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) |
-2.50 | -7.72% | 17,700 | -53 | -0.0 |
28.60
39
29.90
|
2 tháng
(2024-07-22) |
4.90 | 19.60% | 107,500 | -53 | -0.0 |
25
39
29.90
|
3 tháng
(2024-06-24) |
1.10 | 3.82% | 107,500 | -53 | -0.0 |
25
39
29.90
|
6 tháng
(2024-03-25) |
4.30 | 16.80% | 120,731 | -353 | -0.0 |
25
39
29.90
|
12 tháng
(2023-09-26) |
12.10 | 67.98% | 130,275 | -353 | -0.0 |
12.90
39
29.90
|
24 tháng
(2022-10-03) |
8.10 | 37.16% | 157,802 | -453 | -0.0 |
8.50
39
29.90
|
36 tháng
(2021-10-06) |
18.20 | 155.56% | 247,985 | -353 | -0.0 |
8.30
39
29.90
|
60 tháng
(2019-10-17) |
17.90 | 149.17% | 296,676 | -353 | -0.0 |
2.50
39
29.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/10/2010 |
12.53
|
13,100 | 12.53 | 13.30 | 12.27 | 0 | 0 | 0 |
08/10/2010 |
12.87
|
12,100 | 12.78 | 13.38 | 12.61 | 0 | 0 | 0 |
07/10/2010 |
12.95
|
11,000 | 13.73 | 13.73 | 12.95 | 0 | 0 | 0 |
06/10/2010 |
13.64
|
9,900 | 13.47 | 13.64 | 13.30 | 0 | 0 | 0 |
05/10/2010 |
13.30
|
8,200 | 12.44 | 13.30 | 12.44 | 0 | 0 | 0 |
04/10/2010 |
12.53
|
49,700 | 12.87 | 12.87 | 12.18 | 0 | 0 | 0 |
01/10/2010 |
13.13
|
26,300 | 13.30 | 13.38 | 12.87 | 0 | 0 | 0 |
30/09/2010 |
13.81
|
9,700 | 13.98 | 13.98 | 13.73 | 0 | 0 | 0 |
29/09/2010 |
14.67
|
11,200 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 |
28/09/2010 |
15.27
|
21,300 | 15.70 | 15.70 | 15.27 | 0 | 0 | 0 |
27/09/2010 |
15.01
|
15,100 | 14.67 | 15.01 | 14.50 | 0 | 0 | 0 |
24/09/2010 |
15.01
|
14,200 | 16.13 | 16.13 | 15.01 | 0 | 0 | 0 |
23/09/2010 |
16.13
|
76,200 | 16.30 | 16.30 | 15.27 | 0 | 0 | 0 |
22/09/2010 |
15.27
|
28,400 | 15.01 | 15.27 | 15.01 | 0 | 0 | 0 |
21/09/2010 |
14.58
|
30,000 | 14.58 | 14.58 | 13.73 | 0 | 0 | 0 |
20/09/2010 |
13.73
|
21,200 | 13.73 | 13.73 | 13.38 | 0 | 0 | 0 |
17/09/2010 |
13.73
|
17,400 | 13.73 | 13.73 | 12.87 | 0 | 0 | 0 |
16/09/2010 |
12.87
|
1,300 | 13.47 | 13.47 | 12.70 | 0 | 0 | 0 |
15/09/2010 |
12.78
|
3,500 | 12.61 | 12.78 | 12.61 | 0 | 0 | 0 |
14/09/2010 |
12.87
|
13,000 | 13.90 | 13.90 | 12.61 | 0 | 0 | 0 |
13/09/2010 |
12.95
|
9,500 | 13.04 | 13.21 | 12.87 | 0 | 0 | 0 |
10/09/2010 |
14.24
|
29,500 | 15.01 | 15.18 | 13.55 | 0 | 0 | 0 |
09/09/2010 |
14.50
|
13,400 | 14.67 | 14.84 | 13.98 | 0 | 0 | 0 |
08/09/2010 |
14.07
|
4,000 | 14.07 | 14.07 | 13.98 | 0 | 0 | 0 |
07/09/2010 |
14.93
|
7,600 | 16.21 | 16.21 | 14.93 | 0 | 0 | 0 |
06/09/2010 |
16.04
|
41,600 | 15.87 | 16.04 | 15.44 | 0 | 0 | 0 |
01/09/2010 |
