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) |
-0.25 | -2.02% | 9,556,300 | -2,469,898 | -29.4 |
11.80
12.40
12.10
|
2 tháng
(2024-07-22) |
-1.50 | -11.03% | 19,721,200 | -3,528,329 | -41.9 |
11.45
13.60
12.10
|
3 tháng
(2024-06-21) |
-1.15 | -8.68% | 33,828,000 | -3,526,437 | -41.9 |
11.45
14.20
12.10
|
6 tháng
(2024-03-25) |
-1.50 | -11.03% | 54,703,100 | -3,456,653 | -40.4 |
10.95
14.20
12.10
|
12 tháng
(2023-09-25) |
-0.76 | -5.89% | 95,759,100 | -831,068 | -6.0 |
10.73
14.20
12.10
|
24 tháng
(2022-09-30) |
-1.24 | -9.30% | 336,309,600 | 2,741,888 | 40.2 |
7.22
16.87
12.10
|
36 tháng
(2021-10-05) |
-8.69 | -41.80% | 818,387,100 | -2,355,226 | -70.2 |
7.22
24.56
12.10
|
60 tháng
(2019-10-16) |
0.18 | 1.54% | 1,278,225,960 | -13,497,396 | -255.7 |
7.22
24.56
12.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/02/2009 |
6.48
|
25,500 | 6.28 | 6.48 | 6.28 | 0 | 0 | 0 |
05/02/2009 |
6.28
|
23,940 | 6.40 | 6.48 | 6.23 | 0 | 0 | 0 |
04/02/2009 |
6.40
|
32,740 | 6.40 | 6.65 | 6.36 | 0 | 0 | 0 |
03/02/2009 |
6.40
|
12,770 | 6.57 | 6.86 | 6.36 | 0 | 0 | 0 |
02/02/2009 |
6.57
|
24,380 | 6.90 | 7.07 | 6.57 | 0 | 0 | 0 |
23/01/2009 |
6.90
|
8,410 | 6.61 | 6.90 | 6.69 | 0 | 0 | 0 |
22/01/2009 |
6.61
|
22,210 | 6.78 | 7.07 | 6.61 | 0 | 0 | 0 |
21/01/2009 |
6.78
|
8,320 | 6.78 | 7.11 | 6.69 | 0 | 0 | 0 |
20/01/2009 |
6.78
|
48,750 | 7.11 | 7.11 | 6.78 | 750 | 0 | 0 |
19/01/2009 |
7.11
|
27,480 | 7.45 | 7.45 | 7.11 | 500 | 0 | 0 |
16/01/2009 |
7.45
|
139,230 | 7.74 | 7.91 | 7.45 | 0 | 0 | 0 |
15/01/2009 |
7.74
|
185,100 | 7.53 | 7.74 | 7.20 | 0 | 0 | 0 |
14/01/2009 |
7.53
|
157,920 | 7.45 | 7.53 | 7.15 | 0 | 0 | 0 |
13/01/2009 |
7.45
|
77,250 | 7.45 | 7.53 | 7.15 | 6,700 | 0 | 0 |
12/01/2009 |
7.45
|
202,780 | 7.11 | 7.45 | 6.94 | 0 | 0 | 0 |
09/01/2009 |
7.11
|
82,200 | 7.11 | 7.32 | 6.90 | 7,150 | 0 | 0 |
08/01/2009 |
7.11
|
97,920 | 6.78 | 7.11 | 6.78 | 0 | 0 | 0 |
07/01/2009 |
6.78
|
61,920 | 6.48 | 6.78 | 6.69 | 25,900 | 0 | 0 |
06/01/2009 |
6.48
|
37,540 | 6.82 | 6.82 | 6.48 | 9,550 | 0 | 0 |
05/01/2009 |
6.82
|
46,770 | 7.15 | 7.15 | 6.82 | 39,840 | 0 | 0 |
02/01/2009 |
7.15
|
10,980 | 7.53 | 7.53 | 7.15 | 2,660 | 0 | 0 |
31/12/2008 |
7.53
|
175,990 | 7.20 | 7.53 | 6.86 | 3,080 | 0 | 0 |
30/12/2008 |
7.20
|
172,880 | 6.86 | 7.20 | 6.69 | 3,110 | 3,000 | 0 |
29/12/2008 |
6.86
|
118,260 | 6.57 | 6.86 | 6.48 | 2,600 | 0 | 0 |
26/12/2008 |
6.57
|
122,810 | 6.28 | 6.57 | 6.07 | 0 | 0 | 0 |
