |
11.72
|
16,290 | 11.93 | 11.93 | 11.51 | 650 | 0 | 0 |
10/02/2009 |
11.93
|
46,630 | 11.61 | 11.93 | 11.40 | 2,350 | 0 | 0 |