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) |
1.30 | 10.83% | 9,000 | 0 | 0 |
11.60
14
13.30
|
2 tháng
(2024-07-22) |
-0.20 | -1.48% | 37,500 | 0 | 0 |
11.40
14
13.30
|
3 tháng
(2024-06-21) |
-1.50 | -10.14% | 74,000 | 0 | 0 |
11.40
14.80
13.30
|
6 tháng
(2024-03-25) |
-1 | -6.99% | 764,230 | 0 | 0 |
11.40
15
13.30
|
12 tháng
(2023-09-25) |
4.10 | 44.57% | 1,903,124 | -3,292 | -0.0 |
8.10
15
13.30
|
24 tháng
(2022-09-30) |
5.60 | 72.73% | 3,486,624 | -3,292 | -0.0 |
4.40
15
13.30
|
36 tháng
(2021-10-05) |
1.54 | 13.11% | 10,291,730 | -1,292 | 0.0 |
4.40
17.96
13.30
|
60 tháng
(2019-10-16) |
9.24 | 227.37% | 20,933,453 | -142,687 | -0.8 |
3.64
17.96
13.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/03/2010 |
14.40
|
517,600 | 13.93 | 14.60 | 13.67 | 0 | 0 | 0 |
04/03/2010 |
13.93
|
670,300 | 13.13 | 13.93 | 13.67 | 0 | 0 | 0 |
03/03/2010 |
13.13
|
659,300 | 12.33 | 13.13 | 12.33 | 0 | 0 | 0 |
02/03/2010 |
12.33
|
118,000 | 12.33 | 12.53 | 12.20 | 0 | 0 | 0 |
01/03/2010 |
12.33
|
90,400 | 12.27 | 12.67 | 12.27 | 0 | 0 | 0 |
26/02/2010 |
12.27
|
67,100 | 12.27 | 12.27 | 12.07 | 0 | 0 | 0 |
25/02/2010 |
12.27
|
86,300 | 12.27 | 12.40 | 12.13 | 0 | 0 | 0 |
24/02/2010 |
12.27
|
90,800 | 12.20 | 12.40 | 12.00 | 0 | 0 | 0 |
23/02/2010 |
12.20
|
89,400 | 12.60 | 12.60 | 12.00 | 0 | 0 | 0 |
22/02/2010 |
12.60
|
96,200 | 12.60 | 13.00 | 12.33 | 0 | 0 | 0 |
12/02/2010 |
12.60
|
89,200 | 12.27 | 12.80 | 12.27 | 0 | 0 | 0 |
11/02/2010 |
12.27
|
104,500 | 12.07 | 12.47 | 11.73 | 0 | 0 | 0 |
10/02/2010 |
12.07
|
100,800 | 11.87 | 12.33 | 11.93 | 0 | 0 | 0 |
09/02/2010 |
11.87
|
102,300 | 12.27 | 12.27 | 11.73 | 0 | 0 | 0 |
08/02/2010 |
12.27
|
89,700 | 12.47 | 12.67 | 12.00 | 0 | 0 | 0 |
05/02/2010 |
12.47
|
150,900 | 12.87 | 12.87 | 12.40 | 0 | 0 | 0 |
04/02/2010 |
12.87
|
150,600 | 12.53 | 13.00 | 12.60 | 0 | 0 | 0 |
03/02/2010 |
12.53
|
58,700 | 12.53 | 12.80 | 12.33 | 0 | 0 | 0 |
02/02/2010 |
12.53
|
111,700 | 12.60 | 13.33 | 12.53 | 0 | 0 | 0 |
01/02/2010 |
12.60
|
113,700 | 12.67 | 12.67 | 12.53 | 0 | 0 | 0 |
29/01/2010 |
12.67
|
176,900 | 12.60 | 12.87 | 12.27 | 0 | 0 | 0 |
28/01/2010 |
12.60
|
84,600 | 12.80 | 12.93 | 12.53 | 0 | 0 | 0 |
27/01/2010 |
12.80
|
232,000 | 13.53 | 14.13 | 12.53 | 0 | 0 | 0 |
26/01/2010 |
13.53
|
166,700 | 12.87 | 13.53 | 12.73 | 0 | 0 | 0 |
25/01/2010 |
12.87
|
175,700 | 12.80 | 12.93 | 12.33 | 0 | 0 | 0 |
22/01/2010 |
12.80