25/12/2008 |
6.28
|
70,620 | 6.15 | 6.28 | 5.90 | 0 | 0 | 0 |
24/12/2008 |
6.15
|
100,630 | 5.86 | 6.15 | 5.90 | 3,260 | 0 | 0 |
23/12/2008 |
5.86
|
21,590 | 5.94 | 6.07 | 5.77 | 2,540 | 0 | 0 |
22/12/2008 |
5.94
|
40,820 | 5.69 | 5.94 | 5.65 | 2,000 | 0 | 0 |
19/12/2008 |
5.69
|
43,030 | 5.48 | 5.69 | 5.52 | 1,000 | 0 | 0 |
18/12/2008 |
5.48
|
3,470 | 5.65 | 5.69 | 5.44 | 0 | 0 | 0 |
17/12/2008 |
5.65
|
17,310 | 5.56 | 5.65 | 5.31 | 0 | 0 | 0 |
16/12/2008 |
5.56
|
25,110 | 5.82 | 5.82 | 5.56 | 0 | 0 | 0 |
15/12/2008 |
5.82
|
52,960 | 5.56 | 5.82 | 5.44 | 0 | 0 | 0 |
12/12/2008 |
5.56
|
38,200 | 5.31 | 5.56 | 5.48 | 0 | 0 | 0 |
11/12/2008 |
5.31
|
24,480 | 5.06 | 5.31 | 5.19 | 0 | 0 | 0 |
10/12/2008 |
5.06
|
23,790 | 4.85 | 5.06 | 4.89 | 0 | 0 | 0 |
09/12/2008 |
4.85
|
12,210 | 4.81 | 5.02 | 4.81 | 0 | 0 | 0 |
08/12/2008 |
4.81
|
8,430 | 5.06 | 5.06 | 4.81 | 0 | 0 | 0 |
05/12/2008 |
5.06
|
5,000 | 5.19 | 5.19 | 5.06 | 0 | 0 | 0 |
04/12/2008 |
5.19
|
18,290 | 5.44 | 5.44 | 5.19 | 0 | 0 | 0 |
03/12/2008 |
5.44
|
24,890 | 5.56 | 5.56 | 5.31 | 0 | 0 | 0 |
02/12/2008 |
5.56
|
11,960 | 5.69 | 5.69 | 5.44 | 0 | 0 | 0 |
01/12/2008 |
5.69
|
4,900 | 5.61 | 5.69 | 5.44 | 0 | 0 | 0 |
28/11/2008 |
5.61
|
18,160 | 5.40 | 5.61 | 5.31 | 0 | 0 | 0 |
27/11/2008 |
5.40
|
16,970 | 5.56 | 5.56 | 5.35 | 0 | 0 | 0 |
26/11/2008 |
5.56
|
3,260 | 5.44 | 5.65 | 5.44 | 0 | 0 | 0 |
25/11/2008 |
5.44
|
6,860 | 5.44 | 5.52 | 5.44 | 0 | 0 | 0 |
24/11/2008 |
5.44
|
3,360 | 5.56 | 5.82 | 5.44 | 0 | 0 | 0 |
21/11/2008 |
5.56
|
9,040 | 5.56 | 5.65 | 5.31 | 0 | 1,980 | 0 |
20/11/2008 |
5.56
|
8,640 | 5.86 | 5.86 | 5.56 | 0 | 0 | 0 |
19/11/2008 |
5.86
|
12,500 | 5.86 | 5.86 | 5.82 | 0 | 0 | 0 |
18/11/2008 |
5.86
|
16,850 | 5.86 | 5.86 | 5.73 | 0 | 0 | 0 |
17/11/2008 |
5.86
|
7,220 | 5.98 | 5.98 | 5.86 | 0 | 0 | 0 |
14/11/2008 |
5.98
|
10,790 | 5.86 | 6.07 | 5.86 | 0 | 0 | 0 |
13/11/2008 |
5.86
|
9,290 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
12/11/2008 |
5.86
|
16,440 | 5.69 | 5.86 | 5.61 | 0 | 0 | 0 |
11/11/2008 |
5.69
|
17,430 | 5.94 | 5.94 | 5.69 | 0 | 0 | 0 |
10/11/2008 |
5.94
|
12,490 | 6.07 | 6.07 | 5.94 | 0 | 0 | 0 |
07/11/2008 |
6.07
|
16,000 | 6.36 | 6.36 | 6.07 | 0 | 0 | 0 |
06/11/2008 |
6.36
|
51,290 | 6.69 | 6.69 | 6.36 | 0 | 0 | 0 |
05/11/2008 |
6.69
|
42,780 | 6.48 | 6.74 | 6.48 | 7,000 | 0 | 0 |
04/11/2008 |
6.48
|
57,020 | 6.28 | 6.48 | 5.98 | 8,500 | 1,000 | 0 |
03/11/2008 |
