| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-16) |
0.12 | 1.05% | 20,579,100 | -659,916 | -8.2 |
11.05
11.91
11.85
|
|
2 tháng
(2024-11-18) |
0.94 | 8.63% | 43,499,200 | -1,854,686 | -22.5 |
10.73
11.91
11.85
|
|
3 tháng
(2024-10-17) |
0.58 | 5.12% | 64,253,100 | -3,748,480 | -45.6 |
10.73
11.91
11.85
|
|
6 tháng
(2024-07-19) |
0.08 | 0.66% | 219,291,600 | -4,470,450 | -54.7 |
10.73
12.41
11.85
|
|
12 tháng
(2024-01-22) |
-0.51 | -4.15% | 583,902,200 | -23,697,317 | -294.5 |
9.77
12.55
11.85
|
|
24 tháng
(2023-01-27) |
-0.05 | -0.43% | 1,270,033,100 | -20,574,414 | -253.4 |
9.77
15.59
11.85
|
|
36 tháng
(2022-02-07) |
-5.61 | -32.11% | 1,931,088,300 | 10,919,447 | 225.5 |
8.23
19.70
11.85
|
|
60 tháng
(2020-02-11) |
-1.99 | -14.38% | 3,896,103,380 | 5,122,767 | 110.8 |
8.23
20.74
11.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/10/2009 |
3.79
|
1,088,730 | 3.89 | 3.99 | 3.79 | 10,000 | 0 | 0 |
| 23/10/2009 |
3.89
|
1,725,520 | 4.05 | 4.07 | 3.89 | 26,000 | 73,420 | 0 |
| 22/10/2009 |
4.05
|
1,692,950 | 4.18 | 4.18 | 4.02 | 40,000 | 20,000 | 0 |
| 21/10/2009 |
4.18
|
2,453,040 | 4.23 | 4.36 | 4.10 | 59,800 | 0 | 0 |
| 20/10/2009 |
4.23
|
2,615,480 | 4.05 | 4.23 | 4.18 | 0 | 0 | 0 |
| 19/10/2009 |
4.05
|
2,485,070 | 3.86 | 4.05 | 3.86 | 100 | 6,800 | 0 |
| 16/10/2009 |
3.86
|
2,364,160 | 3.79 | 3.97 | 3.73 | 6,000 | 0 | 0 |
| 15/10/2009 |
3.79
|
1,296,720 | 3.84 | 3.92 | 3.79 | 4,100 | 4,000 | 0 |
| 14/10/2009 |
3.84
|
1,399,070 | 3.66 | 3.84 | 3.63 | 20,000 | 0 | 0 |
| 13/10/2009 |
3.66
|
656,670 | 3.71 | 3.73 | 3.66 | 0 | 0 | 0 |
| 12/10/2009 |
3.71
|
892,990 | 3.68 | 3.71 | 3.66 | 5,000 | 100 | 0 |
| 09/10/2009 |
3.68
|
696,490 | 3.63 | 3.68 | 3.63 | 0 | 0 | 0 |
| 08/10/2009 |
3.63
|
465,820 | 3.66 | 3.66 | 3.60 | 0 | 0 | 0 |
| 07/10/2009 |
3.66
|
488,760 | 3.60 | 3.71 | 3.63 | 0 | 0 | 0 |
| 06/10/2009 |
3.60
|
374,880 | 3.63 | 3.71 | 3.60 | 5,000 | 0 | 0 |
| 05/10/2009 |
3.63
|
579,130 | 3.63 | 3.73 | 3.60 | 0 | 0 | 0 |
| 02/10/2009 |
3.63
|
971,850 | 3.73 | 3.73 | 3.58 | 0 | 0 | 0 |
| 01/10/2009 |
3.73
|
715,450 | 3.86 | 3.86 | 3.71 | 0 | 0 | 0 |
| 30/09/2009 |
3.86
|
983,750 | 4.05 | 4.05 | 3.86 | 0 | 0 | 0 |
| 29/09/2009 |
4.05
|
2,787,970 | 3.86 | 4.05 | 3.92 | 2,000 | 0 | 0 |
| 28/09/2009 |
3.86
|
1,961,670 | 3.68 | 3.86 | 3.84 | 0 | 1,550 | 0 |
| 25/09/2009 |
3.68
|
639,100 | 3.66 | 3.71 | 3.66 | 0 | 0 | 0 |
| 24/09/2009 |
3.66
|
650,730 | 3.71 | 3.76 | 3.66 | 0 | 0 | 0 |
| 23/09/2009 |
3.71
|
938,200 | 3.71 | 3.84 | 3.71 | 0 | 0 | 0 |
| 22/09/2009 |
3.71
|
902,440 | 3.68 | 3.73 | 3.66 | 0 | 10,000 | 0 |
| 21/09/2009 |
3.68
|
