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) |
-0.10 | -16.67% | 116,600 | 0 | 0 |
0.50
0.60
0.50
|
2 tháng
(2024-07-22) |
-0.30 | -37.50% | 166,500 | 0 | 0 |
0.50
0.80
0.50
|
3 tháng
(2024-06-28) |
-0.50 | -50% | 209,900 | 0 | 0 |
0.50
1
0.50
|
6 tháng
(2024-03-25) |
-0.10 | -16.67% | 316,312 | 0 | 0 |
0.50
1
0.50
|
12 tháng
(2023-09-25) |
-0.20 | -28.57% | 693,065 | 0 | 0 |
0.40
1
0.50
|
24 tháng
(2022-09-30) |
-1.20 | -70.59% | 2,420,780 | 0 | 0 |
0.40
1.70
0.50
|
36 tháng
(2021-10-05) |
-0.90 | -64.29% | 10,655,831 | -1,100 | -0.0 |
0.40
3.70
0.50
|
60 tháng
(2019-10-16) |
0.10 | 25% | 16,676,251 | -1,100 | -0.0 |
0.20
3.70
0.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/07/2010 |
11.55
|
65,380 | 11.45 | 11.73 | 11.45 | 0 | 0 | 0 |
16/07/2010 |
11.55
|
72,420 | 11.64 | 11.73 | 11.55 | 0 | 0 | 0 |
15/07/2010 |
11.64
|
95,060 | 11.82 | 11.82 | 11.45 | 0 | 0 | 0 |
14/07/2010 |
11.82
|
72,520 | 12.27 | 12.27 | 11.82 | 0 | 0 | 0 |
13/07/2010 |
12.09
|
98,790 | 12 | 12.18 | 11.82 | 0 | 0 | 0 |
12/07/2010 |
11.64
|
57,250 | 11.82 | 11.82 | 11.55 | 0 | 0 | 0 |
09/07/2010 |
11.55
|
26,930 | 11.64 | 11.64 | 11.36 | 0 | 0 | 0 |
08/07/2010 |
11.36
|
111,080 | 11.64 | 12 | 11.36 | 0 | 0 | 0 |
07/07/2010 |
11.64
|
105,280 | 11.73 | 11.82 | 11.64 | 0 | 0 | 0 |
06/07/2010 |
11.73
|
90,300 | 12.36 | 12.36 | 11.73 | 0 | 0 | 0 |
05/07/2010 |
12
|
78,080 | 12.09 | 12.36 | 12 | 0 | 0 | 0 |
02/07/2010 |
12.36
|
117,110 | 12.09 | 12.55 | 11.91 | 0 | 0 | 0 |
01/07/2010 |
12.27
|
71,840 | 12.18 | 12.36 | 11.91 | 0 | 0 | 0 |
30/06/2010 |
12
|
69,890 | 12 | 12.36 | 11.91 | 0 | 0 | 0 |
29/06/2010 |
12.36
|
78,250 | 12.64 | 12.64 | 12.27 | 0 | 0 | 0 |
28/06/2010 |
12.36
|
215,140 | 12.18 | 12.64 | 12.09 | 0 | 0 | 0 |
25/06/2010 |
12.09
|
354,260 | 12.09 | 12.36 | 12.09 | 0 | 5,200 | -0.1 |
24/06/2010 |
12.64
|
340,490 | 13 | 13 | 12.45 | 0 | 0 | 0 |
23/06/2010 |
12.45
|
90,940 | 12.36 | 12.64 | 12.36 | 10,000 | 0 | 0.1 |
22/06/2010 |
12.55
|
122,940 | 13.09 | 13.09 | 12.45 | 0 | 0 | 0 |
21/06/2010 |
12.73
|
316,420 | 12.18 | 12.73 | 12.18 | 0 | 0 | 0 |
18/06/2010 |
12.18
|
101,170 | 12.45 | 12.45 | 12.18 | 0 | 0 | 0 |
17/06/2010 |
12.27
|
112,620 | 12.73 | 12.73 | 12.27 | 0 | 0 | 0 |
16/06/2010 |
12.91
|
181,080 | 13.09 | 13.09 | 12.64 | 0 | 0 | 0 |
15/06/2010 |
12.82
|
585,280 | 12.82 | 12.82 | 12.36 | 3,000 | 0 | 0.0 |
14/06/2010 |
12.27
|
176,440 | 11.82 | 12.27 | 11.82 | 0 | 0 | 0 |
11/06/2010 |
