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) |
-0.50 | -22.73% | 1,521 | 0 | 0 |
1.70
2.20
1.90
|
2 tháng
(2024-09-23) |
-0.30 | -15% | 4,445 | 0 | 0 |
1.70
2.30
1.90
|
3 tháng
(2024-08-26) |
0.10 | 6.25% | 15,274 | 0 | 0 |
1.60
2.30
1.90
|
6 tháng
(2024-05-27) |
0.10 | 6.25% | 74,583 | 0 | 0 |
1.30
2.30
1.90
|
12 tháng
(2023-11-28) |
0 | 0% | 87,183 | 0 | 0 |
1.30
2.30
1.90
|
24 tháng
(2022-12-05) |
-0.40 | -19.05% | 1,030,154 | -2,300 | -0.0 |
1.30
2.50
1.90
|
36 tháng
(2021-12-08) |
-3.90 | -69.64% | 1,519,012 | 17,300 | 0.1 |
1.30
5.60
1.90
|
60 tháng
(2019-12-19) |
-1 | -37.04% | 1,762,314 | 22,200 | 0.1 |
1.30
5.80
1.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/08/2010 |
14.24
|
75,200 | 14.86 | 14.95 | 14.24 | 0 | 0 | 0 |
03/08/2010 |
14.86
|
58,700 | 15.13 | 15.93 | 14.77 | 0 | 0 | 0 |
02/08/2010 |
15.13
|
122,400 | 16.20 | 16.20 | 15.13 | 0 | 0 | 0 |
30/07/2010 |
16.20
|
238,500 | 15.22 | 16.20 | 15.40 | 0 | 19,000 | -0.3 |
29/07/2010 |
15.22
|
109,000 | 14.15 | 15.22 | 14.68 | 0 | 0 | 0 |
28/07/2010 |
14.15
|
164,800 | 14.86 | 14.95 | 14.15 | 0 | 23,000 | -0.4 |
27/07/2010 |
14.86
|
83,500 | 15.04 | 15.31 | 14.86 | 0 | 2,000 | -0.0 |
26/07/2010 |
15.04
|
215,300 | 15.93 | 16.64 | 15.04 | 0 | 0 | 0 |
23/07/2010 |
15.93
|
156,700 | 16.29 | 16.91 | 15.75 | 0 | 0 | 0 |
22/07/2010 |
16.29
|
251,800 | 16.91 | 17.35 | 15.75 | 0 | 9,000 | -0.2 |
21/07/2010 |
16.91
|
181,000 | 17.53 | 17.53 | 16.91 | 0 | 0 | 0 |
20/07/2010 |
17.53
|
383,700 | 17.53 | 18.69 | 17.35 | 0 | 2,000 | -0.0 |
19/07/2010 |
17.53
|
50,700 | 16.46 | 17.53 | 17.18 | 0 | 0 | 0 |
16/07/2010 |
16.46
|
151,800 | 15.48 | 16.46 | 15.93 | 3,000 | 0 | 0.1 |
15/07/2010 |
15.48
|
630,600 | 14.24 | 15.48 | 13.97 | 32,000 | 2,000 | 0.5 |
14/07/2010 |
14.24
|
120,300 | 13.88 | 14.77 | 13.97 | 7,000 | 0 | 0.1 |
13/07/2010 |
13.88
|
18,500 | 13.44 | 13.88 | 13.79 | 0 | 0 | 0 |
12/07/2010 |
13.44
|
98,000 | 13.53 | 13.70 | 12.64 | 13,000 | 0 | 0.2 |
09/07/2010 |
13.53
|
39,200 | 13.53 | 13.62 | 13.44 | 0 | 0 | 0 |
08/07/2010 |
13.53
|
63,600 | 13.35 | 13.70 | 13.44 | 0 | 0 | 0 |
07/07/2010 |
13.35
|
47,700 | 13.53 | 13.88 | 13.35 | 0 | 0 | 0 |
06/07/2010 |
13.53
|
96,100 | 14.15 | 14.86 | 13.53 | 0 | 0 | 0 |
05/07/2010 |
14.15
|
124,500 | 13.53 | 14.15 | 13.26 | 0 | 0 | 0 |
02/07/2010 |
13.53
|
62,400 | 12.90 | 13.53 | 12.90 | 0 | 0 | 0 |
01/07/2010 |
12.90
|
21,200 | 12.90 | 12.90 | 12.64 | 0 | 0 | 0 |
30/06/2010 |
12.90
|
69,700 | 13.08 | 13.17 | 12.46 | 0 | 0 | 0 |
