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) |
0.85 | 2.87% | 164,351,300 | 11,106,251 | 333.8 |
29.20
30.55
30.50
|
2 tháng
(2024-07-22) |
0.50 | 1.67% | 347,160,300 | 3,685,201 | 127.1 |
27.20
30.55
30.50
|
3 tháng
(2024-06-21) |
-0.15 | -0.49% | 548,488,300 | -2,986,323 | -70.2 |
27.20
30.65
30.50
|
6 tháng
(2024-03-25) |
-0.35 | -1.13% | 1,591,059,500 | -24,631,344 | -699.2 |
26.80
32
30.50
|
12 tháng
(2023-09-25) |
-1.15 | -3.63% | 3,841,113,200 | -22,773,314 | -561.6 |
26.30
32
30.50
|
24 tháng
(2022-09-30) |
9.90 | 48.06% | 8,836,497,600 | -1,744,651 | -929.7 |
14.85
33.30
30.50
|
36 tháng
(2021-10-05) |
4.75 | 18.45% | 13,093,435,300 | 117,035,863 | 2,657.1 |
14.85
35.85
30.50
|
60 tháng
(2019-10-16) |
19.45 | 176.02% | 22,201,265,360 | 174,338,857 | 5,337.1 |
7.30
35.85
30.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/07/2009 |
12.97
|
6,676,510 | 13.64 | 13.64 | 12.97 | 988,720 | 46,500 | 0 |
30/06/2009 |
13.64
|
7,978,740 | 14.03 | 14.26 | 13.48 | 1,741,250 | 379,870 | 0 |
29/06/2009 |
14.03
|
4,691,420 | 13.87 | 14.26 | 13.87 | 736,870 | 4,030 | 0 |
26/06/2009 |
13.87
|
6,571,010 | 13.40 | 13.87 | 13.28 | 1,429,670 | 35,000 | 0 |
25/06/2009 |
13.40
|
8,405,980 | 13.64 | 14.22 | 13.36 | 201,200 | 6,000 | 0 |
24/06/2009 |
13.64
|
9,533,710 | 13.01 | 13.64 | 13.28 | 3,850 | 230,450 | 0 |
23/06/2009 |
13.01
|
1,411,230 | 13.68 | 13.68 | 13.01 | 6,620 | 33,000 | 0 |
22/06/2009 |
13.68
|
7,845,160 | 14.38 | 14.38 | 13.68 | 6,980 | 87,250 | 0 |
19/06/2009 |
14.38
|
6,492,790 | 14.85 | 14.89 | 14.26 | 81,000 | 55,800 | 0 |
18/06/2009 |
14.85
|
7,644,460 | 14.85 | 15.20 | 14.65 | 39,270 | 88,500 | 0 |
17/06/2009 |
14.85
|
17,333,360 | 14.50 | 14.85 | 13.79 | 106,970 | 375,740 | 0 |
16/06/2009 |
14.50
|
8,858,570 | 15.24 | 15.24 | 14.50 | 8,420 | 439,270 | 0 |
15/06/2009 |
15.24
|
14,189,730 | 15.71 | 16.10 | 14.93 | 119,890 | 137,930 | 0 |
12/06/2009 |
15.71
|
10,098,960 | 14.97 | 15.71 | 15.24 | 237,490 | 1,100 | 0 |
11/06/2009 |
14.97
|
7,371,280 | 14.26 | 14.97 | 14.46 | 309,920 | 9,810 | 0 |
10/06/2009 |
14.26
|
22,994,630 | 13.60 | 14.26 | 13.09 | 131,500 | 606,120 | 0 |
09/06/2009 |
13.60
|
4,339,730 | 12.97 | 13.60 | 13.60 | 180 | 382,760 | 0 |
08/06/2009 |
12.97
|
989,270 | 12.39 | 12.97 | 12.97 | 76,820 | 236,380 | 0 |
05/06/2009 |
12.39
|
3,259,550 | 11.80 | 12.39 | 12.39 | 5,400 | 22,700 | 0 |
04/06/2009 |
11.80
|
9,690,430 | 11.29 | 11.84 | 11.68 | 76,150 | 24,700 | 0 |
03/06/2009 |
11.29
|
6,458,500 | 11.37 | 11.45 | 11.21 | 359,930 | 700 | 0 |
02/06/2009 |
11.37
|
11,676,430 | 10.86 | 11.37 | 11.29 | 410,250 | 32,300 | 0 |
01/06/2009 |
10.86
|
5,523,910 | 10.35 | 10.86 | 10.51 | 6,090 | 8,800 | 0 |
29/05/2009 |
10.35
|
