Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
24 tháng
(2022-09-30) |
-0.60 | -60% | 1,481,900 | 400 | 0.0 |
0.40
1
0.40
|
36 tháng
(2021-10-05) |
-1.40 | -77.78% | 16,245,010 | -3,300 | -0.0 |
0.40
3.10
0.40
|
60 tháng
(2019-10-16) |
0 | 0% | 24,625,605 | -14,600 | -0.0 |
0.20
3.10
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/08/2010 |
18.01
|
58,000 | 18.71 | 18.71 | 17.67 | 0 | 0 | 0 |
17/08/2010 |
18.71
|
54,000 | 19.54 | 19.54 | 18.15 | 0 | 0 | 0 |
16/08/2010 |
19.54
|
83,400 | 18.71 | 19.61 | 18.98 | 0 | 0 | 0 |
13/08/2010 |
18.71
|
60,300 | 17.18 | 18.71 | 17.87 | 0 | 0 | 0 |
12/08/2010 |
17.18
|
173,600 | 18.98 | 19.05 | 17.04 | 0 | 0 | 0 |
11/08/2010 |
18.98
|
149,900 | 17.87 | 19.05 | 17.32 | 0 | 0 | 0 |
10/08/2010 |
17.87
|
104,300 | 18.98 | 18.98 | 17.87 | 0 | 0 | 0 |
09/08/2010 |
18.98
|
58,000 | 20.09 | 20.72 | 18.98 | 0 | 0 | 0 |
06/08/2010 |
20.09
|
34,800 | 20.72 | 21.06 | 20.09 | 0 | 0 | 0 |
05/08/2010 |
20.72
|
67,700 | 21.41 | 21.75 | 20.51 | 0 | 0 | 0 |
04/08/2010 |
21.41
|
116,200 | 20.02 | 21.82 | 20.09 | 0 | 0 | 0 |
03/08/2010 |
20.02
|
101,600 | 20.78 | 21.27 | 20.02 | 0 | 0 | 0 |
02/08/2010 |
20.78
|
103,000 | 22.86 | 22.86 | 20.78 | 0 | 0 | 0 |
30/07/2010 |
22.86
|
275,500 | 22.59 | 23.56 | 21.20 | 0 | 0 | 0 |
29/07/2010 |
22.59
|
231,400 | 23.35 | 23.83 | 22.59 | 0 | 2,000 | -0.1 |
28/07/2010 |
23.35
|
241,500 | 24.94 | 26.60 | 23.14 | 4,200 | 0 | 0.1 |
27/07/2010 |
24.94
|
223,200 | 23.35 | 24.94 | 24.25 | 5,000 | 0 | 0.2 |
26/07/2010 |
23.35
|
155,200 | 22.59 | 23.35 | 22.86 | 0 | 0 | 0 |
23/07/2010 |
22.59
|
184,500 | 21.13 | 22.59 | 20.58 | 5,000 | 0 | 0.2 |
22/07/2010 |
21.13
|
241,200 | 21.20 | 22.79 | 20.09 | 500 | 0 | 0.0 |
21/07/2010 |
21.20
|
346,000 | 21.34 | 22.79 | 20.51 | 0 | 5,000 | -0.2 |
20/07/2010 |
21.34
|
169,900 | 20.02 | 21.34 | 21.27 | 2,000 | 0 | 0.1 |
19/07/2010 |
20.02
|
278,700 | 18.91 | 20.02 | 18.78 | 0 | 1,000 | -0.0 |
16/07/2010 |
18.91
|
290,200 | 18.01 | 18.91 | 17.87 | 0 | 0 | 0 |
15/07/2010 |
18.01
|
359,000 | 16.63 | 18.01 | 16.63 | 5,000 | 0 | 0.1 |
14/07/2010 |
16.63
|
136,800 | 16.77 | 17.32 | 16.49 | 0 | 0 | 0 |
13/07/2010 |
16.77
|
154,700 | 16.49 | 17.32 | 16.42 | 0 | 0 | 0 |
12/07/2010 |
16.49
|
100,300 | 16.28 | 16.84 | 16.07 | 0 | 0 | 0 |
09/07/2010 |
16.28
|
127,900 | 15.80 | 16.56 | 15.59 | 1,000 | 0 | 0.0 |