14.93
|
4,300 | 15.36 | 15.36 | 14.76 | 0 | 0 | 0 |
31/08/2010 |
14.58
|
1,500 | 15.01 | 15.18 | 14.58 | 0 | 0 | 0 |
30/08/2010 |
15.01
|
26,400 | 15.36 | 15.36 | 14.58 | 0 | 0 | 0 |
27/08/2010 |
14.33
|
16,100 | 15.36 | 15.36 | 13.90 | 0 | 0 | 0 |
26/08/2010 |
14.84
|
8,400 | 14.93 | 15.70 | 14.84 | 0 | 0 | 0 |
25/08/2010 |
15.87
|
900 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
24/08/2010 |
15.18
|
3,600 | 16.64 | 16.64 | 15.18 | 0 | 0 | 0 |
23/08/2010 |
15.27
|
1,600 | 16.99 | 16.99 | 15.18 | 0 | 0 | 0 |
20/08/2010 |
16.13
|
22,800 | 16.21 | 16.73 | 16.13 | 0 | 0 | 0 |
19/08/2010 |
16.73
|
9,600 | 18.44 | 18.44 | 16.73 | 0 | 0 | 0 |
18/08/2010 |
17.84
|
2,200 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
17/08/2010 |
17.33
|
2,000 | 19.39 | 19.39 | 17.33 | 0 | 0 | 0 |
16/08/2010 |
18.53
|
27,200 | 18.27 | 18.53 | 18.02 | 0 | 0 | 0 |
13/08/2010 |
17.33
|
12,700 | 17.84 | 17.84 | 16.64 | 0 | 0 | 0 |
12/08/2010 |
16.56
|
4,300 | 18.79 | 18.79 | 16.56 | 0 | 0 | 0 |
11/08/2010 |
18.02
|
4,700 | 18.96 | 18.96 | 17.24 | 0 | 0 | 0 |
10/08/2010 |
17.84
|
21,100 | 17.93 | 17.93 | 17.84 | 0 | 0 | 0 |
09/08/2010 |
19.30
|
18,500 | 21.02 | 21.02 | 18.53 | 0 | 0 | 0 |
06/08/2010 |
19.73
|
5,600 | 21.28 | 21.28 | 19.47 | 0 | 0 | 0 |
05/08/2010 |
20.85
|
25,300 | 20.16 | 21.88 | 20.16 | 0 | 0 | 0 |
04/08/2010 |
20.25
|
16,100 | 22.73 | 22.73 | 20.25 | 0 | 0 | 0 |
03/08/2010 |
21.88
|
3,200 | 20.25 | 21.88 | 20.25 | 0 | 0 | 0 |
02/08/2010 |
21.79
|
49,200 | 21.79 | 21.79 | 20.59 | 0 | 0 | 0 |
30/07/2010 |
20.68
|
37,200 | 18.19 | 20.68 | 18.19 | 0 | 0 | 0 |
29/07/2010 |
19.22
|
4,200 | 20.50 | 20.50 | 19.22 | 0 | 0 | 0 |
28/07/2010 |
19.65
|
10,100 | 19.39 | 20.59 | 19.39 | 0 | 0 | 0 |
27/07/2010 |
20.42
|
27,300 | 22.65 | 22.65 | 20.42 | 0 | 0 | 0 |
26/07/2010 |
21.79
|
28,000 | 21.96 | 22.73 | 21.79 | 0 | 0 | 0 |
23/07/2010 |
23.42
|
55,700 | 25.74 | 25.74 | 22.65 | 0 | 0 | 0 |
22/07/2010 |
23.42
|
78,200 | 21.96 | 25.05 | 21.96 | 0 | 0 | 0 |
21/07/2010 |
23.16
|
68,700 | 25.31 | 26.17 | 23.16 | 0 | 2,000 | -0.1 |
20/07/2010 |
23.59
|
56,900 | 25.05 | 25.05 | 23.59 | 0 | 0 | 0 |
19/07/2010 |
23.85
|
23,600 | 21.62 | 23.85 | 21.62 | 0 | 0 | 0 |
16/07/2010 |
22.39
|
32,700 | 20.93 | 22.39 | 20.93 | 0 | 0 | 0 |
15/07/2010 |
21.10
|
62,600 | 19.30 | 21.10 | 19.30 | 2,000 | 0 | 0.0 |
14/07/2010 |
20.33
|
45,500 | 17.76 | 20.33 | 17.76 | 0 | 1,000 | -0.0 |
13/07/2010 |
18.87
|
20,200 | 18.70 | 19.73 | 18.70 | 0 | 0 | 0 |
