Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.20 | -4% | 73,100 | 0 | 0 |
4.10
5.20
4.80
|
2 tháng
(2024-07-22) |
1.10 | 29.73% | 187,500 | 0 | 0 |
3.30
5.20
4.80
|
3 tháng
(2024-06-24) |
0.30 | 6.67% | 326,300 | 0 | 0 |
3.30
5.20
4.80
|
6 tháng
(2024-03-25) |
1.70 | 54.84% | 1,056,100 | -1,800 | -0.0 |
2.70
5.80
4.80
|
12 tháng
(2023-09-26) |
1.50 | 45.45% | 1,876,400 | -1,000 | -0.0 |
2.70
5.80
4.80
|
24 tháng
(2022-10-03) |
0.10 | 2.13% | 2,926,648 | -500 | -0.0 |
2.70
5.80
4.80
|
36 tháng
(2021-10-06) |
-5.40 | -52.94% | 7,250,593 | 2,600 | 0.0 |
2.70
13.20
4.80
|
60 tháng
(2019-10-17) |
2.50 | 108.70% | 8,796,829 | 4,600 | 0.0 |
2.20
13.20
4.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/08/2010 |
13.20
|
125,000 | 13.70 | 13.80 | 13 | 0 | 0 | 0 |
17/08/2010 |
13.70
|
225,800 | 13.60 | 14.40 | 13 | 0 | 0 | 0 |
16/08/2010 |
13.60
|
160,100 | 13.10 | 13.60 | 13.30 | 0 | 0 | 0 |
13/08/2010 |
13.10
|
325,500 | 13.30 | 13.50 | 12.50 | 0 | 0 | 0 |
12/08/2010 |
13.30
|
189,800 | 14.30 | 14.30 | 13.30 | 0 | 0 | 0 |
11/08/2010 |
14.30
|
216,800 | 13.90 | 14.60 | 13.60 | 0 | 0 | 0 |
10/08/2010 |
13.90
|
411,100 | 14.80 | 14.80 | 13.90 | 0 | 0 | 0 |
09/08/2010 |
14.80
|
243,300 | 16 | 16 | 14.80 | 0 | 0 | 0 |
06/08/2010 |
16
|
726,800 | 16.90 | 16.90 | 15.50 | 0 | 0 | 0 |
05/08/2010 |
16.90
|
205,300 | 16.30 | 17.10 | 16.20 | 0 | 0 | 0 |
04/08/2010 |
16.30
|
236,700 | 17 | 17 | 16.10 | 0 | 0 | 0 |
03/08/2010 |
17
|
157,300 | 17.10 | 18 | 16.90 | 0 | 0 | 0 |
02/08/2010 |
17.10
|
157,700 | 17.40 | 17.50 | 16.90 | 1,000 | 0 | 0.0 |
30/07/2010 |
17.40
|
191,800 | 17.30 | 18.20 | 17.20 | 0 | 0 | 0 |
29/07/2010 |
17.30
|
164,600 | 17.20 | 17.60 | 16.90 | 0 | 3,000 | -0.1 |
28/07/2010 |
17.20
|
373,000 | 17.90 | 18 | 16.90 | 0 | 0 | 0 |
27/07/2010 |
17.90
|
356,100 | 17.70 | 18.80 | 17.50 | 0 | 0 | 0 |
26/07/2010 |
17.70
|
492,300 | 18.60 | 18.90 | 17.60 | 0 | 0 | 0 |
23/07/2010 |
18.60
|
301,300 | 19.80 | 20 | 18.10 | 0 | 0 | 0 |
22/07/2010 |
19.80
|
792,900 | 18.60 | 19.90 | 18 | 0 | 0 | 0 |
21/07/2010 |
18.60
|
689,300 | 19.20 | 19.50 | 18.50 | 0 | 0 | 0 |
20/07/2010 |
19.20
|
1,296,600 | 18.70 | 20 | 19 | 3,000 | 0 | 0.1 |
19/07/2010 |
18.70
|
404,100 | 17.90 | 18.70 | 18 | 0 | 0 | 0 |
16/07/2010 |
17.90
|
849,800 | 16.90 | 17.90 | 16.80 | 0 | 1,000 | -0.0 |
15/07/2010 |
16.90
|
168,500 | 17 | 17.20 | 16.60 | 0 | 0 | 0 |
14/07/2010 |
17
|
196,400 | 17.30 | 17.90 | 16.90 | 0 | 0 | 0 |
13/07/2010 |
17.30
|
