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) |
-0.30 | -3.30% | 2,036,500 | 0 | 0 |
8.60
9.10
8.80
|
2 tháng
(2024-07-22) |
-0.30 | -3.30% | 4,144,600 | 0 | 0 |
8.50
9.20
8.80
|
3 tháng
(2024-06-21) |
-1.20 | -12% | 6,238,500 | 0 | 0 |
8.50
10
8.80
|
6 tháng
(2024-03-25) |
-0.70 | -7.37% | 10,597,000 | 0 | 0 |
8.50
10
8.80
|
12 tháng
(2023-09-25) |
-0.30 | -3.30% | 15,998,200 | -2,000 | -0.0 |
8.50
10.30
8.80
|
24 tháng
(2022-09-30) |
1 | 12.82% | 27,178,557 | -4,700 | -0.0 |
6.30
11.60
8.80
|
36 tháng
(2021-10-05) |
-5.90 | -40.14% | 33,189,457 | -9,207 | -0.1 |
6.30
17.50
8.80
|
60 tháng
(2019-10-16) |
4.30 | 95.56% | 39,706,657 | -81,638 | -0.5 |
3.40
17.50
8.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/06/2009 |
14.57
|
187,100 | 13.69 | 14.57 | 14.28 | 0 | 0 | 0 |
29/05/2009 |
13.69
|
220,100 | 13.59 | 14.08 | 13.19 | 0 | 0 | 0 |
28/05/2009 |
13.59
|
191,300 | 14.57 | 14.57 | 13.59 | 0 | 0 | 0 |
27/05/2009 |
14.57
|
305,600 | 14.77 | 15.06 | 14.28 | 52,000 | 0 | 0 |
26/05/2009 |
14.77
|
260,600 | 15.36 | 15.36 | 14.47 | 2,000 | 0 | 0 |
25/05/2009 |
15.36
|
428,300 | 14.38 | 15.36 | 13.39 | 2,000 | 100 | 0 |
22/05/2009 |
14.38
|
303,500 | 15.36 | 15.36 | 14.28 | 2,100 | 0 | 0 |
21/05/2009 |
15.36
|
500,100 | 15.16 | 15.66 | 14.77 | 50,000 | 0 | 0 |
20/05/2009 |
15.16
|
596,700 | 14.18 | 15.16 | 14.28 | 0 | 100 | 0 |
19/05/2009 |
14.18
|
85,800 | 13.29 | 14.18 | 14.18 | 0 | 0 | 0 |
18/05/2009 |
13.29
|
432,600 | 12.60 | 13.29 | 13.00 | 300 | 0 | 0 |
15/05/2009 |
12.60
|
340,000 | 11.91 | 12.60 | 11.32 | 0 | 2,500 | 0 |
14/05/2009 |
11.91
|
188,500 | 11.91 | 11.91 | 11.52 | 0 | 200 | 0 |
13/05/2009 |
11.91
|
233,200 | 11.82 | 12.21 | 11.52 | 0 | 0 | 0 |
12/05/2009 |
11.82
|
319,800 | 11.13 | 11.82 | 11.03 | 0 | 6,500 | 0 |
11/05/2009 |
11.13
|
210,100 | 11.32 | 11.62 | 11.03 | 0 | 0 | 0 |
08/05/2009 |
11.32
|
183,500 | 11.62 | 11.62 | 10.83 | 0 | 0 | 0 |
07/05/2009 |
11.62
|
197,500 | 11.13 | 11.82 | 11.13 | 0 | 8,000 | 0 |
06/05/2009 |
11.13
|
126,500 | 11.82 | 11.91 | 11.13 | 0 | 0 | 0 |
05/05/2009 |
11.82
|
324,600 | 11.22 | 11.91 | 11.62 | 0 | 0 | 0 |
04/05/2009 |
11.22
|
105,100 | 10.63 | 11.22 | 11.22 | 0 | 100 | 0 |
29/04/2009 |
10.63
|
99,500 | 10.63 | 10.73 | 10.24 | 3,000 | 0 | 0 |
28/04/2009 |
10.63
|
66,000 | 10.44 | 10.63 | 10.04 | 1,500 | 0 | 0 |
27/04/2009 |
10.44
|
72,300 | 10.24 | 10.54 | 10.24 | 0 | 0 | 0 |
24/04/2009 |
10.24
|
216,700 | 10.83 | 10.83 | 10.24 | 100 | 0 | 0 |
23/04/2009 |