4,873,260 | 10.20 | 10.39 | 10.04 | 368,600 | 36,260 | 0 |
28/05/2009 |
10.20
|
5,485,150 | 10.55 | 10.55 | 10.16 | 125,050 | 116,730 | 0 |
27/05/2009 |
10.55
|
6,285,330 | 10.82 | 10.94 | 10.43 | 87,110 | 293,640 | 0 |
26/05/2009 |
10.82
|
6,642,100 | 10.71 | 11.10 | 10.71 | 271,000 | 10,000 | 0 |
25/05/2009 |
10.71
|
5,999,100 | 10.20 | 10.71 | 10.47 | 40,510 | 2,218,660 | 0 |
22/05/2009 |
10.20
|
10,175,210 | 10.59 | 10.59 | 10.08 | 546,090 | 64,300 | 0 |
21/05/2009 |
10.59
|
9,575,920 | 10.75 | 10.90 | 10.51 | 2,479,340 | 85,300 | 0 |
20/05/2009 |
10.75
|
9,622,920 | 10.47 | 10.94 | 10.28 | 1,557,300 | 1,793,170 | 0 |
19/05/2009 |
10.47
|
9,596,740 | 10.00 | 10.47 | 10.24 | 636,600 | 1,012,170 | 0 |
18/05/2009 |
10.00
|
7,657,650 | 9.85 | 10.16 | 9.81 | 527,940 | 54,540 | 0 |
15/05/2009 |
9.85
|
11,074,380 | 9.38 | 9.85 | 9.42 | 778,940 | 2,108,630 | 0 |
14/05/2009 |
9.38
|
5,603,810 | 9.49 | 9.49 | 9.10 | 109,470 | 285,380 | 0 |
13/05/2009 |
9.49
|
7,867,890 | 9.77 | 9.89 | 9.49 | 595,580 | 185,740 | 0 |
12/05/2009 |
9.77
|
7,881,390 | 9.46 | 9.77 | 9.30 | 107,400 | 71,400 | 0 |
11/05/2009 |
9.46
|
6,854,610 | 9.46 | 9.73 | 9.30 | 726,600 | 26,800 | 0 |
08/05/2009 |
9.46
|
8,563,120 | 9.34 | 9.65 | 9.34 | 0 | 0 | 0 |
07/05/2009 |
9.34
|
7,911,400 | 8.91 | 9.34 | 9.07 | 285,130 | 100 | 0 |
06/05/2009 |
8.91
|
14,491,540 | 9.03 | 9.38 | 8.71 | 817,300 | 8,700 | 0 |
05/05/2009 |
9.03
|
916,300 | 8.60 | 9.03 | 9.03 | 0 | 4,000 | 0 |
04/05/2009 |
8.60
|
544,920 | 8.21 | 8.60 | 8.60 | 0 | 0 | 0 |
29/04/2009 |
8.21
|
4,328,260 | 7.89 | 8.21 | 7.81 | 83,210 | 220,400 | 0 |
28/04/2009 |
7.89
|
2,984,650 | 7.70 | 7.97 | 7.70 | 9,490 | 41,700 | 0 |
27/04/2009 |
7.70
|
2,813,780 | 7.74 | 8.01 | 7.66 | 67,510 | 6,780 | 0 |
24/04/2009 |
7.74
|
5,814,800 | 8.09 | 8.09 | 7.70 | 23,910 | 6,400 | 0 |
23/04/2009 |
8.09
|
4,751,820 | 8.44 | 8.52 | 8.09 | 29,300 | 82,600 | 0 |
22/04/2009 |
8.44
|
8,945,300 | 8.17 | 8.56 | 8.01 | 93,220 | 77,600 | 0 |
21/04/2009 |
8.17
|
2,412,160 | 8.56 | 8.56 | 8.17 | 8,610 | 6,100 | 0 |
20/04/2009 |
8.56
|
1,221,080 | 8.99 | 8.99 | 8.56 | 98,330 | 200 | 0 |
17/04/2009 |
8.99
|
12,032,370 | 9.18 | 9.57 | 8.75 | 173,270 | 33,100 | 0 |
16/04/2009 |
9.18
|
8,197,070 | 8.75 | 9.18 | 9.03 | 29,080 | 776,860 | 0 |
15/04/2009 |
8.75
|
13,287,190 | 8.48 | 8.87 | 8.32 | 599,110 | 1,014,600 | 0 |
14/04/2009 |
8.48
|
10,058,320 | 8.09 | 8.48 | 8.28 | 526,440 | 1,029,700 | 0 |
13/04/2009 |
8.09
|
1,740,000 | 7.74 | 8.09 | 8.09 | 8,900 | 1,000,000 | 0 |
10/04/2009 |
7.74
|
4,816,910 | 7.38 | 7.74 | 7.74 | 172,410 | 2,000,100 | 0 |
09/04/2009 |
7.38
|
3,873,960 | 7.23 | 7.42 | 7.19 | 76,490 | 25,460 | 0 |
08/04/2009 |
7.23
|
6,727,350 | 7.19 | 7.54 | 7.07 | 116,970 | 1,036,020 | 0 |
