Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
0.40 | 3.88% | 10,200 | 0 | 0 |
10.10
12
10.70
|
2 tháng
(2024-09-16) |
-1.10 | -9.32% | 13,200 | 0 | 0 |
10.10
13.50
10.70
|
3 tháng
(2024-08-15) |
-3.40 | -24.11% | 95,100 | 0 | 0 |
10.10
15.60
10.70
|
6 tháng
(2024-05-17) |
0.30 | 2.88% | 269,100 | 0 | 0 |
10.10
25
10.70
|
12 tháng
(2023-11-23) |
0.50 | 4.90% | 305,100 | -100 | -0.0 |
9.80
25
10.70
|
24 tháng
(2022-11-24) |
2.67 | 33.29% | 436,428 | -3,630 | -0.0 |
7.40
25
10.70
|
36 tháng
(2021-11-29) |
-1.96 | -15.45% | 712,716 | -2,830 | -0.0 |
6.71
25
10.70
|
60 tháng
(2019-12-10) |
3.99 | 59.57% | 1,462,179 | -3,460 | -0.0 |
3.68
25
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/04/2009 |
16.24
|
8,320 | 17.09 | 17.09 | 16.24 | 0 | 1,400 | 0 |
14/04/2009 |
17.09
|
36,640 | 16.91 | 17.47 | 16.43 | 0 | 1,000 | 0 |
13/04/2009 |
16.91
|
83,070 | 16.15 | 16.91 | 16.34 | 0 | 35,160 | 0 |
10/04/2009 |
16.15
|
35,570 | 15.87 | 16.24 | 15.87 | 3,000 | 4,640 | 0 |
09/04/2009 |
15.87
|
7,550 | 15.49 | 16.15 | 15.58 | 0 | 0 | 0 |
08/04/2009 |
15.49
|
15,270 | 16.15 | 16.24 | 15.49 | 3,000 | 750 | 0 |
07/04/2009 |
16.15
|
34,880 | 16.62 | 16.62 | 15.87 | 6,880 | 15,150 | 0 |
03/04/2009 |
16.62
|
42,600 | 16.06 | 16.62 | 15.58 | 0 | 850 | 0 |
02/04/2009 |
16.06
|
30,440 | 16.72 | 16.72 | 16.06 | 0 | 13,180 | 0 |
01/04/2009 |
16.72
|
29,420 | 15.96 | 16.72 | 16.53 | 0 | 0 | 0 |
31/03/2009 |
15.96
|
18,440 | 15.21 | 15.96 | 15.87 | 0 | 0 | 0 |
30/03/2009 |
15.21
|
20,350 | 14.54 | 15.21 | 15.02 | 0 | 3,390 | 0 |
27/03/2009 |
14.54
|
49,610 | 15.21 | 15.21 | 14.54 | 0 | 18,870 | 0 |
26/03/2009 |
15.21
|
30,670 | 15.96 | 15.96 | 15.21 | 190 | 24,830 | 0 |
25/03/2009 |
15.96
|
19,100 | 16.72 | 16.72 | 15.96 | 0 | 15,070 | 0 |
24/03/2009 |
16.72
|
6,240 | 16.06 | 16.81 | 16.53 | 2,260 | 2,000 | 0 |
23/03/2009 |
16.06
|
3,100 | 15.30 | 16.06 | 15.96 | 0 | 0 | 0 |
20/03/2009 |
15.30
|
9,400 | 15.58 | 16.06 | 15.30 | 0 | 3,880 | 0 |
19/03/2009 |
15.58
|
3,510 | 16.34 | 16.81 | 15.58 | 0 | 1,120 | 0 |
18/03/2009 |
16.34
|
17,490 | 15.87 | 16.62 | 16.34 | 2,000 | 13,500 | 0 |
17/03/2009 |
15.87
|
4,730 | 15.58 | 16.06 | 15.87 | 2,000 | 0 | 0 |
16/03/2009 |
15.58
|
410 | 16.15 | 16.15 | 15.58 | 0 | 0 | 0 |
13/03/2009 |
16.15
|
3,900 | 16.06 | 16.24 | 16.15 | 2,000 | 0 | 0 |
12/03/2009 |
16.06
|
1,740 | 16.81 | 16.81 | 16.06 | 0 | 0 | 0 |
11/03/2009 |
16.81
|
5,280 | 16.06 | 16.81 | 16.53 | 0 | 0 | 0 |
10/03/2009 |
