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) |
30/12/2008 |
9.45
|
31,600 | 9.55 | 9.75 | 9.45 | 0 | 0 | 0 |
29/12/2008 |
9.55
|
38,700 | 9.75 | 9.75 | 9.55 | 0 | 0 | 0 |
26/12/2008 |
9.75
|
17,500 | 9.65 | 9.85 | 9.65 | 500 | 0 | 0 |
25/12/2008 |
9.65
|
18,600 | 9.85 | 9.85 | 9.65 | 0 | 0 | 0 |
24/12/2008 |
9.85
|
61,300 | 9.94 | 9.94 | 9.65 | 0 | 0 | 0 |
23/12/2008 |
9.94
|
104,300 | 9.94 | 10.04 | 9.65 | 0 | 0 | 0 |
22/12/2008 |
9.94
|
69,200 | 9.94 | 10.04 | 9.65 | 0 | 0 | 0 |
19/12/2008 |
9.94
|
147,200 | 9.94 | 10.14 | 9.65 | 0 | 0 | 0 |
18/12/2008 |
9.94
|
31,100 | 9.94 | 10.04 | 9.85 | 0 | 0 | 0 |
17/12/2008 |
9.94
|
24,800 | 9.55 | 10.14 | 9.55 | 600 | 0 | 0 |
16/12/2008 |
9.55
|
84,500 | 10.04 | 10.63 | 9.45 | 500 | 0 | 0 |
15/12/2008 |
10.04
|
131,100 | 9.55 | 10.04 | 9.85 | 0 | 2,100 | 0 |
12/12/2008 |
9.55
|
119,000 | 9.16 | 9.55 | 9.06 | 0 | 1,300 | 0 |
11/12/2008 |
9.16
|
20,100 | 8.96 | 9.16 | 8.66 | 1,000 | 0 | 0 |
10/12/2008 |
8.96
|
39,800 | 9.35 | 9.35 | 8.76 | 0 | 0 | 0 |
09/12/2008 |
9.35
|
19,300 | 9.16 | 9.75 | 9.06 | 0 | 0 | 0 |
08/12/2008 |
9.16
|
98,400 | 9.55 | 9.55 | 9.16 | 1,000 | 0 | 0 |
05/12/2008 |
9.55
|
43,900 | 10.04 | 10.04 | 9.55 | 0 | 0 | 0 |
04/12/2008 |
10.04
|
67,000 | 9.85 | 10.04 | 9.75 | 0 | 0 | 0 |
03/12/2008 |
9.85
|
28,600 | 10.04 | 10.34 | 9.75 | 1,300 | 0 | 0 |
02/12/2008 |
10.04
|
29,200 | 10.14 | 10.14 | 9.94 | 400 | 0 | 0 |
01/12/2008 |
10.14
|
41,100 | 10.34 | 10.93 | 9.85 | 0 | 0 | 0 |
28/11/2008 |
10.34
|
109,900 | 9.65 | 10.34 | 9.26 | 100 | 0 | 0 |
27/11/2008 |
9.65
|
65,800 | 9.85 | 9.94 | 9.55 | 0 | 0 | 0 |
26/11/2008 |
9.85
|
109,500 | 10.24 | 10.34 | 9.65 | 100 | 0 | 0 |
25/11/2008 |
10.24
|
64,600 | 10.34 | 10.54 | 10.14 | 0 | 0 | 0 |
24/11/2008 |
10.34
|
37,000 | 10.44 | 10.83 | 9.85 | 0 | 1,000 | 0 |
21/11/2008 |
10.44
|
71,400 | 10.54 | 10.63 | 10.04 | 0 | 0 | 0 |
20/11/2008 |
10.54
|
43,800 | 10.83 | 10.83 | 10.34 | 0 | 0 | 0 |
19/11/2008 |
10.83
|
58,500 | 10.93 | 10.93 | 10.73 | 1,000 | 8,000 | 0 |
18/11/2008 |
10.93
|
65,800 | 11.32 | 11.32 | 10.63 | 0 | 100 | 0 |
17/11/2008 |
11.32
|
47,500 | 11.42 | 11.52 | 10.83 | 0 | 0 | 0 |
14/11/2008 |
11.42
|
70,900 | 11.22 | 11.82 | 11.22 | 1,000 | 0 | 0 |
13/11/2008 |
11.22
|
66,800 | 11.32 | 11.32 | 10.83 | 1,000 | 1,000 | 0 |