12/07/2010 |
19.82
|
15,800 | 18.53 | 21.10 | 18.53 | 0 | 0 | 0 |
09/07/2010 |
20.76
|
56,900 | 19.82 | 20.93 | 18.87 | 0 | 0 | 0 |
08/07/2010 |
20.07
|
110,800 | 20.07 | 20.07 | 19.99 | 0 | 0 | 0 |
07/07/2010 |
18.79
|
72,600 | 18.79 | 18.79 | 18.36 | 1,000 | 0 | 0.0 |
06/07/2010 |
17.59
|
1,300 | 17.59 | 17.59 | 17.59 | 0 | 0 | 0 |
05/07/2010 |
16.47
|
17,000 | 16.47 | 16.47 | 16.47 | 0 | 0 | 0 |
02/07/2010 |
15.53
|
11,400 | 14.76 | 15.53 | 14.76 | 0 | 0 | 0 |
01/07/2010 |
14.41
|
15,200 | 14.67 | 14.84 | 14.41 | 0 | 0 | 0 |
30/06/2010 |
14.33
|
1,900 | 14.41 | 14.41 | 14.33 | 0 | 0 | 0 |
29/06/2010 |
14.50
|
4,500 | 15.01 | 15.01 | 14.16 | 0 | 0 | 0 |
28/06/2010 |
14.67
|
8,800 | 13.90 | 14.67 | 13.90 | 0 | 0 | 0 |
25/06/2010 |
14.58
|
10,700 | 13.90 | 14.58 | 13.81 | 0 | 0 | 0 |
24/06/2010 |
14.58
|
19,100 | 14.41 | 14.58 | 13.73 | 0 | 0 | 0 |
23/06/2010 |
13.38
|
7,100 | 14.67 | 14.67 | 13.38 | 0 | 0 | 0 |
22/06/2010 |
14.16
|
3,000 | 14.24 | 14.24 | 14.07 | 0 | 0 | 0 |
21/06/2010 |
15.18
|
10,100 | 15.36 | 15.36 | 14.41 | 0 | 0 | 0 |
18/06/2010 |
14.33
|
18,700 | 15.61 | 15.61 | 14.33 | 0 | 0 | 0 |
17/06/2010 |
14.93
|
7,000 | 15.10 | 15.61 | 14.93 | 0 | 0 | 0 |
16/06/2010 |
15.01
|
28,800 | 14.93 | 15.01 | 14.58 | 0 | 0 | 0 |
15/06/2010 |
14.16
|
20,000 | 13.38 | 14.84 | 13.38 | 0 | 0 | 0 |
14/06/2010 |
13.81
|
12,300 | 13.90 | 13.98 | 13.81 | 0 | 0 | 0 |
11/06/2010 |
14.76
|
12,000 | 15.44 | 15.44 | 14.58 | 0 | 0 | 0 |
10/06/2010 |
14.50
|
2,100 | 14.24 | 15.01 | 14.24 | 0 | 0 | 0 |
09/06/2010 |
15.36
|
20,100 | 14.07 | 15.70 | 14.07 | 0 | 0 | 0 |
08/06/2010 |
15.53
|
23,500 | 13.73 | 15.53 | 13.73 | 0 | 0 | 0 |
07/06/2010 |
14.67
|
21,400 | 14.67 | 14.76 | 14.67 | 0 | 0 | 0 |
04/06/2010 |
15.61
|
97,400 | 15.79 | 15.79 | 14.84 | 0 | 0 | 0 |
03/06/2010 |
14.76
|
63,900 | 14.76 | 14.76 | 14.76 | 0 | 0 | 0 |
02/06/2010 |
14.16
|
26,800 | 14.16 | 14.16 | 13.30 | 0 | 0 | 0 |
01/06/2010 |
13.13
|
15,700 | 13.64 | 13.98 | 13.13 | 0 | 0 | 0 |
31/05/2010 |
12.95
|
18,600 | 13.55 | 13.73 | 12.95 | 0 | 0 | 0 |
28/05/2010 |
12.87
|
6,500 | 12.87 | 12.87 | 12.87 | 0 | 0 | 0 |
27/05/2010 |
12.18
|
17,800 | 11.58 | 12.18 | 11.58 | 0 | 0 | 0 |
26/05/2010 |
11.41
|
4,500 | 11.32 | 11.41 | 11.32 | 0 | 0 | 0 |
25/05/2010 |
10.47
|
11,400 | 11.24 | 11.41 | 10.47 | 0 | 0 | 0 |
24/05/2010 |
11.15
|
2,600 | 11.67 | 11.67 | 11.15 | 0 | 0 | 0 |
21/05/2010 |
10.98
|
33,400 | 12.53 | 12.53 | 10.98 | 0 | 0 | 0 |