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) |
11/09/2008 |
8.53
|
191,690 | 8.92 | 8.92 | 8.53 | 108,780 | 46,270 | 0 |
10/09/2008 |
8.92
|
246,530 | 9.00 | 9.44 | 8.56 | 94,840 | 107,930 | 0 |
09/09/2008 |
9.00
|
457,550 | 8.58 | 9.00 | 8.79 | 374,030 | 107,530 | 0 |
08/09/2008 |
8.58
|
183,950 | 9.02 | 9.02 | 8.58 | 2,370 | 11,730 | 0 |
05/09/2008 |
9.02
|
154,810 | 9.49 | 9.49 | 9.02 | 4,570 | 10,710 | 0 |
04/09/2008 |
9.49
|
326,690 | 9.93 | 9.93 | 9.44 | 69,120 | 14,350 | 0 |
03/09/2008 |
9.93
|
557,600 | 9.93 | 10.34 | 9.93 | 21,170 | 436,850 | 0 |
29/08/2008 |
9.93
|
19,720 | 10.44 | 10.44 | 9.93 | 120 | 10,120 | 0 |
28/08/2008 |
10.44
|
108,280 | 10.99 | 10.99 | 10.44 | 3,520 | 21,420 | 0 |
27/08/2008 |
10.99
|
477,060 | 10.68 | 11.19 | 10.68 | 55,130 | 11,500 | 0 |
26/08/2008 |
10.68
|
553,320 | 10.18 | 10.68 | 10.60 | 203,970 | 223,740 | 0 |
25/08/2008 |
10.18
|
211,960 | 9.72 | 10.18 | 10.03 | 31,620 | 9,660 | 0 |
22/08/2008 |
9.72
|
555,400 | 9.49 | 9.95 | 9.72 | 171,420 | 41,740 | 0 |
21/08/2008 |
9.49
|
433,380 | 9.05 | 9.49 | 9.05 | 133,390 | 6,580 | 0 |
20/08/2008 |
9.05
|
657,300 | 9.05 | 9.31 | 8.63 | 446,470 | 45,650 | 0 |
19/08/2008 |
9.05
|
1,315,230 | 8.63 | 9.05 | 8.22 | 1,211,840 | 3,100 | 0 |
18/08/2008 |
8.63
|
598,220 | 8.25 | 8.63 | 8.53 | 576,990 | 1,100 | 0 |
15/08/2008 |
8.25
|
784,770 | 8.01 | 8.25 | 8.25 | 455,460 | 1,000 | 0 |
14/08/2008 |
8.01
|
702,850 | 7.78 | 8.01 | 7.88 | 217,460 | 1,000 | 0 |
13/08/2008 |
7.78
|
660,910 | 7.75 | 7.86 | 7.55 | 413,690 | 1,000 | 0 |
12/08/2008 |
7.75
|
466,170 | 7.65 | 7.86 | 7.50 | 183,520 | 200 | 0 |
11/08/2008 |
7.65
|
297,860 | 7.44 | 7.65 | 7.63 | 106,600 | 0 | 0 |
08/08/2008 |
7.44
|
133,300 | 7.34 | 7.44 | 7.24 | 82,980 | 0 | 0 |
07/08/2008 |
7.34
|
239,640 | 7.13 | 7.34 | 7.34 | 207,120 | 5,200 | 0 |
06/08/2008 |
7.13
|
247,820 | 6.93 | 7.13 | 6.72 | 86,770 | 4,880 | 0 |
05/08/2008 |
6.93
|
10,870 | 7.13 | 7.13 | 6.93 | 5,150 | 3,370 | 0 |
04/08/2008 |
7.13
|
28,610 | 7.34 | 7.34 | 7.13 | 8,360 | 0 | 0 |
01/08/2008 |
7.34
|
162,530 | 7.55 | 7.55 | 7.34 | 25,660 | 300 | 0 |
31/07/2008 |
7.55
|
154,990 | 7.65 | 7.65 | 7.44 | 83,830 | 100 | 0 |
30/07/2008 |
7.65
|
440,450 | 7.50 | 7.70 | 7.29 | 335,050 | 10,000 | 0 |
29/07/2008 |
7.50
|
391,570 | 7.29 | 7.50 | 7.50 | 96,340 | 10,000 | 0 |
28/07/2008 |
7.29
|
602,690 | 7.08 | 7.29 | 6.88 | 0 | 147,540 | 0 |
