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) |
-0.36 | -17.82% | 18,864,600 | 126,500 | 0.2 |
1.66
2.02
1.70
|
2 tháng
(2024-07-22) |
-0.15 | -8.29% | 53,865,700 | 25,000 | 0.0 |
1.62
2.04
1.70
|
3 tháng
(2024-06-21) |
-0.42 | -20.19% | 68,339,400 | 144,600 | 0.3 |
1.62
2.08
1.70
|
6 tháng
(2024-03-25) |
-0.70 | -29.66% | 168,145,600 | -1,702,500 | -4.0 |
1.62
2.36
1.70
|
12 tháng
(2023-09-25) |
-1.08 | -39.42% | 482,088,400 | 131,200 | 0.2 |
1.62
2.74
1.70
|
24 tháng
(2022-09-30) |
-1.33 | -44.48% | 1,130,741,000 | -53,669 | -0.8 |
1.45
3.50
1.70
|
36 tháng
(2021-10-05) |
-3.09 | -65.05% | 2,668,746,800 | -1,617,171 | -17.4 |
1.45
10.50
1.70
|
60 tháng
(2019-10-16) |
0.19 | 12.93% | 6,187,958,830 | -331,331 | -21.8 |
1.24
10.50
1.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/01/2011 |
24.70
|
55,950 | 23.93 | 25.09 | 23.54 | 0 | 800 | -0.0 |
27/01/2011 |
23.93
|
42,920 | 23.16 | 23.93 | 22.39 | 200 | 1,000 | -0.0 |
26/01/2011 |
23.16
|
21,110 | 23.16 | 23.85 | 23.16 | 0 | 500 | -0.0 |
25/01/2011 |
23.16
|
55,200 | 23.16 | 23.85 | 22.00 | 0 | 50 | -0.0 |
24/01/2011 |
23.16
|
144,480 | 22.08 | 23.16 | 23.08 | 0 | 0 | 0 |
21/01/2011 |
22.08
|
463,220 | 21.07 | 22.08 | 21.07 | 0 | 0 | 0 |
20/01/2011 |
21.07
|
175,200 | 20.84 | 21.61 | 21.00 | 0 | 0 | 0 |
19/01/2011 |
20.84
|
48,090 | 21.31 | 21.85 | 20.84 | 0 | 0 | 0 |
18/01/2011 |
21.31
|
11,000 | 20.92 | 21.31 | 20.92 | 0 | 0 | 0 |
17/01/2011 |
20.92
|
89,810 | 20.84 | 21.00 | 20.84 | 0 | 0 | 0 |
14/01/2011 |
20.84
|
6,620 | 21.92 | 21.92 | 20.84 | 0 | 0 | 0 |
13/01/2011 |
21.92
|
56,510 | 20.92 | 21.92 | 20.46 | 0 | 5,000 | -0.1 |
12/01/2011 |
20.92
|
25,000 | 21.00 | 21.00 | 20.92 | 0 | 0 | 0 |
11/01/2011 |
21.00
|
39,540 | 21.00 | 21.61 | 21.00 | 0 | 0 | 0 |
10/01/2011 |
21.00
|
59,350 | 22.08 | 22.08 | 21.00 | 0 | 0 | 0 |
07/01/2011 |
22.08
|
46,500 | 21.31 | 22.08 | 22.08 | 0 | 0 | 0 |
06/01/2011 |
21.31
|
10,670 | 22.00 | 22.00 | 21.31 | 0 | 0 | 0 |
05/01/2011 |
22.00
|
52,520 | 22.39 | 22.39 | 22.00 | 0 | 0 | 0 |
04/01/2011 |
22.39
|
19,220 | 22.39 | 22.39 | 21.77 | 0 | 0 | 0 |
31/12/2010 |
22.39
|
54,790 | 22.39 | 22.39 | 21.38 | 0 | 0 | 0 |
30/12/2010 |
22.39
|
22,390 | 22.39 | 22.39 | 21.38 | 0 | 0 | 0 |
29/12/2010 |
22.39
|
108,010 | 21.61 | 22.39 | 20.84 | 0 | 0 | 0 |
28/12/2010 |
21.61
|
109,010 | 20.84 | 21.61 | 20.92 | 0 | 0 | 0 |
27/12/2010 |
20.84
|
81,060 | 20.84 | 21.15 | 20.84 | 0 | 20,900 | -0.6 |
24/12/2010 |
20.84
|
111,320 | 21.38 | 21.38 | 20.84 | 0 | 0 | 0 |
23/12/2010 |
21.38
|