228,800 | 16.70 | 17.40 | 16.80 | 0 | 0 | 0 |
12/07/2010 |
16.70
|
93,000 | 16.50 | 16.90 | 16.40 | 0 | 0 | 0 |
09/07/2010 |
16.50
|
161,800 | 16.60 | 16.90 | 16.50 | 0 | 0 | 0 |
08/07/2010 |
16.60
|
211,200 | 16.60 | 17.40 | 16.60 | 0 | 0 | 0 |
07/07/2010 |
16.60
|
145,200 | 16.90 | 17.30 | 16.50 | 0 | 0 | 0 |
06/07/2010 |
16.90
|
226,400 | 17.50 | 17.90 | 16.50 | 0 | 0 | 0 |
05/07/2010 |
17.50
|
439,600 | 17.20 | 18 | 16.70 | 0 | 0 | 0 |
02/07/2010 |
17.20
|
204,400 | 16.80 | 17.20 | 16.70 | 0 | 0 | 0 |
01/07/2010 |
16.80
|
155,300 | 16.80 | 17 | 16.30 | 0 | 0 | 0 |
30/06/2010 |
16.80
|
217,900 | 17.70 | 17.70 | 16.50 | 0 | 0 | 0 |
29/06/2010 |
17.70
|
611,500 | 16.70 | 17.80 | 16.80 | 0 | 0 | 0 |
28/06/2010 |
16.70
|
180,700 | 16.60 | 17.10 | 16.30 | 0 | 0 | 0 |
25/06/2010 |
16.60
|
389,400 | 17.30 | 17.30 | 16.30 | 0 | 0 | 0 |
24/06/2010 |
17.30
|
455,500 | 17.10 | 17.50 | 16.90 | 1,000 | 0 | 0.0 |
23/06/2010 |
17.10
|
286,200 | 17.30 | 17.30 | 16.30 | 0 | 0 | 0 |
22/06/2010 |
17.30
|
486,300 | 17.70 | 18.90 | 16.50 | 47,600 | 0 | 0.8 |
21/06/2010 |
17.70
|
394,100 | 16.70 | 17.70 | 17.50 | 0 | 0 | 0 |
18/06/2010 |
16.70
|
750,800 | 15.50 | 16.70 | 15.60 | 0 | 0 | 0 |
17/06/2010 |
15.50
|
216,500 | 15.90 | 15.90 | 15.50 | 0 | 0 | 0 |
16/06/2010 |
15.90
|
332,800 | 15.50 | 16.30 | 15.40 | 0 | 0 | 0 |
15/06/2010 |
15.50
|
408,200 | 15.40 | 15.90 | 15.40 | 0 | 0 | 0 |
14/06/2010 |
15.40
|
216,900 | 15.10 | 16 | 15.20 | 0 | 0 | 0 |
11/06/2010 |
15.10
|
228,800 | 14.10 | 15.70 | 15 | 0 | 0 | 0 |
10/06/2010 |
14.10
|
179,600 | 14.80 | 15.20 | 14.10 | 0 | 0 | 0 |
09/06/2010 |
14.80
|
121,300 | 15.10 | 15.50 | 14.70 | 500 | 0 | 0.0 |
08/06/2010 |
15.10
|
202,500 | 14.80 | 15.20 | 14.50 | 0 | 0 | 0 |
07/06/2010 |
14.80
|
230,000 | 15.80 | 15.80 | 14.80 | 0 | 0 | 0 |
04/06/2010 |
15.80
|
334,700 | 15.80 | 16.90 | 15.50 | 0 | 0 | 0 |
03/06/2010 |
15.80
|
140,900 | 14.90 | 15.80 | 15.80 | 0 | 0 | 0 |
02/06/2010 |
14.90
|
168,200 | 14.90 | 15 | 14.60 | 0 | 0 | 0 |
01/06/2010 |
14.90
|
213,700 | 14.90 | 15.40 | 14.30 | 0 | 0 | 0 |
31/05/2010 |
14.90
|
396,900 | 15.90 | 17 | 14.80 | 0 | 0 | 0 |
28/05/2010 |
15.90
|
76,800 | 15 | 15.90 | 15.90 | 0 | 0 | 0 |
27/05/2010 |
15
|
385,700 | 14.20 | 15 | 14.10 | 0 | 0 | 0 |
26/05/2010 |
14.20
|
85,200 | 13.50 | 14.20 | 13.50 | 0 | 0 | 0 |
25/05/2010 |
13.50
|
350,000 | 12.80 | 13.50 | 11.90 | 0 | 0 | 0 |
24/05/2010 |
12.80
|
470,900 | 13.50 | 13.50 | 12.60 | 500 | 0 | 0.0 |
21/05/2010 |
13.50
|