12/11/2008 |
11.32
|
132,700 | 10.83 | 11.52 | 10.14 | 0 | 200 | 0 |
11/11/2008 |
10.83
|
106,200 | 11.52 | 11.62 | 10.63 | 0 | 0 | 0 |
10/11/2008 |
11.52
|
99,400 | 10.83 | 11.52 | 11.03 | 0 | 100 | 0 |
07/11/2008 |
10.83
|
202,300 | 11.52 | 11.52 | 10.83 | 0 | 0 | 0 |
06/11/2008 |
11.52
|
110,600 | 12.41 | 12.41 | 11.52 | 0 | 0 | 0 |
05/11/2008 |
12.41
|
328,000 | 11.82 | 12.41 | 12.11 | 0 | 1,300 | 0 |
04/11/2008 |
11.82
|
219,500 | 11.13 | 11.82 | 10.83 | 0 | 0 | 0 |
03/11/2008 |
11.13
|
53,700 | 11.42 | 12.01 | 10.83 | 0 | 0 | 0 |
31/10/2008 |
11.42
|
100,700 | 10.83 | 11.42 | 11.03 | 100 | 0 | 0 |
30/10/2008 |
10.83
|
79,400 | 10.14 | 10.83 | 10.14 | 0 | 5,000 | 0 |
29/10/2008 |
10.14
|
86,300 | 10.34 | 10.34 | 9.94 | 0 | 0 | 0 |
28/10/2008 |
10.34
|
74,600 | 9.65 | 10.34 | 9.16 | 0 | 0 | 0 |
27/10/2008 |
9.65
|
86,800 | 10.44 | 10.44 | 9.55 | 0 | 0 | 0 |
24/10/2008 |
10.44
|
111,900 | 10.73 | 10.73 | 10.04 | 1,100 | 0 | 0 |
23/10/2008 |
10.73
|
84,800 | 11.72 | 11.72 | 10.73 | 0 | 1,100 | 0 |
22/10/2008 |
11.72
|
111,900 | 12.11 | 12.11 | 11.52 | 100 | 0 | 0 |
21/10/2008 |
12.11
|
162,900 | 12.21 | 12.80 | 12.01 | 2,000 | 0 | 0 |
20/10/2008 |
12.21
|
274,600 | 11.52 | 12.31 | 11.52 | 2,000 | 5,100 | 0 |
17/10/2008 |
11.52
|
78,800 | 10.93 | 11.52 | 11.52 | 0 | 10,000 | 0 |
16/10/2008 |
10.93
|
195,400 | 10.24 | 10.93 | 10.04 | 0 | 1,000 | 0 |
15/10/2008 |
10.24
|
202,600 | 9.65 | 10.24 | 9.85 | 0 | 200 | 0 |
14/10/2008 |
9.65
|
9,100 | 9.16 | 9.65 | 9.65 | 900 | 0 | 0 |
13/10/2008 |
9.16
|
72,100 | 9.06 | 9.35 | 8.66 | 1,000 | 0 | 0 |
10/10/2008 |
9.06
|
122,100 | 9.55 | 9.85 | 8.86 | 0 | 2,300 | 0 |
09/10/2008 |
9.55
|
395,700 | 10.04 | 10.04 | 9.35 | 4,000 | 131,900 | 0 |
08/10/2008 |
10.04
|
56,400 | 10.73 | 10.73 | 10.04 | 600 | 0 | 0 |
07/10/2008 |
10.73
|
31,800 | 11.42 | 11.42 | 10.73 | 200 | 13,400 | 0 |
06/10/2008 |
11.42
|
162,300 | 12.50 | 12.50 | 11.42 | 15,100 | 54,700 | 0 |
03/10/2008 |
12.50
|
127,100 | 12.41 | 12.60 | 11.82 | 0 | 0 | 0 |
02/10/2008 |
12.41
|
318,500 | 13.00 | 13.39 | 11.91 | 800 | 0 | 0 |
01/10/2008 |
13.00
|
143,700 | 12.21 | 13.00 | 11.52 | 0 | 0 | 0 |
30/09/2008 |
12.21
|
41,700 | 13.00 | 13.00 | 12.21 | 500 | 0 | 0 |
29/09/2008 |
13.00
|
90,200 | 13.69 | 13.78 | 12.50 | 400 | 0 | 0 |
