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) |
26/03/2010 |
12.10
|
98,100 | 12.70 | 12.80 | 12.10 | 0 | 0 | 0 |
25/03/2010 |
12.70
|
697,100 | 12.40 | 13.20 | 12.40 | 0 | 0 | 0 |
24/03/2010 |
12.40
|
118,000 | 11.70 | 12.40 | 12.40 | 0 | 0 | 0 |
23/03/2010 |
11.70
|
277,500 | 11.30 | 11.70 | 11.20 | 100 | 0 | 0.0 |
22/03/2010 |
11.30
|
235,300 | 10.70 | 11.30 | 10.60 | 0 | 0 | 0 |
19/03/2010 |
10.70
|
38,300 | 10.80 | 10.80 | 10.30 | 0 | 0 | 0 |
18/03/2010 |
10.80
|
75,200 | 10.50 | 10.80 | 10.30 | 0 | 0 | 0 |
17/03/2010 |
10.50
|
35,500 | 10.40 | 10.90 | 10.30 | 0 | 0 | 0 |
16/03/2010 |
10.40
|
67,400 | 10.90 | 11 | 10.30 | 0 | 0 | 0 |
15/03/2010 |
10.90
|
59,000 | 11 | 11.20 | 10.80 | 0 | 0 | 0 |
12/03/2010 |
11
|
61,800 | 11 | 11.20 | 10.60 | 0 | 0 | 0 |
11/03/2010 |
11
|
38,200 | 11.10 | 11.40 | 10.70 | 0 | 0 | 0 |
10/03/2010 |
11.10
|
46,300 | 11.60 | 11.70 | 11 | 0 | 0 | 0 |
09/03/2010 |
11.60
|
173,600 | 11 | 11.60 | 10.90 | 0 | 0 | 0 |
08/03/2010 |
11
|
152,400 | 10.40 | 11 | 10.30 | 0 | 0 | 0 |
05/03/2010 |
10.40
|
53,600 | 10.40 | 10.40 | 10.20 | 0 | 0 | 0 |
04/03/2010 |
10.40
|
77,400 | 10.50 | 10.60 | 10.20 | 0 | 0 | 0 |
03/03/2010 |
10.50
|
73,700 | 10.50 | 10.60 | 10.20 | 0 | 1,000 | -0.0 |
02/03/2010 |
10.50
|
33,800 | 10.30 | 10.70 | 10.40 | 0 | 0 | 0 |
01/03/2010 |
10.30
|
62,400 | 10.40 | 10.90 | 10 | 0 | 0 | 0 |
26/02/2010 |
10.40
|
8,000 | 10.30 | 10.40 | 10.20 | 0 | 0 | 0 |
25/02/2010 |
10.30
|
7,800 | 10.30 | 10.50 | 10.10 | 0 | 0 | 0 |
24/02/2010 |
10.30
|
12,900 | 10.20 | 10.40 | 10.20 | 0 | 0 | 0 |
23/02/2010 |
10.20
|
24,900 | 10.50 | 10.50 | 10.20 | 0 | 0 | 0 |
22/02/2010 |
10.50
|
9,000 | 10.50 | 10.50 | 10.30 | 0 | 0 | 0 |
12/02/2010 |
10.50
|
7,600 | 10.30 | 10.50 | 10 | 0 | 0 | 0 |
11/02/2010 |
10.30
|
32,500 | 10.40 | 10.50 | 10.10 | 0 | 0 | 0 |
10/02/2010 |
10.40
|
9,500 | 10.10 | 10.40 | 10.20 | 0 | 0 | 0 |
09/02/2010 |
10.10
|
27,800 | 10.40 | 10.40 | 10.10 | 0 | 0 | 0 |
08/02/2010 |
10.40
|
27,600 | 10.40 | 10.40 | 10 | 0 | 0 | 0 |
05/02/2010 |
10.40
|
12,800 | 10.80 | 10.80 | 10.30 | 0 | 0 | 0 |
04/02/2010 |
10.80
|
18,800 | 10.70 | 11 | 10.50 | 0 | 0 | 0 |
03/02/2010 |
10.70
|