6.28
|
24,980 | 6.53 | 6.53 | 6.23 | 0 | 0 | 0 |
31/10/2008 |
6.53
|
53,700 | 6.36 | 6.57 | 6.40 | 0 | 2,000 | 0 |
30/10/2008 |
6.36
|
62,390 | 6.07 | 6.36 | 5.77 | 0 | 0 | 0 |
29/10/2008 |
6.07
|
39,900 | 5.82 | 6.07 | 5.86 | 200 | 4,850 | 0 |
28/10/2008 |
5.82
|
47,780 | 5.56 | 5.82 | 5.31 | 0 | 1,240 | 0 |
27/10/2008 |
5.56
|
53,330 | 5.86 | 5.86 | 5.56 | 0 | 1,120 | 0 |
24/10/2008 |
5.86
|
23,550 | 6.07 | 6.07 | 5.82 | 4,000 | 4,000 | 0 |
23/10/2008 |
6.07
|
27,930 | 6.36 | 6.48 | 6.07 | 0 | 200 | 0 |
22/10/2008 |
6.36
|
32,590 | 6.69 | 6.69 | 6.36 | 4,760 | 0 | 0 |
21/10/2008 |
6.69
|
43,540 | 6.48 | 6.69 | 6.48 | 1,500 | 0 | 0 |
20/10/2008 |
6.48
|
24,640 | 6.61 | 6.69 | 6.36 | 0 | 0 | 0 |
17/10/2008 |
6.61
|
38,670 | 6.48 | 6.78 | 6.48 | 2,000 | 0 | 0 |
16/10/2008 |
6.48
|
53,750 | 6.57 | 6.65 | 6.28 | 4,000 | 0 | 0 |
15/10/2008 |
6.57
|
99,810 | 6.28 | 6.57 | 6.36 | 21,900 | 0 | 0 |
14/10/2008 |
6.28
|
1,550 | 5.98 | 6.28 | 6.28 | 0 | 0 | 0 |
13/10/2008 |
5.98
|
82,140 | 5.73 | 5.98 | 5.90 | 2,800 | 3,920 | 0 |
10/10/2008 |
5.73
|
69,670 | 5.86 | 5.94 | 5.69 | 5,000 | 0 | 0 |
09/10/2008 |
5.86
|
83,970 | 6.15 | 6.36 | 5.86 | 10,000 | 3,740 | 0 |
08/10/2008 |
6.15
|
67,430 | 6.19 | 6.19 | 5.90 | 15,190 | 12,030 | 0 |
07/10/2008 |
6.19
|
62,850 | 6.48 | 6.48 | 6.19 | 0 | 1,170 | 0 |
06/10/2008 |
6.48
|
97,560 | 6.82 | 6.82 | 6.48 | 3,000 | 990 | 0 |
03/10/2008 |
6.82
|
56,850 | 6.94 | 6.94 | 6.82 | 0 | 0 | 0 |
02/10/2008 |
6.94
|
61,410 | 6.65 | 6.94 | 6.74 | 11,820 | 0 | 0 |
01/10/2008 |
6.65
|
62,340 | 6.57 | 6.69 | 6.48 | 0 | 4,200 | 0 |
30/09/2008 |
6.57
|
38,310 | 6.90 | 6.90 | 6.57 | 100 | 10,000 | 0 |
29/09/2008 |
6.90
|
138,740 | 6.65 | 6.90 | 6.57 | 7,810 | 0 | 0 |
26/09/2008 |
6.65
|
115,750 | 6.36 | 6.65 | 6.48 | 14,740 | 0 | 0 |
25/09/2008 |
6.36
|
95,340 | 6.44 | 6.57 | 6.19 | 4,890 | 0 | 0 |
24/09/2008 |
6.44
|
91,040 | 6.78 | 6.78 | 6.44 | 0 | 0 | 0 |
23/09/2008 |
6.78
|
184,520 | 7.11 | 7.32 | 6.78 | 30,900 | 0 | 0 |
22/09/2008 |
7.11
|
76,160 | 6.78 | 7.11 | 7.11 | 10,000 | 0 | 0 |
19/09/2008 |
6.78
|
180,990 | 6.48 | 6.78 | 6.28 | 300 | 12,190 | 0 |
18/09/2008 |
6.48
|
22,720 | 6.82 | 6.82 | 6.48 | 8,750 | 0 | 0 |
17/09/2008 |
6.82
|
7,510 | 7.15 | 7.15 | 6.82 | 0 | 0 | 0 |
16/09/2008 |
7.15
|
12,240 | 7.53 | 7.53 | 7.15 | 0 | 0 | 0 |
15/09/2008 |
7.53
|
301,880 | 7.91 | 8.16 | 7.53 | 0 | 6,580 | 0 |
12/09/2008 |
7.91
|
14,300 | 8.28 | 8.28 | 7.91 | 0 | 0 | 0 |