16.06
|
3,840 | 15.30 | 16.06 | 15.87 | 0 | 0 | 0 |
09/03/2009 |
15.30
|
2,180 | 14.64 | 15.30 | 15.11 | 500 | 0 | 0 |
06/03/2009 |
14.64
|
840 | 14.36 | 14.92 | 14.54 | 0 | 0 | 0 |
05/03/2009 |
14.36
|
3,580 | 13.69 | 14.36 | 14.36 | 0 | 0 | 0 |
04/03/2009 |
13.69
|
1,270 | 13.88 | 14.36 | 13.69 | 0 | 0 | 0 |
03/03/2009 |
13.88
|
9,370 | 13.98 | 14.17 | 13.51 | 0 | 0 | 0 |
02/03/2009 |
13.98
|
400 | 14.26 | 14.73 | 13.98 | 0 | 0 | 0 |
27/02/2009 |
14.26
|
1,450 | 14.54 | 15.02 | 14.17 | 0 | 0 | 0 |
26/02/2009 |
14.54
|
4,390 | 14.92 | 14.92 | 14.54 | 0 | 0 | 0 |
25/02/2009 |
14.92
|
1,890 | 14.64 | 15.11 | 14.92 | 0 | 0 | 0 |
24/02/2009 |
14.64
|
23,310 | 14.36 | 14.64 | 14.36 | 0 | 10 | 0 |
23/02/2009 |
14.36
|
8,700 | 14.73 | 14.73 | 14.36 | 0 | 8,530 | 0 |
20/02/2009 |
14.73
|
1,480 | 14.64 | 15.11 | 14.64 | 0 | 0 | 0 |
19/02/2009 |
14.64
|
1,700 | 14.64 | 14.92 | 14.64 | 0 | 0 | 0 |
18/02/2009 |
14.64
|
3,100 | 15.21 | 15.58 | 14.64 | 10 | 0 | 0 |
17/02/2009 |
15.21
|
20,710 | 15.58 | 16.24 | 15.21 | 0 | 0 | 0 |
16/02/2009 |
15.58
|
700 | 15.87 | 16.53 | 15.58 | 0 | 0 | 0 |
13/02/2009 |
15.87
|
2,890 | 15.58 | 16.24 | 15.58 | 0 | 0 | 0 |
12/02/2009 |
15.58
|
6,920 | 16.34 | 17.09 | 15.58 | 0 | 0 | 0 |
11/02/2009 |
16.34
|
3,900 | 17.19 | 17.19 | 16.34 | 490 | 0 | 0 |
10/02/2009 |
17.19
|
600 | 16.62 | 17.19 | 16.62 | 0 | 0 | 0 |
09/02/2009 |
16.62
|
3,830 | 15.87 | 16.62 | 16.62 | 0 | 0 | 0 |
06/02/2009 |
15.87
|
1,540 | 16.53 | 17.28 | 15.87 | 20 | 0 | 0 |
05/02/2009 |
16.53
|
1,020 | 17.38 | 17.94 | 16.53 | 10 | 0 | 0 |
04/02/2009 |
17.38
|
1,520 | 18.23 | 18.23 | 17.38 | 10 | 0 | 0 |
03/02/2009 |
18.23
|
320 | 17.47 | 18.23 | 17.00 | 20 | 0 | 0 |
02/02/2009 |
17.47
|
50 | 17.85 | 17.85 | 17.47 | 50 | 0 | 0 |
23/01/2009 |
17.85
|
1,140 | 17.47 | 17.85 | 17.85 | 0 | 0 | 0 |
22/01/2009 |
17.47
|
140 | 17.57 | 17.57 | 17.47 | 0 | 0 | 0 |
21/01/2009 |
17.57
|
300 | 18.42 | 18.42 | 17.57 | 0 | 0 | 0 |
20/01/2009 |
18.42
|
500 | 17.76 | 18.42 | 18.42 | 0 | 0 | 0 |
19/01/2009 |
17.76
|
90 | 18.32 | 18.32 | 17.76 | 0 | 0 | 0 |
16/01/2009 |
18.32
|
10 | 17.94 | 18.32 | 18.32 | 0 | 0 | 0 |
15/01/2009 |
17.94
|
3,380 | 17.94 | 17.94 | 17.38 | 1,180 | 0 | 0 |
14/01/2009 |
17.94
|
220 | 17.94 | 17.94 | 17.94 | 210 | 0 | 0 |
13/01/2009 |
17.94
|
1,650 | 18.04 | 18.42 | 17.94 | 1,650 | 0 | 0 |
12/01/2009 |
18.04
|
2,290 | 18.89 | 18.89 | 17.94 | 10 | 0 | 0 |
09/01/2009 |
18.89
|
610 | 18.42 | 18.89 | 17.94 | 0 | 0 | 0 |