10.83
|
67,900 | 11.32 | 11.72 | 10.63 | 0 | 0 | 0 |
22/04/2009 |
11.32
|
215,800 | 10.63 | 11.32 | 10.04 | 0 | 0 | 0 |
21/04/2009 |
10.63
|
94,100 | 11.42 | 11.42 | 10.63 | 0 | 0 | 0 |
20/04/2009 |
11.42
|
28,200 | 12.11 | 12.11 | 11.42 | 0 | 0 | 0 |
17/04/2009 |
12.11
|
243,500 | 12.80 | 13.19 | 12.11 | 0 | 0 | 0 |
16/04/2009 |
12.80
|
297,000 | 12.50 | 13.49 | 12.70 | 200 | 0 | 0 |
15/04/2009 |
12.50
|
392,800 | 13.10 | 13.29 | 12.50 | 0 | 0 | 0 |
14/04/2009 |
13.10
|
452,700 | 12.31 | 13.10 | 12.60 | 0 | 0 | 0 |
13/04/2009 |
12.31
|
146,100 | 11.52 | 12.31 | 12.21 | 10,000 | 1,000 | 0 |
10/04/2009 |
11.52
|
372,600 | 10.83 | 11.52 | 10.93 | 1,000 | 0 | 0 |
09/04/2009 |
10.83
|
180,800 | 10.63 | 11.42 | 10.44 | 0 | 6,000 | 0 |
08/04/2009 |
10.63
|
270,700 | 11.42 | 11.42 | 10.44 | 0 | 15,000 | 0 |
07/04/2009 |
11.42
|
475,400 | 10.73 | 11.42 | 10.24 | 0 | 0 | 0 |
03/04/2009 |
10.73
|
100,400 | 10.14 | 10.73 | 10.73 | 5,000 | 0 | 0 |
02/04/2009 |
10.14
|
305,900 | 9.65 | 10.14 | 9.75 | 0 | 1,100 | 0 |
01/04/2009 |
9.65
|
192,600 | 9.16 | 9.65 | 9.35 | 900 | 0 | 0 |
31/03/2009 |
9.16
|
59,700 | 9.16 | 9.16 | 8.96 | 0 | 0 | 0 |
30/03/2009 |
9.16
|
45,200 | 9.06 | 9.35 | 9.06 | 0 | 0 | 0 |
27/03/2009 |
9.06
|
95,600 | 9.35 | 9.55 | 9.06 | 0 | 0 | 0 |
26/03/2009 |
9.35
|
69,600 | 9.35 | 9.65 | 9.35 | 100 | 0 | 0 |
25/03/2009 |
9.35
|
63,800 | 9.55 | 9.55 | 9.35 | 0 | 1,100 | 0 |
24/03/2009 |
9.55
|
116,600 | 9.06 | 9.65 | 9.35 | 1,100 | 0 | 0 |
23/03/2009 |
9.06
|
67,400 | 9.26 | 9.35 | 8.96 | 1,000 | 0 | 0 |
20/03/2009 |
9.26
|
58,300 | 9.35 | 9.45 | 9.16 | 0 | 0 | 0 |
19/03/2009 |
9.35
|
78,300 | 9.65 | 10.24 | 9.26 | 5,000 | 0 | 0 |
18/03/2009 |
9.65
|
216,800 | 9.16 | 9.65 | 9.16 | 13,000 | 4,000 | 0 |
17/03/2009 |
9.16
|
223,600 | 8.76 | 9.26 | 8.86 | 100 | 65,100 | 0 |
16/03/2009 |
8.76
|
111,200 | 8.76 | 8.96 | 8.66 | 0 | 72,200 | 0 |
13/03/2009 |
8.76
|
67,000 | 8.86 | 9.06 | 8.76 | 100 | 20,500 | 0 |
12/03/2009 |
8.86
|
40,200 | 9.16 | 9.16 | 8.76 | 0 | 19,700 | 0 |
11/03/2009 |
9.16
|
110,500 | 9.06 | 9.55 | 9.06 | 0 | 100 | 0 |
10/03/2009 |
9.06
|
71,400 | 8.86 | 9.06 | 8.76 | 2,000 | 0 | 0 |
09/03/2009 |
8.86
|
49,000 | 8.57 | 9.26 | 8.66 | 0 | 500 | 0 |
06/03/2009 |
8.57
|
52,000 | 9.06 | 9.06 | 8.57 | 2,000 | 0 | 0 |
05/03/2009 |
9.06
|
65,200 | 8.66 | 9.26 | 8.86 | 100 | 0 | 0 |
04/03/2009 |
8.66
|
45,100 | 8.86 | 8.86 | 8.17 | 0 | 0 | 0 |
03/03/2009 |
8.86
|
55,100 | 9.06 | 9.06 | 8.47 | 0 | 0 | 0 |