25/07/2008 |
7.08
|
227,800 | 7.29 | 7.29 | 7.08 | 213,600 | 48,180 | 0 |
24/07/2008 |
7.29
|
183,570 | 7.50 | 7.50 | 7.29 | 152,960 | 62,450 | 0 |
23/07/2008 |
7.50
|
16,840 | 7.70 | 7.70 | 7.50 | 16,640 | 16,790 | 0 |
22/07/2008 |
7.70
|
4,500 | 7.94 | 7.94 | 7.70 | 2,100 | 0 | 0 |
21/07/2008 |
7.94
|
25,080 | 8.17 | 8.17 | 7.94 | 1,900 | 11,490 | 0 |
18/07/2008 |
8.17
|
507,770 | 8.40 | 8.40 | 8.17 | 283,650 | 22,600 | 0 |
17/07/2008 |
8.40
|
815,750 | 8.25 | 8.48 | 8.25 | 98,890 | 5,780 | 0 |
16/07/2008 |
8.25
|
1,066,380 | 8.01 | 8.25 | 7.78 | 361,630 | 87,000 | 0 |
15/07/2008 |
8.01
|
652,970 | 7.78 | 8.01 | 8.01 | 416,100 | 4,000 | 0 |
14/07/2008 |
7.78
|
79,350 | 7.57 | 7.78 | 7.78 | 40,730 | 4,000 | 0 |
11/07/2008 |
7.57
|
46,640 | 7.37 | 7.57 | 7.57 | 15,010 | 0 | 0 |
10/07/2008 |
7.37
|
160,320 | 7.16 | 7.37 | 7.37 | 112,100 | 20,000 | 0 |
09/07/2008 |
7.16
|
191,190 | 6.95 | 7.16 | 7.11 | 85,390 | 20,200 | 0 |
08/07/2008 |
6.95
|
233,530 | 7.16 | 7.16 | 6.95 | 31,060 | 38,190 | 0 |
07/07/2008 |
7.16
|
646,410 | 7.37 | 7.57 | 7.16 | 491,190 | 50,000 | 0 |
04/07/2008 |
7.37
|
111,190 | 7.16 | 7.37 | 7.37 | 52,930 | 0 | 0 |
03/07/2008 |
7.16
|
110,060 | 6.95 | 7.16 | 7.16 | 91,300 | 50,000 | 0 |
02/07/2008 |
6.95
|
94,540 | 6.77 | 6.95 | 6.95 | 60,700 | 0 | 0 |
01/07/2008 |
6.77
|
86,520 | 6.59 | 6.77 | 6.77 | 29,070 | 50,000 | 0 |
30/06/2008 |
6.59
|
299,540 | 6.41 | 6.59 | 6.41 | 241,970 | 114,470 | 0 |
27/06/2008 |
6.41
|
164,600 | 6.41 | 6.51 | 6.23 | 9,700 | 28,770 | 0 |
26/06/2008 |
6.41
|
304,460 | 6.59 | 6.77 | 6.41 | 165,770 | 30,000 | 0 |
25/06/2008 |
6.59
|
140,900 | 6.41 | 6.59 | 6.46 | 39,260 | 0 | 0 |
24/06/2008 |
6.41
|
210,260 | 6.23 | 6.41 | 6.20 | 108,730 | 29,100 | 0 |
23/06/2008 |
6.23
|
435,550 | 6.41 | 6.41 | 6.23 | 82,790 | 167,280 | 0 |
20/06/2008 |
6.41
|
70,160 | 6.59 | 6.59 | 6.41 | 69,410 | 6,000 | 0 |
19/06/2008 |
6.59
|
186,490 | 6.77 | 6.77 | 6.59 | 181,160 | 43,620 | 0 |
18/06/2008 |
6.77
|
380,970 | 6.90 | 7.03 | 6.77 | 303,330 | 0 | 0 |
17/06/2008 |
6.90
|
855,350 | 6.77 | 6.90 | 6.88 | 70,510 | 530,910 | 0 |
16/06/2008 |
6.77
|
339,190 | 6.64 | 6.77 | 6.75 | 40,460 | 169,440 | 0 |
13/06/2008 |
6.64
|
765,690 | 6.51 | 6.64 | 6.38 | 389,420 | 565,000 | 0 |
12/06/2008 |
6.51
|
416,680 | 6.64 | 6.64 | 6.51 | 367,340 | 205,760 | 0 |
11/06/2008 |
6.64
|
348,560 | 6.77 | 6.77 | 6.64 | 281,870 | 214,080 | 0 |