08/07/2010 |
15.80
|
50,700 | 15.59 | 16.00 | 15.38 | 0 | 0 | 0 |
07/07/2010 |
15.59
|
86,700 | 16.07 | 16.63 | 15.38 | 0 | 0 | 0 |
06/07/2010 |
16.07
|
90,200 | 16.35 | 16.63 | 15.94 | 0 | 0 | 0 |
05/07/2010 |
16.35
|
267,900 | 15.52 | 16.35 | 15.59 | 0 | 0 | 0 |
02/07/2010 |
15.52
|
124,000 | 15.03 | 15.73 | 15.10 | 0 | 0 | 0 |
01/07/2010 |
15.03
|
77,300 | 14.90 | 15.17 | 14.55 | 0 | 0 | 0 |
30/06/2010 |
14.90
|
110,000 | 15.59 | 15.59 | 14.90 | 0 | 0 | 0 |
29/06/2010 |
15.59
|
82,100 | 15.94 | 16.84 | 15.59 | 0 | 0 | 0 |
28/06/2010 |
15.94
|
115,000 | 16.28 | 16.49 | 15.87 | 0 | 0 | 0 |
25/06/2010 |
16.28
|
453,400 | 16.14 | 17.25 | 16.14 | 0 | 0 | 0 |
24/06/2010 |
16.14
|
250,000 | 15.17 | 16.14 | 16.14 | 0 | 0 | 0 |
23/06/2010 |
15.17
|
121,700 | 14.76 | 15.17 | 14.55 | 0 | 0 | 0 |
22/06/2010 |
14.76
|
113,800 | 14.13 | 14.97 | 13.79 | 0 | 0 | 0 |
21/06/2010 |
14.13
|
92,800 | 14.41 | 15.10 | 14.13 | 0 | 0 | 0 |
18/06/2010 |
14.41
|
84,100 | 15.80 | 16.35 | 14.41 | 0 | 0 | 0 |
17/06/2010 |
15.80
|
392,200 | 13.58 | 16.97 | 13.86 | 0 | 0 | 0 |
11/06/2010 |
13.58
|
55,323 | 13.16 | 13.86 | 11.92 | 0 | 0 | 0 |
10/06/2010 |
13.16
|
47,600 | 13.16 | 13.79 | 13.16 | 0 | 0 | 0 |
09/06/2010 |
13.16
|
81,550 | 13.16 | 14.34 | 13.03 | 0 | 0 | 0 |
08/06/2010 |
13.16
|
66,957 | 12.61 | 13.51 | 12.61 | 0 | 0 | 0 |
07/06/2010 |
12.61
|
35,290 | 13.03 | 13.03 | 12.26 | 0 | 0 | 0 |
04/06/2010 |
13.03
|
14,100 | 12.75 | 13.09 | 12.82 | 0 | 0 | 0 |
03/06/2010 |
12.75
|
40,000 | 13.23 | 13.65 | 12.75 | 0 | 0 | 0 |
02/06/2010 |
13.23
|
91,409 | 13.03 | 13.79 | 12.82 | 0 | 0 | 0 |
01/06/2010 |
13.03
|
189,480 | 11.99 | 13.03 | 11.85 | 0 | 0 | 0 |
31/05/2010 |
11.99
|
87,160 | 12.61 | 12.61 | 11.64 | 0 | 0 | 0 |
28/05/2010 |
12.61
|
112,290 | 11.09 | 12.61 | 11.78 | 0 | 0 | 0 |
27/05/2010 |
11.09
|
33,450 | 12.96 | 12.96 | 11.09 | 0 | 0 | 0 |
26/05/2010 |
12.96
|
39,050 | 12.96 | 12.96 | 10.88 | 0 | 0 | 0 |
25/05/2010 |
12.96
|
73,377 | 11.64 | 13.03 | 10.67 | 0 | 0 | 0 |
24/05/2010 |
11.64
|
70,040 | 10.88 | 12.47 | 11.09 | 0 | 0 | 0 |
21/05/2010 |
10.88
|
81,427 | 11.78 | 13.16 | 10.88 | 0 | 0 | 0 |
20/05/2010 |
11.78
|
69,310 | 11.64 | 12.96 | 11.78 | 0 | 0 | 0 |
19/05/2010 |
11.64
|
17,600 | 12.47 | 12.47 | 11.64 | 0 | 0 | 0 |
18/05/2010 |
12.47
|
39,330 | 12.75 | 12.75 | 12.12 | 0 | 0 | 0 |
