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) |
-0.95 | -7.17% | 4,758,400 | -1,202,120 | -15.5 |
12.25
13.40
12.30
|
2 tháng
(2024-07-22) |
-1.65 | -11.83% | 11,910,100 | -2,263,172 | -29.9 |
12.25
13.95
12.30
|
3 tháng
(2024-06-21) |
-3.50 | -22.15% | 38,549,800 | -2,625,567 | -34.8 |
12.25
16.95
12.30
|
6 tháng
(2024-03-25) |
-1.45 | -10.55% | 74,861,500 | -4,710,571 | -65.2 |
12.25
16.95
12.30
|
12 tháng
(2023-09-25) |
0.56 | 4.76% | 90,991,600 | -5,772,725 | -79.9 |
10.75
16.95
12.30
|
24 tháng
(2022-09-30) |
-1.20 | -8.86% | 137,977,600 | -7,896,724 | -109.7 |
9.16
16.95
12.30
|
36 tháng
(2021-10-05) |
-6.43 | -34.32% | 183,367,200 | -10,997,321 | -175.5 |
9.16
20
12.30
|
60 tháng
(2019-10-16) |
-2.11 | -14.67% | 332,994,550 | -14,624,141 | -255.8 |
9.16
20
12.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/07/2009 |
7.03
|
1,464,620 | 7.06 | 7.06 | 6.82 | 761,100 | 345,900 | 0 |
30/06/2009 |
7.06
|
778,980 | 7.21 | 7.29 | 6.95 | 445,010 | 241,050 | 0 |
29/06/2009 |
7.21
|
706,430 | 7.45 | 7.45 | 7.21 | 124,200 | 297,250 | 0 |
26/06/2009 |
7.45
|
904,930 | 7.61 | 7.61 | 7.42 | 130,100 | 538,000 | 0 |
25/06/2009 |
7.61
|
1,700,780 | 7.42 | 7.79 | 7.42 | 801,500 | 352,010 | 0 |
24/06/2009 |
7.42
|
1,098,550 | 7.08 | 7.42 | 7.34 | 219,000 | 511,530 | 0 |
23/06/2009 |
7.08
|
1,439,650 | 7.24 | 7.24 | 6.90 | 405,420 | 449,250 | 0 |
22/06/2009 |
7.24
|
1,016,730 | 7.58 | 7.58 | 7.21 | 100,490 | 268,330 | 0 |
19/06/2009 |
7.58
|
1,336,270 | 7.71 | 7.97 | 7.40 | 2,600 | 745,680 | 0 |
18/06/2009 |
7.71
|
1,856,380 | 7.34 | 7.71 | 7.34 | 118,000 | 1,312,340 | 0 |
17/06/2009 |
7.34
|
2,723,080 | 7.53 | 7.53 | 7.16 | 87,520 | 1,272,530 | 0 |
16/06/2009 |
7.53
|
598,110 | 7.92 | 7.92 | 7.53 | 5,500 | 13,000 | 0 |
15/06/2009 |
7.92
|
1,412,530 | 8.31 | 8.31 | 7.92 | 68,480 | 690,260 | 0 |
12/06/2009 |
8.31
|
1,869,440 | 8.63 | 8.79 | 8.26 | 267,660 | 473,360 | 0 |
11/06/2009 |
8.63
|
2,429,450 | 8.73 | 8.76 | 8.31 | 437,160 | 483,700 | 0 |
10/06/2009 |
8.73
|
427,720 | 9.18 | 9.18 | 8.73 | 22,010 | 44,060 | 0 |
09/06/2009 |
9.18
|
1,193,990 | 9.31 | 9.31 | 8.94 | 384,490 | 320,570 | 0 |
08/06/2009 |
9.31
|
1,328,070 | 8.89 | 9.31 | 9.18 | 275,160 | 312,660 | 0 |
05/06/2009 |
8.89
|
2,277,740 | 8.47 | 8.89 | 8.60 | 198,570 | 238,820 | 0 |
04/06/2009 |
8.47
|
692,140 | 8.47 | 8.58 | 8.39 | 19,440 | 126,000 | 0 |
03/06/2009 |
8.47
|
928,600 | 8.45 | 8.79 | 8.10 | 143,610 | 106,530 | 0 |
02/06/2009 |
8.45
|
275,130 | 8.05 | 8.45 | 8.45 | 48,100 | 87,300 | 0 |
01/06/2009 |
8.05
|
145,900 | 7.69 | 8.05 | 7.87 | 88,430 | 15,310 | 0 |
29/05/2009 |
7.69
|
811,780 | 7.95 | 8.00 | 7.61 | 143,100 | 264,230 | 0 |
28/05/2009 |
7.95
|
597,090 | 8.34 | 8.34 | 7.95 | 35,020 | 338,930 | 0 |