11.73
|
95,810 | 11.73 | 11.82 | 11.64 | 0 | 0 | 0 |
10/06/2010 |
11.55
|
76,550 | 11.55 | 11.64 | 11.27 | 0 | 0 | 0 |
09/06/2010 |
11.27
|
14,070 | 11.36 | 11.36 | 11.18 | 0 | 0 | 0 |
08/06/2010 |
11.18
|
18,950 | 11.09 | 11.18 | 11 | 0 | 0 | 0 |
07/06/2010 |
11.09
|
123,730 | 11.36 | 11.36 | 11.09 | 0 | 0 | 0 |
04/06/2010 |
11.64
|
114,710 | 11.82 | 11.91 | 11.55 | 0 | 0 | 0 |
03/06/2010 |
11.91
|
80,380 | 11.91 | 12.09 | 11.73 | 0 | 0 | 0 |
02/06/2010 |
11.91
|
56,490 | 11.55 | 11.91 | 11.55 | 0 | 0 | 0 |
01/06/2010 |
11.55
|
68,620 | 11.45 | 11.82 | 11.45 | 0 | 0 | 0 |
31/05/2010 |
11.73
|
49,720 | 12.09 | 12.18 | 11.55 | 0 | 0 | 0 |
28/05/2010 |
12.09
|
128,400 | 12 | 12.09 | 11.82 | 0 | 0 | 0 |
27/05/2010 |
11.55
|
61,860 | 11.45 | 11.64 | 11.45 | 0 | 0 | 0 |
26/05/2010 |
11.45
|
78,060 | 11.27 | 11.45 | 11.18 | 0 | 0 | 0 |
25/05/2010 |
10.91
|
211,520 | 10.82 | 11.18 | 10.82 | 0 | 0 | 0 |
24/05/2010 |
11.18
|
114,230 | 11 | 11.55 | 11 | 0 | 0 | 0 |
21/05/2010 |
11.27
|
105,410 | 11.27 | 11.36 | 11.27 | 0 | 0 | 0 |
20/05/2010 |
11.82
|
115,600 | 11.27 | 12.27 | 11.27 | 0 | 0 | 0 |
19/05/2010 |
11.82
|
431,880 | 11.82 | 12.27 | 11.82 | 0 | 0 | 0 |
18/05/2010 |
12.36
|
28,300 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 |
17/05/2010 |
13
|
64,340 | 13 | 13 | 13 | 0 | 0 | 0 |
14/05/2010 |
13.64
|
153,340 | 13.64 | 14.18 | 13.55 | 0 | 0 | 0 |
13/05/2010 |
13.82
|
226,140 | 14 | 14.36 | 13.82 | 0 | 0 | 0 |
12/05/2010 |
14.55
|
218,500 | 14.82 | 14.82 | 14.55 | 0 | 0 | 0 |
11/05/2010 |
15.27
|
397,110 | 15.73 | 15.73 | 15 | 0 | 0 | 0 |
10/05/2010 |
15
|
393,490 | 15.73 | 15.73 | 14.64 | 0 | 2,000 | -0.0 |
07/05/2010 |
15
|
257,480 | 15 | 15.45 | 14.27 | 0 | 0 | 0 |
06/05/2010 |
15
|
522,590 | 14.64 | 15 | 14.36 | 0 | 0 | 0 |
05/05/2010 |
14.36
|
269,000 | 14.09 | 14.64 | 13.91 | 2,900 | 0 | 0.0 |
04/05/2010 |
14.09
|
202,390 | 13.64 | 14.09 | 13.64 | 2,000 | 0 | 0.0 |
29/04/2010 |
13.45
|
109,410 | 13.55 | 13.55 | 13.36 | 0 | 0 | 0 |
28/04/2010 |
13.55
|
87,880 | 13.55 | 13.64 | 13.27 | 0 | 0 | 0 |
27/04/2010 |
13.64
|
111,440 | 13.64 | 13.64 | 13.36 | 0 | 0 | 0 |
26/04/2010 |
13.73
|
118,210 | 13.82 | 13.91 | 13.64 | 0 | 0 | 0 |
22/04/2010 |
13.73
|
73,480 | 14 | 14.09 | 13.64 | 1,000 | 0 | 0.0 |
21/04/2010 |
13.64
|
75,520 | 13.64 | 13.82 | 13.64 | 0 | 0 | 0 |
20/04/2010 |
13.64
|
104,490 | 13.82 | 13.91 | 13.64 | 0 | 0 | 0 |
19/04/2010 |
13.82
|
158,900 | 13.64 | 13.91 | 13.55 | 0 | 0 | 0 |
