Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
-1.80 | -6.36% | 87,900 | -29,900 | -0.8 |
25
28.30
26.50
|
2 tháng
(2024-09-16) |
-2 | -7.02% | 174,800 | -64,800 | -1.8 |
25
28.80
26.50
|
3 tháng
(2024-08-16) |
-1.90 | -6.69% | 233,400 | -87,150 | -2.4 |
25
29.90
26.50
|
6 tháng
(2024-05-20) |
-1.56 | -5.57% | 1,066,100 | -258,850 | -7.8 |
25
31.69
26.50
|
12 tháng
(2023-11-20) |
1.04 | 4.08% | 1,857,780 | -527,370 | -16.1 |
24.35
35.31
26.50
|
24 tháng
(2022-11-25) |
7.71 | 41.04% | 2,300,865 | -681,960 | -19.7 |
13.51
35.31
26.50
|
36 tháng
(2021-11-30) |
5.31 | 25.04% | 2,734,150 | -898,669 | -24.7 |
13.51
35.31
26.50
|
60 tháng
(2019-12-11) |
10.11 | 61.70% | 3,763,378 | -1,263,073 | -32.0 |
12.01
35.31
26.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2010 |
9.61
|
15,860 | 9.95 | 10.21 | 9.61 | 0 | 0 | 0 |
06/07/2010 |
9.95
|
11,020 | 10.12 | 10.21 | 9.78 | 0 | 0 | 0 |
05/07/2010 |
10.21
|
1,990 | 10.47 | 10.47 | 10.21 | 0 | 0 | 0 |
02/07/2010 |
10.30
|
16,660 | 10.04 | 10.38 | 10.04 | 0 | 0 | 0 |
01/07/2010 |
10.12
|
4,510 | 10.38 | 10.38 | 10.12 | 0 | 0 | 0 |
30/06/2010 |
10.30
|
18,470 | 9.95 | 10.30 | 9.95 | 0 | 0 | 0 |
29/06/2010 |
10.47
|
16,220 | 10.30 | 10.55 | 10.30 | 0 | 1,000 | -0.0 |
28/06/2010 |
10.30
|
34,320 | 10.04 | 10.47 | 10.04 | 0 | 0 | 0 |
25/06/2010 |
10.12
|
73,050 | 10.64 | 10.64 | 10.12 | 0 | 0 | 0 |
24/06/2010 |
10.47
|
34,330 | 10.73 | 10.73 | 10.47 | 0 | 0 | 0 |
23/06/2010 |
10.55
|
6,820 | 10.81 | 10.81 | 10.47 | 100 | 0 | 0.0 |
22/06/2010 |
10.73
|
13,500 | 11.07 | 11.07 | 10.73 | 0 | 0 | 0 |
21/06/2010 |
11.07
|
116,780 | 10.73 | 11.07 | 10.64 | 0 | 0 | 0 |
18/06/2010 |
10.55
|
38,590 | 10.55 | 10.64 | 10.47 | 0 | 0 | 0 |
17/06/2010 |
10.55
|
42,230 | 10.55 | 10.55 | 10.30 | 0 | 0 | 0 |
16/06/2010 |
10.55
|
28,720 | 10.55 | 10.73 | 10.55 | 0 | 0 | 0 |
15/06/2010 |
10.55
|
53,290 | 10.73 | 10.73 | 10.30 | 0 | 0 | 0 |
14/06/2010 |
10.55
|
38,370 | 10.55 | 10.90 | 10.47 | 0 | 0 | 0 |
11/06/2010 |
10.55
|
20,390 | 10.81 | 10.81 | 10.38 | 0 | 0 | 0 |
10/06/2010 |
10.30
|
45,270 | 10.38 | 10.64 | 10.30 | 0 | 0 | 0 |
09/06/2010 |
10.55
|
113,390 | 10.98 | 11.07 | 10.55 | 0 | 0 | 0 |
08/06/2010 |
11.07
|
34,900 | 11.33 | 11.33 | 10.81 | 0 | 0 | 0 |
07/06/2010 |
11.15
|
55,210 | 10.81 | 11.50 | 10.81 | 6,000 | 0 | 0.1 |
04/06/2010 |
11.24
|
132,990 | 11.15 | 11.24 | 11.07 | 0 | 0 | 0 |
03/06/2010 |
10.73
|
64,770 | 10.73 | 10.81 | 10.55 | 0 | 0 | 0 |
02/06/2010 |
10.30
|