08/01/2009 |
18.42
|
3,380 | 19.08 | 19.08 | 18.13 | 0 | 0 | 0 |
07/01/2009 |
19.08
|
3,170 | 18.89 | 19.64 | 18.89 | 1,950 | 0 | 0 |
06/01/2009 |
18.89
|
1,620 | 18.70 | 18.89 | 18.79 | 0 | 0 | 0 |
05/01/2009 |
18.70
|
10 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
02/01/2009 |
18.70
|
10 | 18.04 | 18.70 | 18.70 | 0 | 0 | 0 |
31/12/2008 |
18.04
|
400 | 18.79 | 18.79 | 18.04 | 0 | 0 | 0 |
30/12/2008 |
18.79
|
10,220 | 17.94 | 18.79 | 17.76 | 0 | 0 | 0 |
29/12/2008 |
17.94
|
980 | 18.13 | 18.13 | 17.94 | 0 | 0 | 0 |
26/12/2008 |
18.13
|
70 | 17.28 | 18.13 | 18.13 | 0 | 0 | 0 |
25/12/2008 |
17.28
|
8,550 | 18.13 | 18.79 | 17.28 | 1,050 | 0 | 0 |
24/12/2008 |
18.13
|
2,590 | 18.13 | 18.13 | 17.28 | 0 | 0 | 0 |
23/12/2008 |
18.13
|
7,490 | 19.08 | 19.08 | 18.13 | 0 | 0 | 0 |
22/12/2008 |
19.08
|
4,610 | 18.23 | 19.08 | 19.08 | 0 | 0 | 0 |
19/12/2008 |
18.23
|
6,320 | 17.38 | 18.23 | 17.76 | 0 | 0 | 0 |
18/12/2008 |
17.38
|
2,010 | 17.00 | 17.47 | 17.00 | 0 | 0 | 0 |
17/12/2008 |
17.00
|
2,600 | 17.09 | 17.76 | 17.00 | 0 | 0 | 0 |
16/12/2008 |
17.09
|
2,120 | 17.94 | 18.13 | 17.09 | 0 | 0 | 0 |
15/12/2008 |
17.94
|
2,020 | 17.66 | 18.32 | 17.66 | 0 | 0 | 0 |
12/12/2008 |
17.66
|
6,180 | 16.91 | 17.66 | 17.57 | 0 | 0 | 0 |
11/12/2008 |
16.91
|
7,880 | 16.15 | 16.91 | 16.72 | 0 | 0 | 0 |
10/12/2008 |
16.15
|
2,540 | 16.91 | 17.57 | 16.15 | 0 | 0 | 0 |
09/12/2008 |
16.91
|
13,510 | 17.76 | 17.76 | 16.91 | 0 | 0 | 0 |
08/12/2008 |
17.76
|
3,260 | 18.61 | 18.61 | 17.76 | 0 | 0 | 0 |
05/12/2008 |
18.61
|
5,170 | 19.55 | 19.83 | 18.61 | 10 | 0 | 0 |
04/12/2008 |
19.55
|
1,800 | 20.12 | 20.12 | 19.55 | 0 | 0 | 0 |
03/12/2008 |
20.12
|
2,580 | 19.36 | 20.31 | 18.89 | 0 | 0 | 0 |
02/12/2008 |
19.36
|
2,260 | 20.02 | 20.02 | 19.08 | 0 | 0 | 0 |
01/12/2008 |
20.02
|
6,110 | 19.74 | 20.12 | 19.83 | 0 | 0 | 0 |
28/11/2008 |
19.74
|
3,830 | 18.89 | 19.74 | 19.36 | 0 | 0 | 0 |
27/11/2008 |
18.89
|
13,300 | 19.83 | 19.83 | 18.89 | 6,070 | 0 | 0 |
26/11/2008 |
19.83
|
8,660 | 20.49 | 21.06 | 19.74 | 1,020 | 0 | 0 |
25/11/2008 |
20.49
|
9,840 | 19.74 | 20.49 | 18.89 | 500 | 0 | 0 |
24/11/2008 |
19.74
|
25,040 | 19.74 | 20.49 | 18.79 | 0 | 0 | 0 |
21/11/2008 |
19.74
|
37,570 | 20.68 | 20.68 | 19.74 | 0 | 34,470 | 0 |
20/11/2008 |
20.68
|
4,600 | 21.72 | 21.72 | 20.68 | 0 | 0 | 0 |
19/11/2008 |
21.72
|
35,370 | 22.19 | 23.04 | 21.72 | 0 | 23,030 | 0 |
18/11/2008 |
22.19
|
3,460 | 23.14 | 23.14 | 22.19 | 0 | 0 | 0 |