29/06/2010 |
13.08
|
26,400 | 13.53 | 13.62 | 13.08 | 0 | 0 | 0 |
28/06/2010 |
13.53
|
25,200 | 13.79 | 13.79 | 13.17 | 0 | 0 | 0 |
25/06/2010 |
13.79
|
66,300 | 14.42 | 14.42 | 13.44 | 0 | 0 | 0 |
24/06/2010 |
14.42
|
234,900 | 13.44 | 14.42 | 12.81 | 0 | 0 | 0 |
23/06/2010 |
13.44
|
49,900 | 14.06 | 14.06 | 13.35 | 0 | 0 | 0 |
22/06/2010 |
14.06
|
222,600 | 13.79 | 14.68 | 13.70 | 0 | 0 | 0 |
21/06/2010 |
13.79
|
37,200 | 12.90 | 13.79 | 13.79 | 0 | 0 | 0 |
18/06/2010 |
12.90
|
174,800 | 12.19 | 12.90 | 12.37 | 2,000 | 0 | 0.0 |
17/06/2010 |
12.19
|
32,400 | 12.19 | 12.19 | 12.01 | 0 | 0 | 0 |
16/06/2010 |
12.19
|
49,600 | 11.84 | 12.28 | 11.84 | 0 | 0 | 0 |
15/06/2010 |
11.84
|
5,200 | 12.01 | 12.01 | 11.66 | 0 | 0 | 0 |
14/06/2010 |
12.01
|
33,000 | 12.10 | 12.10 | 11.75 | 0 | 0 | 0 |
11/06/2010 |
12.10
|
20,400 | 11.84 | 12.19 | 11.75 | 0 | 0 | 0 |
10/06/2010 |
11.84
|
13,400 | 11.57 | 12.01 | 11.57 | 0 | 0 | 0 |
09/06/2010 |
11.57
|
25,200 | 11.84 | 12.01 | 11.57 | 0 | 0 | 0 |
08/06/2010 |
11.84
|
35,200 | 11.57 | 11.84 | 11.48 | 0 | 0 | 0 |
07/06/2010 |
11.57
|
32,500 | 12.01 | 12.19 | 11.48 | 0 | 0 | 0 |
04/06/2010 |
12.01
|
22,600 | 11.84 | 12.64 | 12.01 | 0 | 0 | 0 |
03/06/2010 |
11.84
|
29,500 | 12.19 | 12.46 | 11.84 | 0 | 0 | 0 |
02/06/2010 |
12.19
|
25,400 | 11.92 | 12.37 | 11.48 | 0 | 0 | 0 |
01/06/2010 |
11.92
|
31,000 | 12.01 | 12.01 | 11.57 | 0 | 0 | 0 |
31/05/2010 |
12.01
|
33,400 | 12.81 | 12.81 | 12.01 | 0 | 0 | 0 |
28/05/2010 |
12.81
|
70,100 | 12.28 | 12.99 | 12.73 | 0 | 0 | 0 |
27/05/2010 |
12.28
|
23,300 | 12.37 | 12.37 | 11.92 | 0 | 0 | 0 |
26/05/2010 |
12.37
|
49,900 | 11.57 | 12.37 | 11.66 | 0 | 0 | 0 |
25/05/2010 |
11.57
|
69,500 | 11.84 | 11.84 | 11.39 | 0 | 0 | 0 |
24/05/2010 |
11.84
|
34,700 | 11.12 | 11.84 | 11.30 | 0 | 0 | 0 |
21/05/2010 |
11.12
|
125,500 | 12.01 | 12.01 | 11.12 | 0 | 0 | 0 |
20/05/2010 |
12.01
|
63,300 | 11.92 | 12.64 | 11.12 | 0 | 0 | 0 |
19/05/2010 |
11.92
|
81,900 | 12.46 | 12.90 | 11.75 | 0 | 0 | 0 |
18/05/2010 |
12.46
|
46,000 | 13.08 | 13.08 | 12.37 | 0 | 0 | 0 |
17/05/2010 |
13.08
|
64,000 | 13.44 | 13.62 | 12.90 | 0 | 0 | 0 |
14/05/2010 |
13.44
|
34,000 | 12.90 | 13.44 | 12.90 | 0 | 0 | 0 |
13/05/2010 |
12.90
|
123,300 | 13.79 | 13.79 | 12.90 | 0 | 0 | 0 |
12/05/2010 |
13.79
|
64,100 | 14.06 | 14.06 | 13.79 | 0 | 0 | 0 |
11/05/2010 |
14.06
|
95,500 | 14.59 | 15.57 | 14.06 | 0 | 0 | 0 |
10/05/2010 |
14.59
|
204,500 | 15.66 | 16.20 | 14.42 | 0 | 0 | 0 |