49,700 | 10.81 | 10.98 | 10.30 | 0 | 0 | 0 |
01/06/2010 |
10.81
|
100,780 | 10.47 | 10.81 | 9.87 | 0 | 0 | 0 |
31/05/2010 |
10.38
|
27,920 | 10.47 | 10.73 | 10.38 | 100 | 0 | 0.0 |
28/05/2010 |
10.90
|
50,130 | 10.55 | 10.98 | 10.55 | 0 | 0 | 0 |
27/05/2010 |
10.55
|
5,790 | 9.70 | 10.55 | 9.70 | 160 | 0 | 0.0 |
26/05/2010 |
10.12
|
23,040 | 9.35 | 10.12 | 9.35 | 0 | 0 | 0 |
25/05/2010 |
9.70
|
43,190 | 9.70 | 10.12 | 9.70 | 0 | 0 | 0 |
24/05/2010 |
10.12
|
31,370 | 10.47 | 10.47 | 10.12 | 0 | 0 | 0 |
21/05/2010 |
10.12
|
760 | 10.21 | 10.21 | 10.12 | 0 | 0 | 0 |
20/05/2010 |
10.64
|
58,370 | 10.04 | 10.64 | 10.04 | 0 | 0 | 0 |
19/05/2010 |
10.55
|
10,380 | 10.73 | 10.73 | 10.21 | 0 | 0 | 0 |
18/05/2010 |
10.73
|
58,410 | 10.30 | 10.73 | 10.21 | 0 | 2,000 | -0.0 |
17/05/2010 |
10.73
|
93,720 | 11.24 | 11.24 | 10.73 | 0 | 0 | 0 |
14/05/2010 |
11.24
|
142,370 | 10.38 | 11.24 | 10.38 | 0 | 1,000 | -0.0 |
13/05/2010 |
10.73
|
43,110 | 10.73 | 11.24 | 10.73 | 0 | 0 | 0 |
12/05/2010 |
11.24
|
50,470 | 11.41 | 11.41 | 11.24 | 0 | 0 | 0 |
11/05/2010 |
11.76
|
158,820 | 11.76 | 11.76 | 11.50 | 0 | 9,000 | 0 |
10/05/2010 |
11.24
|
117,380 | 10.30 | 11.24 | 10.21 | 1,000 | 13,500 | -0.2 |
07/05/2010 |
10.73
|
100,330 | 10.47 | 10.90 | 9.95 | 0 | 0 | 0 |
06/05/2010 |
10.47
|
46,660 | 10.47 | 10.47 | 10.38 | 0 | 100 | -0.0 |
05/05/2010 |
10.04
|
64,810 | 10.04 | 10.04 | 10.04 | 0 | 1,200 | -0.0 |
04/05/2010 |
9.61
|
56,150 | 9.10 | 9.61 | 9.10 | 1,300 | 0 | 0.0 |
29/04/2010 |
9.18
|
41,340 | 9.01 | 9.27 | 9.01 | 0 | 0 | 0 |
28/04/2010 |
9.44
|
32,780 | 9.70 | 9.78 | 9.44 | 0 | 0 | 0 |
27/04/2010 |
9.87
|
60,810 | 9.70 | 10.04 | 9.70 | 0 | 0 | 0 |
26/04/2010 |
10.04
|
125,210 | 10.04 | 10.04 | 9.61 | 430 | 0 | 0.0 |
22/04/2010 |
9.95
|
208,550 | 9.95 | 9.95 | 9.52 | 0 | 400 | -0.0 |
21/04/2010 |
9.52
|
44,160 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 |
20/04/2010 |
9.10
|
26,970 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
19/04/2010 |
8.67
|
136,240 | 8.32 | 8.67 | 8.32 | 1,000 | 0 | 0.0 |
16/04/2010 |
8.32
|
87,210 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
15/04/2010 |
7.98
|
81,980 | 7.72 | 7.98 | 7.46 | 0 | 0 | 0 |
14/04/2010 |
7.64
|
6,830 | 7.46 | 7.64 | 7.46 | 2,000 | 0 | 0.0 |
13/04/2010 |
7.64
|
13,750 | 7.29 | 7.64 | 7.29 | 0 | 0 | 0 |
12/04/2010 |
7.46
|
7,140 | 7.46 | 7.64 | 7.46 | 0 | 0 | 0 |
09/04/2010 |
7.72
|
10,380 | 7.72 | 7.72 | 7.64 | 0 | 0 | 0 |
08/04/2010 |
7.46
|
6,800 | 7.46 | 7.64 | 7.38 | 0 | 1,500 | -0.0 |