227,780 | 21.61 | 21.61 | 20.77 | 0 | 0 | 0 |
22/12/2010 |
21.61
|
99,610 | 21.61 | 21.61 | 21.31 | 25,000 | 0 | 0.7 |
21/12/2010 |
21.61
|
96,660 | 21.61 | 21.61 | 20.69 | 18,540 | 8,000 | 0.3 |
20/12/2010 |
21.61
|
117,070 | 21.69 | 21.69 | 21.61 | 0 | 0 | 0 |
17/12/2010 |
21.69
|
139,000 | 21.54 | 21.69 | 20.61 | 0 | 0 | 0 |
16/12/2010 |
21.54
|
35,940 | 21.61 | 22.62 | 20.69 | 0 | 0 | 0 |
15/12/2010 |
21.61
|
123,570 | 21.61 | 21.69 | 20.84 | 0 | 0 | 0 |
14/12/2010 |
21.61
|
49,080 | 21.77 | 21.77 | 20.77 | 0 | 0 | 0 |
13/12/2010 |
21.77
|
62,690 | 21.77 | 22.39 | 21.77 | 0 | 950 | -0.0 |
10/12/2010 |
21.77
|
211,140 | 21.38 | 21.92 | 21.38 | 0 | 0 | 0 |
09/12/2010 |
21.38
|
102,600 | 20.46 | 21.38 | 19.45 | 0 | 0 | 0 |
08/12/2010 |
20.46
|
20,410 | 20.61 | 21.46 | 20.07 | 0 | 0 | 0 |
07/12/2010 |
20.61
|
57,570 | 21.69 | 21.69 | 20.61 | 0 | 0 | 0 |
06/12/2010 |
21.69
|
42,110 | 22.77 | 23.16 | 21.69 | 0 | 0 | 0 |
03/12/2010 |
22.77
|
65,930 | 23.08 | 23.54 | 22.39 | 0 | 11,100 | -0.3 |
02/12/2010 |
23.08
|
53,910 | 23.54 | 23.54 | 22.77 | 0 | 0 | 0 |
01/12/2010 |
23.54
|
361,930 | 23.16 | 24.32 | 23.08 | 0 | 0 | 0 |
30/11/2010 |
23.16
|
115,050 | 22.39 | 23.16 | 22.39 | 0 | 0 | 0 |
29/11/2010 |
22.39
|
324,720 | 21.38 | 22.39 | 21.23 | 0 | 0 | 0 |
26/11/2010 |
21.38
|
311,590 | 21.77 | 21.77 | 21.23 | 0 | 0 | 0 |
25/11/2010 |
21.77
|
320,180 | 21.23 | 22.23 | 20.92 | 0 | 0 | 0 |
24/11/2010 |
21.23
|
270,400 | 21.23 | 21.46 | 20.69 | 0 | 0 | 0 |
23/11/2010 |
21.23
|
245,990 | 20.46 | 21.38 | 20.46 | 0 | 0 | 0 |
22/11/2010 |
20.46
|
228,740 | 20.46 | 20.46 | 19.84 | 2,000 | 0 | 0.1 |
19/11/2010 |
20.46
|
128,110 | 21.15 | 21.54 | 20.46 | 0 | 0 | 0 |
18/11/2010 |
21.15
|
288,420 | 21.38 | 21.38 | 21.15 | 0 | 0 | 0 |
17/11/2010 |
21.38
|
151,520 | 21.23 | 21.77 | 21.07 | 0 | 0 | 0 |
16/11/2010 |
21.23
|
220,470 | 21.07 | 21.69 | 20.61 | 0 | 0 | 0 |
15/11/2010 |
21.07
|
188,460 | 21.00 | 21.77 | 20.23 | 0 | 0 | 0 |
12/11/2010 |
21.00
|
187,230 | 20.84 | 21.00 | 20.07 | 0 | 2,000 | -0.1 |
11/11/2010 |
20.84
|
66,870 | 20.84 | 21.31 | 20.46 | 100 | 1,000 | -0.0 |
10/11/2010 |
20.84
|
90,310 | 20.23 | 20.84 | 19.84 | 0 | 0 | 0 |
09/11/2010 |
20.23
|
79,450 | 20.38 | 20.38 | 19.69 | 0 | 0 | 0 |
08/11/2010 |
20.38
|
33,080 | 20.07 | 20.38 | 19.92 | 2,000 | 0 | 0.1 |
05/11/2010 |
20.07
|
211,370 | 19.69 | 20.61 | 19.92 | 0 | 0 | 0 |
04/11/2010 |
19.69
|
111,710 | 18.76 | 19.69 | 19.30 | 0 | 0 | 0 |
03/11/2010 |
18.76
|
82,670 | 18.68 | 19.30 | 18.53 | 0 | 0 | 0 |
02/11/2010 |
18.68
|
85,360 | 18.60 | 18.91 | 18.14 | 0 | 0 | 0 |