29,700 | 10.50 | 10.90 | 10.60 | 0 | 0 | 0 |
02/02/2010 |
10.50
|
27,500 | 10.40 | 10.70 | 10.40 | 0 | 0 | 0 |
01/02/2010 |
10.40
|
20,000 | 10.90 | 11 | 10.30 | 0 | 0 | 0 |
29/01/2010 |
10.90
|
22,800 | 10.50 | 10.90 | 10.30 | 0 | 0 | 0 |
28/01/2010 |
10.50
|
34,100 | 10.50 | 10.50 | 10.20 | 0 | 0 | 0 |
27/01/2010 |
10.50
|
28,200 | 11.10 | 11.30 | 10.50 | 0 | 0 | 0 |
26/01/2010 |
11.10
|
44,300 | 10.30 | 11.10 | 10.70 | 0 | 0 | 0 |
25/01/2010 |
10.30
|
14,100 | 10.30 | 10.70 | 10.20 | 0 | 0 | 0 |
22/01/2010 |
10.30
|
36,000 | 10.40 | 10.50 | 10 | 0 | 0 | 0 |
21/01/2010 |
10.40
|
40,900 | 10.60 | 10.70 | 10.20 | 0 | 0 | 0 |
20/01/2010 |
10.60
|
13,300 | 11.10 | 11.10 | 10.60 | 0 | 0 | 0 |
19/01/2010 |
11.10
|
30,000 | 11 | 11.20 | 11 | 0 | 0 | 0 |
18/01/2010 |
11
|
48,200 | 11.30 | 11.50 | 10.80 | 0 | 0 | 0 |
15/01/2010 |
11.30
|
35,400 | 12.10 | 12.60 | 11.30 | 0 | 0 | 0 |
14/01/2010 |
12.10
|
66,400 | 11.80 | 12.10 | 11.60 | 0 | 0 | 0 |
13/01/2010 |
11.80
|
36,100 | 11.40 | 11.90 | 10.90 | 0 | 0 | 0 |
12/01/2010 |
11.40
|
95,200 | 12.30 | 12.30 | 11.40 | 0 | 0 | 0 |
11/01/2010 |
12.30
|
58,700 | 12.50 | 12.50 | 12 | 0 | 0 | 0 |
08/01/2010 |
12.50
|
96,100 | 12.40 | 13.20 | 12.40 | 0 | 0 | 0 |
07/01/2010 |
12.40
|
72,300 | 12.70 | 12.80 | 12.20 | 0 | 0 | 0 |
06/01/2010 |
12.70
|
97,000 | 13.10 | 13.10 | 12.40 | 0 | 0 | 0 |
05/01/2010 |
13.10
|
168,000 | 12.30 | 13.10 | 12.80 | 0 | 0 | 0 |
04/01/2010 |
12.30
|
105,600 | 11.40 | 12.30 | 12 | 0 | 0 | 0 |
31/12/2009 |
11.40
|
106,500 | 11.20 | 11.80 | 11.10 | 0 | 0 | 0 |
30/12/2009 |
11.20
|
63,500 | 10.90 | 11.40 | 10.60 | 0 | 0 | 0 |
29/12/2009 |
10.90
|
37,400 | 11.70 | 11.70 | 10.90 | 0 | 0 | 0 |
28/12/2009 |
11.70
|
84,500 | 11.80 | 11.90 | 11.20 | 0 | 0 | 0 |
25/12/2009 |
11.80
|
110,400 | 11.50 | 11.80 | 11.10 | 0 | 0 | 0 |
24/12/2009 |
11.50
|
161,500 | 11 | 11.60 | 10.60 | 0 | 0 | 0 |
23/12/2009 |
11
|
63,500 | 10.80 | 11 | 10.80 | 0 | 0 | 0 |
22/12/2009 |
10.80
|
85,000 | 10.80 | 11.50 | 10.40 | 0 | 0 | 0 |
21/12/2009 |
10.80
|
61,200 | 10.20 | 10.80 | 10.70 | 0 | 0 | 0 |
18/12/2009 |
10.20
|
58,700 | 10 | 10.20 | 9.90 | 0 | 0 | 0 |
17/12/2009 |
10
|
30,200 | 9.90 | 10 | 9.40 | 0 | 0 | 0 |
16/12/2009 |