07/04/2010 |
7.55
|
5,290 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
06/04/2010 |
7.55
|
15,260 | 7.46 | 7.64 | 7.46 | 0 | 0 | 0 |
05/04/2010 |
7.64
|
3,190 | 7.46 | 7.64 | 7.46 | 0 | 1,500 | -0.0 |
02/04/2010 |
7.46
|
11,510 | 7.55 | 7.72 | 7.46 | 0 | 0 | 0 |
01/04/2010 |
7.81
|
3,160 | 7.46 | 7.89 | 7.46 | 0 | 0 | 0 |
31/03/2010 |
7.64
|
18,460 | 8.07 | 8.07 | 7.46 | 0 | 0 | 0 |
30/03/2010 |
7.81
|
13,740 | 7.55 | 7.81 | 7.29 | 0 | 7,000 | -0.1 |
29/03/2010 |
7.55
|
21,430 | 7.64 | 7.64 | 7.55 | 0 | 0 | 0 |
26/03/2010 |
7.89
|
5,010 | 8.24 | 8.24 | 7.89 | 0 | 0 | 0 |
25/03/2010 |
8.24
|
8,260 | 8.07 | 8.24 | 8.07 | 0 | 0 | 0 |
24/03/2010 |
8.41
|
14,380 | 8.58 | 8.58 | 8.41 | 0 | 210 | -0.0 |
23/03/2010 |
8.49
|
88,710 | 8.84 | 8.84 | 8.49 | 0 | 1,000 | -0.0 |
22/03/2010 |
8.49
|
31,710 | 8.49 | 8.49 | 8.49 | 3,000 | 0 | 0.0 |
19/03/2010 |
8.15
|
48,440 | 7.55 | 8.15 | 7.55 | 0 | 0 | 0 |
18/03/2010 |
7.81
|
40,560 | 7.64 | 7.81 | 7.46 | 0 | 0 | 0 |
17/03/2010 |
7.46
|
5,990 | 7.55 | 7.55 | 7.21 | 0 | 0 | 0 |
16/03/2010 |
7.55
|
22,180 | 7.55 | 7.64 | 7.38 | 0 | 0 | 0 |
15/03/2010 |
7.55
|
25,200 | 7.46 | 7.55 | 7.29 | 1,000 | 20,000 | -0.2 |
12/03/2010 |
7.46
|
5,080 | 7.55 | 7.55 | 7.38 | 100 | 0 | 0.0 |
11/03/2010 |
7.46
|
8,610 | 7.46 | 7.72 | 7.46 | 0 | 1,000 | -0.0 |
10/03/2010 |
7.72
|
550 | 7.81 | 7.81 | 7.64 | 0 | 0 | 0 |
09/03/2010 |
7.72
|
5,260 | 7.89 | 7.89 | 7.72 | 0 | 0 | 0 |
08/03/2010 |
7.72
|
29,600 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
05/03/2010 |
7.38
|
7,130 | 7.29 | 7.38 | 7.21 | 100 | 0 | 0.0 |
04/03/2010 |
7.38
|
2,360 | 7.29 | 7.38 | 7.29 | 100 | 0 | 0.0 |
03/03/2010 |
7.46
|
2,190 | 7.55 | 7.55 | 7.29 | 0 | 0 | 0 |
02/03/2010 |
7.46
|
4,120 | 7.46 | 7.46 | 7.38 | 0 | 0 | 0 |
01/03/2010 |
7.55
|
4,300 | 7.55 | 7.55 | 7.29 | 0 | 0 | 0 |
26/02/2010 |
7.21
|
9,740 | 7.55 | 7.55 | 7.21 | 0 | 0 | 0 |
25/02/2010 |
7.55
|
680 | 7.64 | 7.64 | 7.55 | 0 | 0 | 0 |
24/02/2010 |
7.55
|
6,820 | 7.55 | 7.55 | 7.21 | 0 | 0 | 0 |
23/02/2010 |
7.55
|
850 | 7.64 | 7.64 | 7.21 | 0 | 0 | 0 |
22/02/2010 |
7.38
|
2,180 | 7.89 | 7.89 | 7.38 | 0 | 0 | 0 |
12/02/2010 |
7.72
|
10,470 | 7.55 | 7.81 | 7.46 | 200 | 0 | 0.0 |
11/02/2010 |
7.46
|
2,260 | 7.38 | 7.46 | 7.38 | 0 | 0 | 0 |
10/02/2010 |
7.29
|
1,270 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
09/02/2010 |
7.12
|
7,700 | 7.04 | 7.29 | 7.04 | 0 | 1,570 | -0.0 |
08/02/2010 |
7.29
|
1,740 | 7.12 | 7.29 | 7.12 | 930 | 0 | 0.0 |