02/03/2009 |
9.06
|
109,800 | 8.66 | 9.16 | 8.37 | 0 | 0 | 0 |
27/02/2009 |
8.66
|
41,600 | 8.37 | 8.76 | 8.27 | 0 | 0 | 0 |
26/02/2009 |
8.37
|
62,900 | 8.37 | 8.76 | 8.17 | 0 | 0 | 0 |
25/02/2009 |
8.37
|
93,300 | 7.98 | 8.37 | 8.07 | 0 | 0 | 0 |
24/02/2009 |
7.98
|
67,700 | 8.37 | 8.37 | 7.88 | 0 | 0 | 0 |
23/02/2009 |
8.37
|
19,400 | 8.86 | 8.86 | 8.37 | 100 | 0 | 0 |
20/02/2009 |
8.86
|
48,200 | 8.86 | 8.86 | 8.76 | 0 | 0 | 0 |
19/02/2009 |
8.86
|
44,800 | 8.86 | 9.06 | 8.76 | 0 | 0 | 0 |
18/02/2009 |
8.86
|
50,500 | 9.45 | 9.45 | 8.76 | 0 | 0 | 0 |
17/02/2009 |
9.45
|
42,900 | 9.45 | 9.85 | 9.16 | 0 | 0 | 0 |
16/02/2009 |
9.45
|
24,500 | 9.65 | 9.65 | 9.45 | 0 | 0 | 0 |
13/02/2009 |
9.65
|
16,500 | 9.55 | 9.65 | 9.55 | 0 | 0 | 0 |
12/02/2009 |
9.55
|
17,700 | 9.45 | 9.85 | 9.45 | 0 | 0 | 0 |
11/02/2009 |
9.45
|
27,800 | 9.85 | 9.85 | 9.35 | 0 | 0 | 0 |
10/02/2009 |
9.85
|
39,000 | 9.94 | 10.04 | 9.35 | 0 | 0 | 0 |
09/02/2009 |
9.94
|
29,100 | 9.94 | 10.04 | 9.85 | 0 | 0 | 0 |
06/02/2009 |
9.94
|
24,000 | 9.75 | 9.94 | 9.55 | 0 | 0 | 0 |
05/02/2009 |
9.75
|
44,500 | 9.85 | 9.94 | 9.55 | 200 | 0 | 0 |
04/02/2009 |
9.85
|
39,800 | 9.85 | 10.04 | 9.35 | 0 | 0 | 0 |
03/02/2009 |
9.85
|
92,600 | 10.14 | 10.14 | 9.85 | 0 | 200 | 0 |
02/02/2009 |
10.14
|
30,000 | 10.44 | 10.44 | 10.14 | 0 | 0 | 0 |
23/01/2009 |
10.44
|
15,700 | 10.24 | 10.54 | 10.24 | 0 | 0 | 0 |
22/01/2009 |
10.24
|
32,300 | 10.24 | 10.44 | 10.14 | 0 | 0 | 0 |
21/01/2009 |
10.24
|
22,900 | 10.14 | 10.24 | 10.04 | 0 | 0 | 0 |
20/01/2009 |
10.14
|
27,800 | 10.14 | 10.24 | 9.85 | 0 | 0 | 0 |
19/01/2009 |
10.14
|
29,600 | 10.24 | 10.24 | 10.04 | 1,000 | 0 | 0 |
16/01/2009 |
10.24
|
71,600 | 10.34 | 10.34 | 10.04 | 0 | 1,000 | 0 |
15/01/2009 |
10.34
|
79,300 | 10.24 | 10.34 | 10.04 | 0 | 0 | 0 |
14/01/2009 |
10.24
|
82,900 | 10.24 | 10.54 | 10.14 | 0 | 30,000 | 0 |
13/01/2009 |
10.24
|
79,100 | 10.73 | 10.73 | 10.14 | 0 | 20,000 | 0 |
12/01/2009 |
10.73
|
114,200 | 11.03 | 11.03 | 10.34 | 0 | 20,000 | 0 |
09/01/2009 |
11.03
|
46,400 | 10.83 | 11.03 | 10.83 | 0 | 100 | 0 |
08/01/2009 |
10.83
|
69,100 | 11.32 | 11.32 | 10.63 | 0 | 0 | 0 |
07/01/2009 |
11.32
|
258,400 | 11.52 | 11.82 | 11.03 | 0 | 0 | 0 |
06/01/2009 |
11.52
|
357,700 | 11.52 | 12.31 | 11.13 | 0 | 0 | 0 |
05/01/2009 |
11.52
|
72,900 | 10.83 | 11.52 | 11.52 | 0 | 1,000 | 0 |
02/01/2009 |
10.83
|
44,400 | 10.14 | 10.83 | 10.83 | 0 | 900 | 0 |
31/12/2008 |
10.14
|
88,200 | 9.45 | 10.14 | 9.85 | 0 | 0 | 0 |