27/05/2009 |
8.34
|
512,200 | 8.55 | 8.55 | 8.24 | 15,650 | 45,300 | 0 |
26/05/2009 |
8.55
|
475,910 | 8.66 | 8.68 | 8.50 | 85,300 | 141,450 | 0 |
25/05/2009 |
8.66
|
490,930 | 8.26 | 8.66 | 8.37 | 1,500 | 231,060 | 0 |
22/05/2009 |
8.26
|
443,000 | 8.66 | 8.66 | 8.24 | 710 | 31,500 | 0 |
21/05/2009 |
8.66
|
243,660 | 8.89 | 8.92 | 8.66 | 10 | 0 | 0 |
20/05/2009 |
8.89
|
923,090 | 8.79 | 9.18 | 8.76 | 654,840 | 6,840 | 0 |
19/05/2009 |
8.79
|
1,157,310 | 8.63 | 9.05 | 8.66 | 386,720 | 207,060 | 0 |
18/05/2009 |
8.63
|
536,020 | 8.79 | 8.79 | 8.55 | 222,540 | 120,920 | 0 |
15/05/2009 |
8.79
|
719,970 | 8.76 | 8.89 | 8.76 | 39,320 | 430,530 | 0 |
14/05/2009 |
8.76
|
576,680 | 8.76 | 8.76 | 8.34 | 130,130 | 89,550 | 0 |
13/05/2009 |
8.76
|
796,310 | 9.18 | 9.18 | 8.73 | 142,760 | 41,270 | 0 |
12/05/2009 |
9.18
|
763,940 | 9.21 | 9.44 | 8.92 | 124,560 | 71,130 | 0 |
11/05/2009 |
9.21
|
920,240 | 9.13 | 9.44 | 9.05 | 449,350 | 86,460 | 0 |
08/05/2009 |
9.13
|
910,820 | 8.71 | 9.13 | 8.79 | 0 | 0 | 0 |
07/05/2009 |
8.71
|
495,520 | 8.31 | 8.71 | 8.71 | 181,840 | 42,510 | 0 |
06/05/2009 |
8.31
|
2,687,590 | 8.00 | 8.39 | 8.13 | 1,718,190 | 223,190 | 0 |
05/05/2009 |
8.00
|
531,470 | 7.63 | 8.00 | 8.00 | 220,430 | 8,040 | 0 |
04/05/2009 |
7.63
|
216,780 | 7.29 | 7.63 | 7.63 | 136,530 | 150,350 | 0 |
29/04/2009 |
7.29
|
283,530 | 7.24 | 7.32 | 7.19 | 45,000 | 0 | 0 |
28/04/2009 |
7.24
|
432,820 | 7.16 | 7.24 | 7.06 | 82,880 | 102,290 | 0 |
27/04/2009 |
7.16
|
358,300 | 7.16 | 7.42 | 7.08 | 159,900 | 240 | 0 |
24/04/2009 |
7.16
|
465,930 | 7.29 | 7.29 | 7.03 | 63,500 | 66,930 | 0 |
23/04/2009 |
7.29
|
531,810 | 7.32 | 7.45 | 7.21 | 191,000 | 59,800 | 0 |
22/04/2009 |
7.32
|
701,200 | 6.98 | 7.32 | 6.98 | 201,390 | 401,100 | 0 |
21/04/2009 |
6.98
|
932,280 | 6.98 | 7.06 | 6.64 | 207,040 | 194,640 | 0 |
20/04/2009 |
6.98
|
686,920 | 7.34 | 7.34 | 6.98 | 379,520 | 137,290 | 0 |
17/04/2009 |
7.34
|
1,211,230 | 7.71 | 8.08 | 7.34 | 13,450 | 591,470 | 0 |
16/04/2009 |
7.71
|
1,029,600 | 7.48 | 7.84 | 7.29 | 513,290 | 441,830 | 0 |
15/04/2009 |
7.48
|
1,046,060 | 7.84 | 7.84 | 7.48 | 370,600 | 230,700 | 0 |
14/04/2009 |
7.84
|
748,660 | 7.87 | 7.90 | 7.53 | 257,000 | 82,240 | 0 |
13/04/2009 |
7.87
|
1,125,340 | 7.50 | 7.87 | 7.61 | 118,870 | 212,100 | 0 |
10/04/2009 |
7.50
|
780,260 | 7.16 | 7.50 | 7.50 | 466,600 | 221,520 | 0 |
09/04/2009 |
7.16
|
987,080 | 7.53 | 7.53 | 7.16 | 28,900 | 22,710 | 0 |
08/04/2009 |
7.53
|
904,510 | 7.92 | 8.13 | 7.53 | 37,050 | 420,490 | 0 |
07/04/2009 |
7.92
|
1,027,390 | 7.55 | 7.92 | 7.40 | 70,800 | 382,670 | 0 |
03/04/2009 |
7.55
|
579,030 | 7.21 | 7.55 | 7.55 | 241,870 | 184,040 | 0 |
02/04/2009 |
7.21
|
937,650 | 6.87 | 7.21 | 6.82 | 491,660 | 282,000 | 0 |
01/04/2009 |