112,500 | 14.50 | 14.50 | 13.50 | 0 | 0 | 0 |
20/05/2010 |
14.50
|
535,000 | 15.20 | 15.20 | 14.30 | 0 | 0 | 0 |
19/05/2010 |
15.20
|
103,300 | 16 | 16.30 | 15.20 | 0 | 0 | 0 |
18/05/2010 |
16
|
192,300 | 17.30 | 18.20 | 16 | 0 | 0 | 0 |
17/05/2010 |
17.30
|
554,700 | 17.50 | 17.50 | 16.80 | 0 | 31,100 | -0.5 |
14/05/2010 |
17.50
|
1,598,000 | 16.90 | 17.80 | 15.80 | 0 | 15,100 | -0.3 |
13/05/2010 |
16.90
|
36,000 | 18.10 | 18.10 | 16.90 | 0 | 0 | 0 |
12/05/2010 |
18.10
|
83,100 | 19.30 | 19.30 | 18.10 | 0 | 0 | 0 |
11/05/2010 |
19.30
|
511,100 | 20.60 | 20.60 | 19.30 | 500 | 0 | 0.0 |
10/05/2010 |
20.60
|
354,300 | 21.80 | 23 | 20.60 | 0 | 0 | 0 |
07/05/2010 |
21.80
|
1,164,900 | 22.80 | 24.30 | 21.30 | 0 | 0 | 0 |
06/05/2010 |
22.80
|
421,500 | 21.40 | 22.80 | 20.90 | 0 | 0 | 0 |
05/05/2010 |
21.40
|
1,706,400 | 20 | 21.40 | 20.70 | 0 | 0 | 0 |
04/05/2010 |
20
|
152,400 | 19.70 | 20 | 20 | 0 | 0 | 0 |
29/04/2010 |
19.70
|
1,359,500 | 18.50 | 19.70 | 17.30 | 600 | 0 | 0.0 |
28/04/2010 |
18.50
|
331,900 | 19.10 | 19.80 | 17.40 | 16,200 | 3,000 | 0.2 |
27/04/2010 |
19.10
|
1,127,400 | 19.50 | 20 | 18.20 | 30,500 | 3,000 | 0.5 |
26/04/2010 |
19.50
|
6,600 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
22/04/2010 |
19.50
|
1,147,900 | 20.30 | 21.70 | 18.90 | 800 | 0 | 0.0 |
21/04/2010 |
20.30
|
915,800 | 19 | 20.30 | 19.30 | 0 | 0 | 0 |
20/04/2010 |
19
|
355,500 | 18.50 | 19 | 18.90 | 0 | 0 | 0 |
19/04/2010 |
18.50
|
1,582,300 | 17.30 | 18.50 | 16.50 | 0 | 200 | -0.0 |
16/04/2010 |
17.30
|
268,000 | 16.20 | 17.30 | 17 | 0 | 0 | 0 |
15/04/2010 |
16.20
|
503,000 | 15.30 | 16.20 | 15.70 | 3,000 | 0 | 0.0 |
14/04/2010 |
15.30
|
563,700 | 14.30 | 15.30 | 14 | 0 | 0 | 0 |
13/04/2010 |
14.30
|
1,928,800 | 13.40 | 14.30 | 13.40 | 200 | 0 | 0.0 |
12/04/2010 |
13.40
|
163,200 | 12.60 | 13.40 | 13.40 | 0 | 0 | 0 |
09/04/2010 |
12.60
|
179,400 | 11.90 | 12.60 | 12.30 | 0 | 0 | 0 |
08/04/2010 |
11.90
|
166,600 | 11.40 | 11.90 | 11.30 | 0 | 0 | 0 |
07/04/2010 |
11.40
|
126,600 | 11.10 | 11.50 | 11 | 0 | 0 | 0 |
06/04/2010 |
11.10
|
91,000 | 11.60 | 11.70 | 11 | 0 | 0 | 0 |
05/04/2010 |
11.60
|
85,700 | 11.50 | 11.90 | 11.30 | 0 | 0 | 0 |
02/04/2010 |
11.50
|
86,000 | 11.70 | 12.30 | 11.50 | 0 | 0 | 0 |
01/04/2010 |
11.70
|
112,200 | 10.90 | 11.70 | 11 | 0 | 0 | 0 |
31/03/2010 |
10.90
|
174,200 | 11.30 | 11.50 | 10.80 | 0 | 0 | 0 |
30/03/2010 |
11.30
|
81,500 | 12 | 12.50 | 11.20 | 0 | 0 | 0 |
29/03/2010 |
12
|
304,800 | 12.10 | 12.20 | 11.50 | 0 | 0 | 0 |