10/06/2008 |
6.77
|
2,750 | 6.90 | 6.90 | 6.77 | 0 | 2,550 | 0 |
09/06/2008 |
6.90
|
1,600 | 7.03 | 7.03 | 6.90 | 700 | 1,600 | 0 |
06/06/2008 |
7.03
|
30,340 | 7.16 | 7.16 | 7.03 | 19,610 | 29,950 | 0 |
05/06/2008 |
7.16
|
19,770 | 7.29 | 7.29 | 7.16 | 19,310 | 19,770 | 0 |
04/06/2008 |
7.29
|
16,060 | 7.42 | 7.42 | 7.29 | 83,660 | 16,060 | 0 |
03/06/2008 |
7.42
|
13,550 | 7.55 | 7.55 | 7.42 | 12,400 | 1,000 | 0 |
02/06/2008 |
7.55
|
6,850 | 7.68 | 7.68 | 7.55 | 4,960 | 1,200 | 0 |
30/05/2008 |
7.68
|
37,120 | 7.83 | 7.83 | 7.68 | 245,590 | 0 | 0 |
29/05/2008 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
28/05/2008 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
27/05/2008 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
26/05/2008 |
7.83
|
10,020 | 7.99 | 7.99 | 7.83 | 10,000 | 7,020 | 0 |
23/05/2008 |
7.99
|
3,470 | 8.14 | 8.14 | 7.99 | 58,070 | 0 | 0 |
22/05/2008 |
8.14
|
710 | 8.30 | 8.30 | 8.14 | 200 | 510 | 0 |
21/05/2008 |
8.30
|
26,020 | 8.45 | 8.45 | 8.30 | 17,360 | 7,870 | 0 |
20/05/2008 |
8.45
|
50,520 | 8.61 | 8.61 | 8.45 | 800 | 4,260 | 0 |
19/05/2008 |
8.61
|
15,920 | 8.76 | 8.76 | 8.61 | 7,100 | 2,600 | 0 |
16/05/2008 |
8.76
|
122,840 | 8.92 | 8.92 | 8.76 | 35,210 | 41,890 | 0 |
15/05/2008 |
8.92
|
8,020 | 9.10 | 9.10 | 8.92 | 5,020 | 0 | 0 |
14/05/2008 |
9.10
|
6,120 | 9.28 | 9.28 | 9.10 | 80 | 5,980 | 0 |
13/05/2008 |
9.28
|
2,230 | 9.46 | 9.46 | 9.28 | 0 | 0 | 0 |
12/05/2008 |
9.46
|
6,210 | 9.64 | 9.64 | 9.46 | 4,630 | 0 | 0 |
09/05/2008 |
9.64
|
94,450 | 9.82 | 9.82 | 9.64 | 33,980 | 0 | 0 |
08/05/2008 |
9.82
|
398,510 | 10.00 | 10.00 | 9.82 | 0 | 0 | 0 |
07/05/2008 |
10.00
|
428,540 | 9.82 | 10.00 | 9.64 | 298,690 | 0 | 0 |
06/05/2008 |
9.82
|
478,110 | 10.00 | 10.00 | 9.82 | 310,370 | 0 | 0 |
05/05/2008 |
10.00
|
244,730 | 9.95 | 10.13 | 10.00 | 147,410 | 0 | 0 |
29/04/2008 |
9.95
|
380,420 | 9.77 | 9.95 | 9.95 | 299,080 | 0 | 0 |
28/04/2008 |
9.77
|
67,300 | 9.59 | 9.77 | 9.64 | 36,930 | 0 | 0 |
25/04/2008 |
9.59
|
234,570 | 9.77 | 9.77 | 9.59 | 640 | 0 | 0 |
24/04/2008 |
9.77
|
303,760 | 9.95 | 9.95 | 9.77 | 143,360 | 3,000 | 0 |
23/04/2008 |
9.95
|
74,440 | 10.13 | 10.13 | 9.95 | 9,040 | 0 | 0 |
22/04/2008 |
10.13
|
89,930 | 10.34 | 10.34 | 10.13 | 16,450 | 0 | 0 |
21/04/2008 |
10.34
|
401,520 | 10.21 | 10.37 | 10.21 | 381,530 | 0 | 0 |
18/04/2008 |
10.21
|
242,760 | 10.13 | 10.31 | 10.13 | 274,130 | 0 | 0 |