6.87
|
565,660 | 6.56 | 6.87 | 6.50 | 88,120 | 260,000 | 0 |
31/03/2009 |
6.56
|
929,740 | 6.53 | 6.58 | 6.48 | 633,340 | 161,000 | 0 |
30/03/2009 |
6.53
|
686,370 | 6.77 | 6.92 | 6.53 | 172,200 | 66,460 | 0 |
27/03/2009 |
6.77
|
952,180 | 6.45 | 6.77 | 6.71 | 390,240 | 100,560 | 0 |
26/03/2009 |
6.45
|
530,710 | 6.16 | 6.45 | 6.30 | 243,550 | 80,000 | 0 |
25/03/2009 |
6.16
|
522,670 | 5.88 | 6.16 | 5.85 | 226,770 | 6,400 | 0 |
24/03/2009 |
5.88
|
243,850 | 5.61 | 5.88 | 5.88 | 192,790 | 62,840 | 0 |
23/03/2009 |
5.61
|
617,510 | 5.90 | 5.90 | 5.61 | 188,720 | 72,400 | 0 |
20/03/2009 |
5.90
|
666,310 | 5.64 | 5.90 | 5.82 | 405,210 | 55,000 | 0 |
19/03/2009 |
5.64
|
772,800 | 5.38 | 5.64 | 5.51 | 540,280 | 9,400 | 0 |
18/03/2009 |
5.38
|
539,440 | 5.14 | 5.38 | 5.32 | 232,600 | 200 | 0 |
17/03/2009 |
5.14
|
622,220 | 4.90 | 5.14 | 4.98 | 331,350 | 24,920 | 0 |
16/03/2009 |
4.90
|
123,170 | 4.96 | 4.96 | 4.90 | 5,210 | 13,950 | 0 |
13/03/2009 |
4.96
|
534,950 | 4.77 | 4.98 | 4.80 | 325,000 | 10,210 | 0 |
12/03/2009 |
4.77
|
174,090 | 4.85 | 4.85 | 4.77 | 40,000 | 74,000 | 0 |
11/03/2009 |
4.85
|
320,630 | 4.77 | 4.96 | 4.80 | 36,200 | 100,000 | 0 |
10/03/2009 |
4.77
|
302,300 | 4.75 | 4.80 | 4.72 | 20,600 | 115,710 | 0 |
09/03/2009 |
4.75
|
198,480 | 4.80 | 4.83 | 4.72 | 2,220 | 130,000 | 0 |
06/03/2009 |
4.80
|
76,980 | 4.80 | 4.83 | 4.77 | 4,800 | 0 | 0 |
05/03/2009 |
4.80
|
127,970 | 4.83 | 4.96 | 4.80 | 25,000 | 63,930 | 0 |
04/03/2009 |
4.83
|
112,630 | 4.70 | 4.85 | 4.77 | 93,000 | 4,760 | 0 |
03/03/2009 |
4.70
|
82,890 | 4.83 | 4.83 | 4.70 | 0 | 40,800 | 0 |
02/03/2009 |
4.83
|
97,350 | 4.85 | 4.85 | 4.77 | 56,700 | 13,090 | 0 |
27/02/2009 |
4.85
|
175,390 | 4.75 | 4.85 | 4.77 | 98,410 | 2,200 | 0 |
26/02/2009 |
4.75
|
113,870 | 4.85 | 4.85 | 4.70 | 9,000 | 26,760 | 0 |
25/02/2009 |
4.85
|
327,190 | 4.64 | 4.85 | 4.77 | 68,300 | 840 | 0 |
24/02/2009 |
4.64
|
116,800 | 4.62 | 4.67 | 4.62 | 20,060 | 0 | 0 |
23/02/2009 |
4.62
|
166,940 | 4.64 | 4.67 | 4.56 | 119,880 | 34,840 | 0 |
20/02/2009 |
4.64
|
125,000 | 4.64 | 4.64 | 4.59 | 97,000 | 0 | 0 |
19/02/2009 |
4.64
|
242,050 | 4.51 | 4.64 | 4.56 | 159,610 | 11,760 | 0 |
18/02/2009 |
4.51
|
227,850 | 4.56 | 4.56 | 4.46 | 118,050 | 15,000 | 0 |
17/02/2009 |
4.56
|
326,620 | 4.67 | 4.67 | 4.49 | 139,800 | 400 | 0 |
16/02/2009 |
4.67
|
132,730 | 4.59 | 4.77 | 4.64 | 18,000 | 0 | 0 |
13/02/2009 |
4.59
|
113,350 | 4.56 | 4.59 | 4.41 | 15,780 | 7,660 | 0 |
12/02/2009 |
4.56
|
333,680 | 4.51 | 4.62 | 4.41 | 119,820 | 2,000 | 0 |
11/02/2009 |
4.51
|
1,343,500 | 4.72 | 4.72 | 4.49 | 777,390 | 949,330 | 0 |
10/02/2009 |
4.72
|
266,550 | 4.96 | 4.96 | 4.72 | 159,760 | 0 | 0 |
09/02/2009 |
4.96
|
269,990 | 4.77 | 4.96 | 4.77 | 168,800 | 190 | 0 |