Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-1.20 | -26.67% | 13,200 | 0 | 0 |
3.30
4.50
3.30
|
2 tháng
(2024-09-23) |
-1.50 | -31.25% | 19,400 | 0 | 0 |
3.30
4.80
3.30
|
3 tháng
(2024-08-26) |
-1.70 | -34% | 53,003 | 0 | 0 |
3.30
5.20
3.30
|
6 tháng
(2024-05-27) |
0.30 | 10% | 956,416 | -1,700 | -0.0 |
3
5.80
3.30
|
12 tháng
(2023-11-29) |
0 | 0% | 1,738,740 | -1,000 | -0.0 |
2.70
5.80
3.30
|
24 tháng
(2022-12-05) |
-1.40 | -29.79% | 2,867,176 | -500 | -0.0 |
2.70
5.80
3.30
|
36 tháng
(2021-12-08) |
-6 | -64.52% | 5,933,402 | 2,600 | 0.0 |
2.70
13.20
3.30
|
60 tháng
(2019-12-19) |
0.80 | 32% | 8,774,452 | 4,600 | 0.0 |
2.20
13.20
3.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
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 |
29/10/2009 |
16.90
|
285,200 | 18 | 18 | 16.70 | 0 | 0 | 0 |
28/10/2009 |
18
|
646,600 | 19.20 | 19.20 | 17.90 | 0 | 0 | 0 |
27/10/2009 |
19.20
|
26,400 | 20.60 | 20.60 | 19.20 | 0 | 0 | 0 |
26/10/2009 |
20.60
|
13,400 | 20.70 | 20.70 | 20.60 | 0 | 0 | 0 |
23/10/2009 |
20.70
|
455,100 | 21.70 | 23 | 20.10 | 2,000 | 0 | 0 |
22/10/2009 |
21.70
|
933,500 | 20.80 | 21.70 | 21 | 1,000 | 0 | 0 |
21/10/2009 |
20.80
|
657,300 | 20 | 20.80 | 19.50 | 0 | 0 | 0 |
20/10/2009 |
20
|
334,300 | 18.90 | 20 | 18.80 | 0 | 0 | 0 |
19/10/2009 |
18.90
|
220,800 | 19 | 19.30 | 18.50 | 0 | 0 | 0 |
16/10/2009 |
19
|
357,700 | 19.20 | 21 | 18.90 | 0 | 0 | 0 |
15/10/2009 |
19.20
|
310,000 | 20.20 | 21 | 19.20 | 0 | 0 | 0 |
14/10/2009 |
20.20
|
470,400 | 19.60 | 20.30 | 19.30 | 0 | 0 | 0 |
13/10/2009 |
19.60
|
542,200 | 20.60 | 20.60 | 19.10 | 0 | 0 | 0 |
12/10/2009 |
20.60
|
440,100 | 21.60 | 22 | 20 | 0 | 0 | 0 |
09/10/2009 |
21.60
|
870,100 | 20.30 | 21.60 | 20.50 | 0 | 0 | 0 |
08/10/2009 |
20.30
|
196,700 | 20.10 | 20.30 | 19.50 | 0 | 0 | 0 |
07/10/2009 |
20.10
|
825,100 | 19.70 | 20.50 | 18.40 | 0 | 0 | 0 |
06/10/2009 |
19.70
|
69,000 | 20.60 | 20.60 | 19.70 | 100 | 0 | 0 |
05/10/2009 |
20.60
|
117,100 | 22.20 | 23.20 | 20.60 | 100 | 0 | 0 |
02/10/2009 |
22.20
|
658,900 | 20.80 | 22.20 | 21 | 0 | 0 | 0 |
01/10/2009 |
20.80
|
200,900 | 21 | 21 | 20.80 | 0 | 0 | 0 |
30/09/2009 |
21
|
1,211,000 | 21 | 25 | 15 | 0 | 0 | 0 |