07/04/2009 |
7.19
|
6,703,710 | 6.88 | 7.19 | 6.88 | 51,010 | 2,100,100 | 0 |
03/04/2009 |
6.88
|
10,270,350 | 6.56 | 6.88 | 6.72 | 141,740 | 2,060,000 | 0 |
02/04/2009 |
6.56
|
2,881,600 | 6.60 | 6.64 | 6.53 | 90,770 | 1,000,000 | 0 |
01/04/2009 |
6.60
|
2,415,720 | 6.33 | 6.60 | 6.33 | 166,070 | 1,000,000 | 0 |
31/03/2009 |
6.33
|
2,071,870 | 6.33 | 6.37 | 6.25 | 149,660 | 0 | 0 |
30/03/2009 |
6.33
|
2,367,150 | 6.53 | 6.53 | 6.33 | 111,020 | 0 | 0 |
27/03/2009 |
6.53
|
3,163,970 | 6.64 | 6.68 | 6.53 | 0 | 0 | 0 |
26/03/2009 |
6.64
|
3,326,200 | 6.60 | 6.68 | 6.56 | 0 | 0 | 0 |
25/03/2009 |
6.60
|
2,897,580 | 6.72 | 6.76 | 6.53 | 0 | 0 | 0 |
24/03/2009 |
6.72
|
3,713,140 | 6.41 | 6.72 | 6.64 | 0 | 912,700 | 0 |
23/03/2009 |
6.41
|
1,961,050 | 6.53 | 6.53 | 6.33 | 0 | 0 | 0 |
20/03/2009 |
6.53
|
2,563,930 | 6.53 | 6.64 | 6.45 | 0 | 0 | 0 |
19/03/2009 |
6.53
|
4,286,250 | 6.76 | 7.03 | 6.53 | 0 | 1,350 | 0 |
18/03/2009 |
6.76
|
3,527,590 | 6.45 | 6.76 | 6.64 | 0 | 0 | 0 |
17/03/2009 |
6.45
|
3,112,540 | 6.17 | 6.45 | 6.29 | 0 | 50,000 | 0 |
16/03/2009 |
6.17
|
1,097,460 | 6.06 | 6.17 | 6.06 | 0 | 0 | 0 |
13/03/2009 |
6.06
|
1,438,120 | 6.02 | 6.17 | 6.06 | 0 | 0 | 0 |
12/03/2009 |
6.02
|
3,479,340 | 6.17 | 6.21 | 5.90 | 0 | 0 | 0 |
11/03/2009 |
6.17
|
3,558,270 | 5.90 | 6.17 | 6.06 | 0 | 0 | 0 |
10/03/2009 |
5.90
|
1,770,500 | 5.74 | 5.94 | 5.70 | 0 | 53,120 | 0 |
09/03/2009 |
5.74
|
736,870 | 5.67 | 5.78 | 5.70 | 0 | 0 | 0 |
06/03/2009 |
5.67
|
940,290 | 5.70 | 5.70 | 5.59 | 0 | 0 | 0 |
05/03/2009 |
5.70
|
1,576,600 | 5.63 | 5.78 | 5.67 | 0 | 0 | 0 |
04/03/2009 |
5.63
|
2,032,500 | 5.67 | 5.74 | 5.51 | 0 | 0 | 0 |
03/03/2009 |
5.67
|
1,623,270 | 5.94 | 5.94 | 5.67 | 0 | 0 | 0 |
02/03/2009 |
5.94
|
1,759,870 | 5.78 | 6.02 | 5.78 | 0 | 0 | 0 |
27/02/2009 |
5.78
|
2,043,090 | 5.55 | 5.82 | 5.55 | 0 | 0 | 0 |
26/02/2009 |
5.55
|
4,170,860 | 5.31 | 5.55 | 5.31 | 0 | 0 | 0 |
25/02/2009 |
5.31
|
513,510 | 5.08 | 5.31 | 5.31 | 0 | 0 | 0 |
24/02/2009 |
5.08
|
1,762,250 | 5.31 | 5.31 | 5.08 | 0 | 0 | 0 |
23/02/2009 |
5.31
|
1,517,170 | 5.59 | 5.59 | 5.31 | 0 | 0 | 0 |
20/02/2009 |
5.59
|
618,750 | 5.63 | 5.63 | 5.51 | 0 | 0 | 0 |
19/02/2009 |
5.63
|
937,800 | 5.67 | 5.82 | 5.55 | 0 | 0 | 0 |
18/02/2009 |
5.67
|
1,228,720 | 5.94 | 5.94 | 5.67 | 0 | 0 | 0 |
17/02/2009 |
5.94
|
902,200 | 6.17 | 6.17 | 5.90 | 0 | 0 | 0 |
16/02/2009 |
6.17
|
284,660 | 6.21 | 6.25 | 6.17 | 0 | 0 | 0 |
13/02/2009 |
6.21
|
443,610 | 6.21 | 6.25 | 6.17 | 0 | 0 | 0 |
12/02/2009 |
6.21
|
477,560 | 6.25 | 6.33 | 6.21 | 0 | 0 | 0 |
11/02/2009 |
6.25
|
578,920 | 6.33 | 6.33 | 6.17 | 0 | 0 | 0 |
10/02/2009 |
6.33
|
488,550 | 6.53 | 6.53 | 6.33 | 0 | 0 | 0 |
09/02/2009 |
6.53
|
559,770 | 6.33 | 6.53 | 6.37 | 0 | 0 | 0 |