16/04/2010 |
13.55
|
111,790 | 13.73 | 13.73 | 13.55 | 0 | 0 | 0 |
15/04/2010 |
13.73
|
62,400 | 13.55 | 13.82 | 13.55 | 0 | 0 | 0 |
14/04/2010 |
13.55
|
62,440 | 13.64 | 13.82 | 13.55 | 0 | 0 | 0 |
13/04/2010 |
13.73
|
83,130 | 13.91 | 14.27 | 13.73 | 0 | 0 | 0 |
12/04/2010 |
14
|
150,850 | 14.55 | 14.64 | 14 | 0 | 0 | 0 |
09/04/2010 |
14.27
|
137,640 | 13.73 | 14.27 | 13.73 | 0 | 0 | 0 |
08/04/2010 |
13.64
|
129,620 | 13.45 | 13.64 | 13.45 | 0 | 0 | 0 |
07/04/2010 |
13.45
|
56,110 | 13.64 | 13.73 | 13.18 | 0 | 0 | 0 |
06/04/2010 |
13.64
|
109,370 | 13.64 | 13.91 | 13.64 | 0 | 0 | 0 |
05/04/2010 |
13.64
|
146,820 | 13.64 | 13.64 | 13.45 | 0 | 0 | 0 |
02/04/2010 |
13.36
|
84,720 | 13.45 | 13.73 | 13.36 | 0 | 0 | 0 |
01/04/2010 |
13.45
|
49,490 | 13.64 | 13.64 | 13.36 | 0 | 0 | 0 |
31/03/2010 |
13.45
|
67,310 | 14.09 | 14.09 | 13.45 | 0 | 0 | 0 |
30/03/2010 |
13.91
|
80,510 | 14.36 | 14.36 | 13.91 | 0 | 0 | 0 |
29/03/2010 |
14.18
|
85,510 | 14.09 | 14.36 | 14 | 0 | 0 | 0 |
26/03/2010 |
14.09
|
93,830 | 14.27 | 14.27 | 13.82 | 0 | 0 | 0 |
25/03/2010 |
14
|
266,870 | 14.55 | 14.55 | 13.82 | 0 | 0 | 0 |
24/03/2010 |
14.36
|
138,430 | 14.18 | 14.45 | 14 | 0 | 0 | 0 |
23/03/2010 |
14.18
|
116,110 | 14.45 | 14.45 | 14.09 | 0 | 0 | 0 |
22/03/2010 |
14.64
|
78,130 | 14.73 | 14.82 | 14.45 | 0 | 0 | 0 |
19/03/2010 |
14.73
|
381,810 | 14.09 | 14.73 | 14.09 | 0 | 0 | 0 |
18/03/2010 |
14.09
|
254,340 | 14.36 | 14.45 | 13.73 | 0 | 1,000 | -0.0 |
17/03/2010 |
14.36
|
264,530 | 15.09 | 15.18 | 14.36 | 0 | 0 | 0 |
16/03/2010 |
15.09
|
690,250 | 15.18 | 15.45 | 14.55 | 0 | 0 | 0 |
15/03/2010 |
14.73
|
203,110 | 14.73 | 14.73 | 14.73 | 10,000 | 0 | 0.2 |
12/03/2010 |
14.09
|
462,060 | 13.82 | 14.09 | 13.55 | 0 | 0 | 0 |
11/03/2010 |
13.45
|
147,190 | 13 | 13.64 | 13 | 0 | 0 | 0 |
10/03/2010 |
13.18
|
173,120 | 13.36 | 13.45 | 12.73 | 0 | 0 | 0 |
09/03/2010 |
12.91
|
262,450 | 12.45 | 12.91 | 12.36 | 0 | 0 | 0 |
08/03/2010 |
12.36
|
162,890 | 12.18 | 12.55 | 11.82 | 0 | 0 | 0 |
05/03/2010 |
12.18
|
37,100 | 12.09 | 12.18 | 11.91 | 0 | 0 | 0 |
04/03/2010 |
12.09
|
85,960 | 12 | 12.36 | 12 | 0 | 0 | 0 |
03/03/2010 |
12
|
29,420 | 12 | 12 | 11.82 | 0 | 0 | 0 |
02/03/2010 |
12
|
151,190 | 11.64 | 12.36 | 11.64 | 0 | 0 | 0 |
01/03/2010 |
11.82
|
30,510 | 11.91 | 12 | 11.73 | 0 | 0 | 0 |
26/02/2010 |
11.91
|
33,120 | 11.64 | 11.91 | 11.55 | 0 | 0 | 0 |
25/02/2010 |
11.73
|
11,810 | 11.73 | 12 | 11.45 | 0 | 0 | 0 |