01/11/2010 |
18.60
|
24,910 | 19.14 | 19.99 | 18.53 | 0 | 0 | 0 |
29/10/2010 |
19.14
|
95,420 | 19.38 | 19.76 | 18.76 | 0 | 0 | 0 |
28/10/2010 |
19.38
|
98,270 | 19.38 | 20.07 | 18.68 | 0 | 0 | 0 |
27/10/2010 |
19.38
|
54,270 | 20.23 | 20.84 | 19.38 | 0 | 0 | 0 |
26/10/2010 |
20.23
|
292,770 | 19.30 | 20.23 | 19.30 | 0 | 0 | 0 |
25/10/2010 |
19.30
|
184,220 | 18.45 | 19.30 | 18.45 | 1,000 | 4,000 | -0.1 |
22/10/2010 |
18.45
|
155,190 | 17.83 | 18.45 | 17.83 | 0 | 0 | 0 |
21/10/2010 |
17.83
|
79,020 | 17.76 | 18.06 | 17.52 | 0 | 0 | 0 |
20/10/2010 |
17.76
|
121,670 | 18.06 | 18.53 | 17.68 | 0 | 0 | 0 |
19/10/2010 |
18.06
|
153,580 | 18.45 | 19.30 | 17.76 | 0 | 0 | 0 |
18/10/2010 |
18.45
|
180,360 | 18.45 | 18.60 | 17.91 | 0 | 0 | 0 |
15/10/2010 |
18.45
|
105,160 | 18.37 | 18.45 | 18.30 | 0 | 0 | 0 |
14/10/2010 |
18.37
|
156,460 | 18.22 | 18.53 | 18.22 | 0 | 3,000 | -0.1 |
13/10/2010 |
18.22
|
245,430 | 18.06 | 18.45 | 17.76 | 0 | 1,000 | -0.0 |
12/10/2010 |
18.06
|
306,740 | 18.37 | 19.07 | 17.52 | 400 | 0 | 0.0 |
11/10/2010 |
18.37
|
331,880 | 17.52 | 18.37 | 17.52 | 0 | 0 | 0 |
08/10/2010 |
17.52
|
322,280 | 16.75 | 17.52 | 16.83 | 0 | 0 | 0 |
07/10/2010 |
16.75
|
469,420 | 16.21 | 16.98 | 16.21 | 12,000 | 0 | 0.3 |
06/10/2010 |
16.21
|
134,740 | 15.90 | 16.29 | 15.90 | 0 | 0 | 0 |
05/10/2010 |
15.90
|
70,510 | 15.83 | 15.90 | 15.21 | 1,000 | 0 | 0.0 |
04/10/2010 |
15.83
|
197,980 | 15.52 | 15.83 | 15.05 | 0 | 0 | 0 |
01/10/2010 |
15.52
|
332,810 | 14.82 | 15.52 | 15.21 | 0 | 0 | 0 |
30/09/2010 |
14.82
|
34,990 | 15.05 | 15.28 | 14.82 | 0 | 0 | 0 |
29/09/2010 |
15.05
|
97,910 | 15.36 | 15.44 | 15.05 | 0 | 0 | 0 |
28/09/2010 |
15.36
|
27,350 | 15.44 | 15.83 | 15.36 | 0 | 0 | 0 |
27/09/2010 |
15.44
|
22,380 | 15.52 | 15.83 | 15.44 | 0 | 0 | 0 |
24/09/2010 |
15.52
|
88,310 | 15.44 | 15.52 | 15.28 | 0 | 0 | 0 |
23/09/2010 |
15.44
|
287,910 | 15.59 | 15.59 | 15.21 | 0 | 0 | 0 |
22/09/2010 |
15.59
|
91,140 | 15.75 | 15.83 | 15.52 | 0 | 0 | 0 |
21/09/2010 |
15.75
|
81,050 | 16.21 | 16.21 | 15.67 | 0 | 0 | 0 |
20/09/2010 |
16.21
|
178,490 | 15.98 | 16.67 | 16.06 | 0 | 0 | 0 |
17/09/2010 |
15.98
|
253,070 | 15.28 | 15.98 | 15.44 | 0 | 0 | 0 |
16/09/2010 |
15.28
|
118,510 | 14.59 | 15.28 | 14.51 | 0 | 0 | 0 |
15/09/2010 |
14.59
|
48,910 | 14.67 | 15.28 | 14.28 | 0 | 0 | 0 |
14/09/2010 |
14.67
|
37,430 | 14.44 | 15.05 | 14.05 | 0 | 0 | 0 |
13/09/2010 |
14.44
|
264,300 | 15.13 | 15.13 | 14.44 | 40 | 0 | 0.0 |
10/09/2010 |
15.13
|
299,900 | 15.90 | 15.90 | 15.13 | 200 | 0 | 0.0 |