9.90
|
73,900 | 10.50 | 10.50 | 9.90 | 0 | 0 | 0 |
15/12/2009 |
10.50
|
52,600 | 11 | 11 | 10.10 | 0 | 0 | 0 |
14/12/2009 |
11
|
94,100 | 10.30 | 11 | 10 | 0 | 0 | 0 |
11/12/2009 |
10.30
|
47,200 | 10.80 | 11 | 10.30 | 0 | 0 | 0 |
10/12/2009 |
10.80
|
57,900 | 11.50 | 11.90 | 10.70 | 0 | 0 | 0 |
09/12/2009 |
11.50
|
106,700 | 12 | 12 | 11.40 | 0 | 0 | 0 |
08/12/2009 |
12
|
49,900 | 12.70 | 12.70 | 11.90 | 0 | 0 | 0 |
07/12/2009 |
12.70
|
33,800 | 12.80 | 13 | 12.50 | 0 | 0 | 0 |
04/12/2009 |
12.80
|
22,500 | 12.80 | 13 | 12.60 | 0 | 0 | 0 |
03/12/2009 |
12.80
|
33,800 | 12.80 | 13.10 | 12.30 | 0 | 0 | 0 |
02/12/2009 |
12.80
|
71,600 | 13.80 | 14.40 | 12.80 | 0 | 0 | 0 |
01/12/2009 |
13.80
|
86,500 | 13.20 | 13.80 | 13.50 | 0 | 0 | 0 |
30/11/2009 |
13.20
|
137,100 | 12.60 | 13.20 | 12 | 0 | 0 | 0 |
27/11/2009 |
12.60
|
120,100 | 12.70 | 13.40 | 11.90 | 0 | 0 | 0 |
26/11/2009 |
12.70
|
37,600 | 13.50 | 13.50 | 12.70 | 0 | 0 | 0 |
25/11/2009 |
13.50
|
86,300 | 14.40 | 14.50 | 13.50 | 0 | 0 | 0 |
24/11/2009 |
14.40
|
34,600 | 15 | 15 | 14.20 | 0 | 0 | 0 |
23/11/2009 |
15
|
64,500 | 15.70 | 15.70 | 14.60 | 0 | 0 | 0 |
20/11/2009 |
15.70
|
267,800 | 15 | 15.80 | 14.30 | 0 | 0 | 0 |
19/11/2009 |
15
|
47,300 | 14.90 | 15.10 | 14.60 | 0 | 0 | 0 |
18/11/2009 |
14.90
|
95,000 | 14.70 | 15 | 14 | 0 | 0 | 0 |
17/11/2009 |
14.70
|
44,900 | 14.70 | 15.40 | 14.60 | 0 | 0 | 0 |
16/11/2009 |
14.70
|
121,100 | 15.10 | 15.40 | 14.50 | 0 | 0 | 0 |
13/11/2009 |
15.10
|
54,400 | 15.50 | 15.60 | 14.80 | 0 | 0 | 0 |
12/11/2009 |
15.50
|
71,100 | 15.40 | 15.80 | 15.10 | 0 | 0 | 0 |
11/11/2009 |
15.40
|
82,500 | 14.70 | 15.40 | 14.50 | 0 | 0 | 0 |
10/11/2009 |
14.70
|
176,900 | 15.60 | 15.70 | 14.60 | 0 | 0 | 0 |
09/11/2009 |
15.60
|
39,500 | 16.30 | 16.30 | 15.60 | 0 | 0 | 0 |
06/11/2009 |
16.30
|
112,700 | 16.50 | 17.40 | 16.10 | 0 | 0 | 0 |
05/11/2009 |
16.50
|
119,400 | 15.40 | 16.50 | 15.20 | 0 | 0 | 0 |
04/11/2009 |
15.40
|
68,200 | 15.60 | 16 | 14.80 | 0 | 0 | 0 |
03/11/2009 |
15.60
|
127,800 | 16.70 | 16.80 | 15.60 | 1,000 | 0 | 0 |
02/11/2009 |
16.70
|
225,400 | 17.90 | 18 | 16.70 | 0 | 0 | 0 |
30/10/2009 |
17.90
|
137,400 | 16.90 | 17.90 | 17.80 | 0 | 0 | 0 |