17/05/2010 |
12.75
|
25,136 | 12.61 | 13.16 | 12.47 | 0 | 0 | 0 |
14/05/2010 |
12.61
|
214,056 | 13.72 | 13.72 | 11.22 | 0 | 0 | 0 |
13/05/2010 |
13.72
|
137,639 | 12.82 | 13.72 | 11.78 | 0 | 0 | 0 |
12/05/2010 |
12.82
|
63,217 | 13.03 | 13.03 | 11.92 | 0 | 0 | 0 |
11/05/2010 |
13.03
|
80,596 | 13.51 | 13.72 | 11.92 | 0 | 0 | 0 |
10/05/2010 |
13.51
|
178,779 | 13.93 | 15.31 | 12.54 | 0 | 0 | 0 |
07/05/2010 |
13.93
|
218,353 | 12.75 | 13.93 | 13.16 | 0 | 0 | 0 |
06/05/2010 |
12.75
|
90,332 | 12.33 | 12.75 | 10.53 | 0 | 0 | 0 |
05/05/2010 |
12.33
|
46,751 | 11.43 | 12.33 | 11.43 | 0 | 0 | 0 |
04/05/2010 |
11.43
|
74,890 | 10.95 | 11.43 | 9.91 | 0 | 0 | 0 |
29/04/2010 |
10.95
|
26,660 | 10.81 | 11.09 | 10.88 | 0 | 0 | 0 |
28/04/2010 |
10.81
|
8,000 | 11.36 | 11.57 | 10.81 | 0 | 0 | 0 |
27/04/2010 |
11.36
|
15,900 | 11.64 | 11.78 | 11.36 | 0 | 0 | 0 |
26/04/2010 |
11.64
|
6,000 | 12.47 | 12.47 | 11.64 | 0 | 0 | 0 |
22/04/2010 |
12.47
|
70,632 | 11.71 | 12.47 | 11.57 | 0 | 0 | 0 |
21/04/2010 |
11.71
|
40,410 | 11.09 | 11.71 | 10.60 | 0 | 0 | 0 |
20/04/2010 |
11.09
|
28,085 | 10.67 | 11.09 | 9.42 | 0 | 0 | 0 |
19/04/2010 |
10.67
|
1,106,208 | 9.91 | 11.15 | 10.05 | 0 | 0 | 0 |
16/04/2010 |
9.91
|
11,450 | 9.70 | 10.88 | 9.49 | 0 | 0 | 0 |
15/04/2010 |
9.70
|
2,700 | 8.24 | 10.74 | 9.70 | 0 | 0 | 0 |
14/04/2010 |
8.24
|
1,360 | 9.56 | 10.05 | 8.24 | 0 | 0 | 0 |
13/04/2010 |
9.56
|
60,860 | 8.87 | 9.63 | 8.87 | 0 | 0 | 0 |
12/04/2010 |
8.87
|
52,000 | 8.66 | 8.87 | 8.66 | 0 | 0 | 0 |
09/04/2010 |
8.66
|
30,520 | 8.87 | 9.28 | 8.66 | 0 | 0 | 0 |
08/04/2010 |
8.87
|
7,200 | 8.45 | 9.21 | 8.80 | 0 | 0 | 0 |
07/04/2010 |
8.45
|
20,897 | 8.80 | 9.01 | 8.45 | 0 | 0 | 0 |
06/04/2010 |
9.70
|
40,100 | 9.35 | 9.70 | 9.08 | 0 | 0 | 0 |
05/04/2010 |
9.35
|
52,697 | 9.01 | 9.56 | 8.66 | 0 | 0 | 0 |
02/04/2010 |
9.01
|
33,615 | 9.01 | 10.05 | 8.24 | 0 | 0 | 0 |
01/04/2010 |
9.01
|
29,591 | 9.01 | 9.70 | 8.52 | 0 | 0 | 0 |
31/03/2010 |
9.01
|
10,840 | 9.21 | 10.32 | 8.52 | 0 | 0 | 0 |
30/03/2010 |
9.21
|
85,000 | 9.01 | 9.91 | 9.21 | 0 | 0 | 0 |
29/03/2010 |
9.01
|
75,008 | 8.24 | 9.01 | 8.31 | 0 | 0 | 0 |
26/03/2010 |
8.24
|
76,183 | 7.76 | 8.24 | 7.97 | 0 | 0 | 0 |
25/03/2010 |
7.76
|
33,570 | 7.27 | 8.24 | 7.14 | 0 | 0 | 0 |
24/03/2010 |
7.27
|
33,750 | 7.07 | 8.18 | 7.14 | 0 | 0 | 0 |