26/09/2008 |
13.69
|
246,200 | 13.49 | 14.28 | 12.60 | 200 | 2,500 | 0 |
25/09/2008 |
13.49
|
133,500 | 14.18 | 14.18 | 13.49 | 1,300 | 0 | 0 |
24/09/2008 |
14.18
|
71,600 | 14.77 | 15.06 | 14.18 | 2,300 | 0 | 0 |
23/09/2008 |
14.77
|
86,800 | 14.67 | 15.66 | 14.08 | 1,800 | 0 | 0 |
22/09/2008 |
14.67
|
1,200 | 13.98 | 14.67 | 14.67 | 0 | 0 | 0 |
19/09/2008 |
13.98
|
8,200 | 13.10 | 13.98 | 13.10 | 2,500 | 0 | 0 |
18/09/2008 |
13.10
|
137,500 | 13.98 | 13.98 | 13.10 | 20,000 | 0 | 0 |
17/09/2008 |
13.98
|
92,400 | 14.87 | 14.87 | 13.98 | 0 | 0 | 0 |
16/09/2008 |
14.87
|
58,000 | 15.75 | 15.75 | 14.87 | 0 | 0 | 0 |
15/09/2008 |
15.75
|
83,300 | 15.26 | 16.25 | 14.28 | 0 | 0 | 0 |
12/09/2008 |
15.26
|
102,200 | 15.95 | 15.95 | 15.26 | 500 | 0 | 0 |
11/09/2008 |
15.95
|
87,400 | 16.94 | 17.03 | 15.85 | 0 | 0 | 0 |
10/09/2008 |
16.94
|
70,800 | 17.23 | 17.72 | 16.34 | 0 | 0 | 0 |
09/09/2008 |
17.23
|
140,600 | 17.13 | 17.33 | 15.75 | 500 | 0 | 0 |
08/09/2008 |
17.13
|
72,000 | 17.62 | 17.72 | 16.34 | 200 | 0 | 0 |
05/09/2008 |
17.62
|
108,400 | 18.12 | 18.22 | 17.23 | 0 | 0 | 0 |
04/09/2008 |
18.12
|
183,200 | 18.71 | 19.89 | 17.43 | 0 | 200 | 0 |
03/09/2008 |
18.71
|
222,900 | 17.92 | 18.71 | 17.72 | 0 | 102,900 | 0 |
29/08/2008 |
17.92
|
170,000 | 18.51 | 18.51 | 17.33 | 300 | 3,000 | 0 |
28/08/2008 |
18.51
|
65,000 | 19.59 | 19.99 | 18.51 | 0 | 0 | 0 |
27/08/2008 |
19.59
|
388,500 | 18.71 | 19.99 | 19.10 | 1,100 | 100 | 0 |
26/08/2008 |
18.71
|
245,400 | 17.72 | 18.71 | 17.72 | 800 | 0 | 0 |
25/08/2008 |
17.72
|
161,500 | 16.54 | 17.72 | 16.64 | 100 | 4,700 | 0 |
22/08/2008 |
16.54
|
106,400 | 17.13 | 17.82 | 16.05 | 1,000 | 0 | 0 |
21/08/2008 |
17.13
|
89,300 | 15.85 | 17.13 | 14.97 | 1,100 | 0 | 0 |
20/08/2008 |
15.85
|
121,100 | 16.94 | 16.94 | 15.85 | 0 | 0 | 0 |
19/08/2008 |
16.94
|
127,100 | 17.92 | 19.10 | 16.74 | 200 | 0 | 0 |
18/08/2008 |
17.92
|
182,900 | 16.84 | 17.92 | 17.72 | 50,000 | 0 | 0 |
15/08/2008 |
16.84
|
10,000 | 16.34 | 16.84 | 16.84 | 0 | 0 | 0 |
14/08/2008 |
16.34
|
109,300 | 15.95 | 16.34 | 15.66 | 0 | 100 | 0 |
13/08/2008 |
15.95
|
94,600 | 15.95 | 16.34 | 15.16 | 5,000 | 0 | 0 |
12/08/2008 |
15.95
|
158,200 | 15.36 | 15.95 | 14.87 | 0 | 0 | 0 |
11/08/2008 |
15.36
|
2,900 | 14.77 | 15.36 | 15.36 | 0 | 0 | 0 |