07/05/2010 |
15.66
|
291,200 | 14.77 | 15.66 | 14.42 | 0 | 200 | -0.0 |
06/05/2010 |
14.77
|
156,800 | 13.97 | 14.77 | 14.42 | 0 | 0 | 0 |
05/05/2010 |
13.97
|
127,100 | 14.33 | 15.13 | 13.35 | 0 | 0 | 0 |
04/05/2010 |
14.33
|
221,600 | 13.26 | 14.33 | 14.24 | 0 | 0 | 0 |
29/04/2010 |
13.26
|
34,400 | 13.44 | 13.79 | 13.26 | 0 | 0 | 0 |
28/04/2010 |
13.44
|
108,400 | 13.17 | 13.44 | 13.35 | 0 | 0 | 0 |
27/04/2010 |
13.17
|
103,400 | 12.64 | 13.17 | 12.19 | 0 | 0 | 0 |
26/04/2010 |
12.64
|
50,300 | 13.35 | 13.35 | 12.64 | 0 | 0 | 0 |
22/04/2010 |
13.35
|
31,300 | 14.24 | 14.24 | 13.35 | 0 | 0 | 0 |
21/04/2010 |
14.24
|
92,500 | 14.15 | 15.04 | 13.88 | 0 | 0 | 0 |
20/04/2010 |
14.15
|
175,600 | 13.26 | 14.15 | 13.35 | 0 | 0 | 0 |
19/04/2010 |
13.26
|
56,400 | 13.35 | 13.62 | 12.81 | 0 | 0 | 0 |
16/04/2010 |
13.35
|
251,800 | 12.81 | 13.44 | 13.17 | 0 | 0 | 0 |
15/04/2010 |
12.81
|
143,100 | 12.19 | 12.81 | 12.01 | 0 | 0 | 0 |
14/04/2010 |
12.19
|
17,700 | 12.19 | 12.19 | 11.92 | 0 | 0 | 0 |
13/04/2010 |
12.19
|
31,800 | 12.28 | 12.28 | 12.01 | 0 | 0 | 0 |
12/04/2010 |
12.28
|
27,700 | 11.92 | 12.46 | 11.92 | 0 | 0 | 0 |
09/04/2010 |
11.92
|
31,100 | 12.37 | 12.64 | 11.92 | 0 | 0 | 0 |
08/04/2010 |
12.37
|
19,100 | 12.55 | 12.64 | 12.19 | 0 | 0 | 0 |
07/04/2010 |
12.55
|
23,300 | 12.46 | 12.55 | 11.92 | 0 | 0 | 0 |
06/04/2010 |
12.46
|
102,500 | 12.46 | 12.73 | 12.28 | 0 | 0 | 0 |
05/04/2010 |
12.46
|
23,500 | 11.84 | 12.55 | 11.84 | 0 | 0 | 0 |
02/04/2010 |
11.84
|
17,800 | 11.57 | 12.01 | 11.66 | 0 | 0 | 0 |
01/04/2010 |
11.57
|
12,200 | 11.48 | 11.57 | 11.39 | 0 | 0 | 0 |
31/03/2010 |
11.48
|
27,000 | 11.48 | 11.57 | 11.39 | 0 | 0 | 0 |
30/03/2010 |
11.48
|
75,100 | 12.01 | 12.01 | 11.30 | 0 | 0 | 0 |
29/03/2010 |
12.01
|
15,000 | 12.10 | 12.10 | 12.01 | 0 | 0 | 0 |
26/03/2010 |
12.10
|
30,700 | 12.64 | 12.64 | 11.84 | 0 | 0 | 0 |
25/03/2010 |
12.64
|
48,700 | 12.81 | 13.70 | 12.10 | 0 | 0 | 0 |
24/03/2010 |
12.81
|
134,100 | 12.10 | 12.81 | 12.37 | 0 | 0 | 0 |
23/03/2010 |
12.10
|
107,200 | 11.57 | 12.10 | 11.66 | 0 | 0 | 0 |
22/03/2010 |
11.57
|
21,700 | 11.57 | 11.57 | 11.30 | 0 | 0 | 0 |
19/03/2010 |
11.57
|
27,000 | 11.66 | 11.75 | 11.48 | 0 | 0 | 0 |
18/03/2010 |
11.66
|
20,800 | 11.48 | 12.01 | 11.12 | 0 | 2,000 | -0.0 |
17/03/2010 |
11.48
|
62,700 | 11.39 | 12.19 | 11.21 | 0 | 0 | 0 |
16/03/2010 |
11.39
|
58,600 | 11.75 | 11.75 | 11.39 | 0 | 0 | 0 |
15/03/2010 |
11.75
|
65,300 | 11.48 | 12.28 | 11.48 | 0 | 0 | 0 |