639,600 | 3.73 | 3.73 | 3.66 | 0 | 0 | 0 |
| 18/09/2009 |
3.73
|
531,270 | 3.73 | 3.76 | 3.68 | 0 | 0 | 0 |
| 17/09/2009 |
3.73
|
481,500 | 3.81 | 3.84 | 3.73 | 0 | 0 | 0 |
| 16/09/2009 |
3.81
|
972,790 | 3.66 | 3.84 | 3.66 | 0 | 4,000 | 0 |
| 15/09/2009 |
3.66
|
1,055,920 | 3.71 | 3.73 | 3.63 | 0 | 0 | 0 |
| 14/09/2009 |
3.71
|
629,570 | 3.76 | 3.84 | 3.71 | 0 | 50 | 0 |
| 11/09/2009 |
3.76
|
858,110 | 3.76 | 3.84 | 3.73 | 3,450 | 1,500 | 0 |
| 10/09/2009 |
3.76
|
910,330 | 3.81 | 3.84 | 3.71 | 2,000 | 0 | 0 |
| 09/09/2009 |
3.81
|
845,420 | 3.92 | 3.92 | 3.81 | 0 | 18,000 | 0 |
| 08/09/2009 |
3.92
|
906,390 | 3.92 | 3.99 | 3.86 | 0 | 58,000 | 0 |
| 07/09/2009 |
3.92
|
1,051,110 | 3.97 | 3.97 | 3.79 | 0 | 196,800 | 0 |
| 04/09/2009 |
3.97
|
3,267,650 | 3.99 | 4.18 | 3.94 | 2,000 | 35,000 | 0 |
| 03/09/2009 |
3.99
|
2,983,570 | 3.81 | 3.99 | 3.84 | 19,000 | 19,000 | 0 |
| 02/09/2009 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
| 01/09/2009 |
3.81
|
1,311,960 | 3.92 | 3.92 | 3.81 | 20 | 0 | 0 |
| 31/08/2009 |
3.92
|
1,514,100 | 3.86 | 3.97 | 3.86 | 0 | 0 | 0 |
| 28/08/2009 |
3.86
|
1,969,190 | 3.73 | 3.92 | 3.76 | 5,000 | 500 | 0 |
| 27/08/2009 |
3.73
|
1,253,160 | 3.60 | 3.73 | 3.55 | 0 | 23,210 | 0 |
| 26/08/2009 |
3.60
|
620,310 | 3.58 | 3.66 | 3.58 | 0 | 30,000 | 0 |
| 25/08/2009 |
3.58
|
684,390 | 3.60 | 3.63 | 3.55 | 0 | 40,000 | 0 |
| 24/08/2009 |
3.60
|
871,430 | 3.63 | 3.66 | 3.60 | 0 | 53,000 | 0 |
| 21/08/2009 |
3.63
|
1,721,770 | 3.73 | 3.84 | 3.63 | 0 | 70,000 | 0 |
| 20/08/2009 |
3.73
|
1,266,430 | 3.66 | 3.81 | 3.68 | 0 | 51,500 | 0 |
| 19/08/2009 |
3.66
|
981,730 | 3.50 | 3.66 | 3.50 | 0 | 69,200 | 0 |
| 18/08/2009 |
3.50
|
704,820 | 3.50 | 3.52 | 3.42 | 29,000 | 83,000 | 0 |
| 17/08/2009 |
3.50
|
595,760 | 3.52 | 3.58 | 3.45 | 3,400 | 0 | 0 |
| 14/08/2009 |
3.52
|
889,910 | 3.52 | 3.60 | 3.47 | 6,500 | 0 | 0 |
| 13/08/2009 |
3.52
|
1,088,670 | 3.66 | 3.68 | 3.52 | 0 | 67,000 | 0 |
| 12/08/2009 |
3.66
|
1,581,260 | 3.76 | 3.92 | 3.66 | 1,980 | 70,000 | 0 |
| 11/08/2009 |
3.76
|
2,190,730 | 3.60 | 3.76 | 3.60 | 19,000 | 700 | 0 |
| 10/08/2009 |
3.60
|
1,888,420 | 3.45 | 3.60 | 3.39 | 250,000 | 155,250 | 0 |
| 07/08/2009 |
3.45
|
1,033,900 | 3.47 | 3.52 | 3.39 | 38,000 | 100,000 | 0 |
| 06/08/2009 |
3.47
|
2,094,640 | 3.32 | 3.47 | 3.34 | 20 | 0 | 0 |
| 05/08/2009 |
3.32
|
1,016,760 | 3.16 | 3.32 | 3.13 | 22,000 | 0 | 0 |
| 04/08/2009 |
3.16
|
338,690 | 3.19 | 3.24 | 3.16 | 0 | 0 | 0 |
| 03/08/2009 |
3.19
|
299,820 | 3.21 | 3.24 | 3.19 | 0 | 0 | 0 |
| 31/07/2009 |
3.21
|
307,680 | 3.13 | 3.21 | 3.13 | 0 | 17,720 | 0 |
| 30/07/2009 |
3.13
|
323,050 | 3.13 | 3.19 | 3.08 | 0 | 0 | 0 |
| 29/07/2009 |
3.13
|
290,670 | 3.24 | 3.26 | 3.13 | 0 | 0 | 0 |
| 28/07/2009 |
3.24
|
480,040 | 3.39 | 3.39 | 3.24 | 0 | 0 | 0 |
| 27/07/2009 |
3.39
|
1,131,600 | 3.24 | 3.39 | 3.24 | 0 | 25,000 | 0 |
| 24/07/2009 |
3.24
|
135,250 | 3.11 | 3.24 | 3.24 | 0 | 0 | 0 |
| 23/07/2009 |
3.11
|
309,280 | 2.98 | 3.11 | 2.98 | 3,200 | 0 | 0 |
| 22/07/2009 |
2.98
|
327,820 | 2.98 | 3.03 | 2.92 | 0 | 17,500 | 0 |
| 21/07/2009 |
2.98
|
414,120 | 3.03 | 3.08 | 2.98 | 0 | 68,600 | 0 |
| 20/07/2009 |
3.03
|
396,400 | 3.11 | 3.11 | 3.00 | 25,000 | 0 | 0 |
| 17/07/2009 |
3.11
|
267,870 | 3.13 | 3.19 | 3.05 | 0 | 0 | 0 |
| 16/07/2009 |
3.13
|
279,980 | 3.16 | 3.21 | 3.00 | 0 | 0 | 0 |
| 15/07/2009 |
3.16
|
488,780 | 3.11 | 3.21 | 3.11 | 1,700 | 0 | 0 |
| 14/07/2009 |
3.11
|
751,920 | 3.24 | 3.24 | 3.08 | 10,500 | 0 | 0 |
| 13/07/2009 |
3.24
|
345,510 | 3.39 | 3.39 | 3.24 | 0 | 7,000 | 0 |
| 10/07/2009 |
3.39
|
840,730 | 3.42 | 3.50 | 3.34 | 0 | 0 | 0 |
| 09/07/2009 |
3.42
|
1,563,670 | 3.26 | 3.42 | 3.32 | 3,350 | 70,000 | 0 |
| 08/07/2009 |
3.26
|
394,010 | 3.29 | 3.32 | 3.19 | 50 | 4,000 | 0 |
| 07/07/2009 |
3.29
|
442,530 | 3.29 | 3.39 | 3.26 | 2,900 | 0 | 0 |
| 06/07/2009 |
3.29
|
322,340 | 3.13 | 3.29 | 3.16 | 1,500 | 50 | 0 |
| 03/07/2009 |
3.13
|
388,120 | 3.03 | 3.13 | 2.95 | 1,100 | 10,000 | 0 |
| 02/07/2009 |
3.03
|
836,640 | 3.03 | 3.16 | 2.90 | 72,270 | 0 | 0 |
| 01/07/2009 |
3.03
|
323,140 | 3.19 | 3.19 | 3.03 | 0 | 0 | 0 |
| 30/06/2009 |
3.19
|
484,070 | 3.34 | 3.39 | 3.19 | 800 | 0 | 0 |
| 29/06/2009 |
3.34
|
244,060 | 3.42 | 3.47 | 3.32 | 0 | 0 | 0 |
| 26/06/2009 |
3.42
|
622,580 | 3.39 | 3.52 | 3.37 | 98,500 | 5,000 | 0 |
| 25/06/2009 |
3.39
|
1,681,860 | 3.29 | 3.45 | 3.29 | 57,400 | 0 | 0 |
| 24/06/2009 |
3.29
|
388,380 | 3.13 | 3.29 | 3.29 | 125,250 | 1,600 | 0 |
| 23/06/2009 |
3.13
|
59,940 | 3.29 | 3.29 | 3.13 | 0 | 0 | 0 |
| 22/06/2009 |
3.29
|
799,870 | 3.45 | 3.45 | 3.29 | 5,000 | 5,000 | 0 |
| 19/06/2009 |
3.45
|
924,220 | 3.60 | 3.66 | 3.45 | 0 | 50,000 | 0 |
| 18/06/2009 |
3.60
|
2,261,240 | 3.76 | 3.81 | 3.58 | 0 | 64,750 | 0 |
| 17/06/2009 |
3.76
|
90,060 | 3.94 | 3.94 | 3.76 | 0 | 0 | 0 |
| 16/06/2009 |
3.94
|
95,350 | 4.13 | 4.13 | 3.94 | 6,000 | 0 | 0 |
| 15/06/2009 |
4.13
|
542,160 | 4.33 | 4.33 | 4.13 | 0 | 0 | 0 |
| 12/06/2009 |
4.33
|
2,417,990 | 4.15 | 4.33 | 4.28 | 2,000 | 60,000 | 0 |
| 11/06/2009 |
4.15
|
550,620 | 3.97 | 4.15 | 4.15 | 0 | 100,000 | 0 |
| 10/06/2009 |
3.97
|
3,738,410 | 3.79 | 3.97 | 3.68 | 700 | 82,000 | 0 |
| 09/06/2009 |
3.79
|
2,219,010 | 3.63 | 3.79 | 3.73 | 5,000 | 123,590 | 0 |