|
222,100 | 12.87 | 13.20 | 12.00 | 0 | 0 | 0 |
21/01/2010 |
12.87
|
236,400 | 13.33 | 13.47 | 12.53 | 0 | 0 | 0 |
20/01/2010 |
13.33
|
179,700 | 13.73 | 14.33 | 13.20 | 0 | 0 | 0 |
19/01/2010 |
13.73
|
165,400 | 13.60 | 14.27 | 13.13 | 0 | 0 | 0 |
18/01/2010 |
13.60
|
346,800 | 14.60 | 14.60 | 13.60 | 0 | 0 | 0 |
15/01/2010 |
14.60
|
196,900 | 14.93 | 15.60 | 14.33 | 0 | 0 | 0 |
14/01/2010 |
14.93
|
389,200 | 14.53 | 14.93 | 14.60 | 0 | 0 | 0 |
13/01/2010 |
14.53
|
465,200 | 14.20 | 15.27 | 13.53 | 0 | 0 | 0 |
12/01/2010 |
14.20
|
358,600 | 15.07 | 15.27 | 14.20 | 0 | 0 | 0 |
11/01/2010 |
15.07
|
244,000 | 15.53 | 15.87 | 15.00 | 0 | 0 | 0 |
08/01/2010 |
15.53
|
517,000 | 15.33 | 16.53 | 15.07 | 0 | 0 | 0 |
07/01/2010 |
15.33
|
611,300 | 15.80 | 16.00 | 15.13 | 0 | 0 | 0 |
06/01/2010 |
15.80
|
662,000 | 16.67 | 16.87 | 15.73 | 0 | 0 | 0 |
05/01/2010 |
16.67
|
618,100 | 16.07 | 17.00 | 16.27 | 0 | 0 | 0 |
04/01/2010 |
16.07
|
622,400 | 15.00 | 16.07 | 15.33 | 0 | 0 | 0 |
31/12/2009 |
15.00
|
569,900 | 14.53 | 15.40 | 14.27 | 0 | 0 | 0 |
30/12/2009 |
14.53
|
1,022,300 | 14.33 | 14.93 | 14.00 | 0 | 0 | 0 |
29/12/2009 |
14.33
|
501,400 | 15.20 | 15.20 | 14.33 | 0 | 0 | 0 |
28/12/2009 |
15.20
|
578,000 | 15.60 | 16.53 | 15.00 | 0 | 0 | 0 |
25/12/2009 |
15.60
|
440,500 | 14.80 | 15.60 | 15.33 | 0 | 0 | 0 |
24/12/2009 |
14.80
|
606,500 | 14.27 | 14.80 | 13.53 | 0 | 0 | 0 |
23/12/2009 |
14.27
|
771,300 | 13.00 | 14.27 | 12.60 | 0 | 0 | 0 |
22/12/2009 |
13.00
|
830,200 | 12.53 | 13.40 | 12.87 | 0 | 0 | 0 |
21/12/2009 |
12.53
|
259,800 | 11.73 | 12.53 | 12.33 | 0 | 0 | 0 |
18/12/2009 |
11.73
|
194,600 | 11.33 | 11.73 | 11.33 | 0 | 0 | 0 |
17/12/2009 |
11.33
|
197,300 | 11.53 | 11.53 | 10.80 | 0 | 0 | 0 |
16/12/2009 |
11.53
|
219,800 | 12.27 | 12.27 | 11.53 | 0 | 0 | 0 |
15/12/2009 |
12.27
|
149,500 | 12.67 | 13.27 | 11.93 | 0 | 0 | 0 |
14/12/2009 |
12.67
|
352,800 | 11.80 | 12.67 | 11.80 | 0 | 0 | 0 |
11/12/2009 |
11.80
|
231,900 | 12.47 | 12.87 | 11.80 | 0 | 0 | 0 |
10/12/2009 |
12.47
|
297,700 | 13.27 | 13.87 | 12.40 | 0 | 0 | 0 |
09/12/2009 |
13.27
|
445,400 | 14.13 | 14.13 | 13.27 | 0 | 0 | 0 |
08/12/2009 |
14.13
|
204,500 | 14.67 | 14.67 | 14.00 | 0 | 0 | 0 |
07/12/2009 |
14.67
|
173,500 | 14.53 | 15.00 | 14.33 | 0 | 0 | 0 |
04/12/2009 |
14.53
|
215,700 | 14.40 | 15.00 | 14.33 | 0 | 0 | 0 |
03/12/2009 |
14.40
|
361,500 | 14.67 | 14.93 | 14.00 | 0 | 0 | 0 |
02/12/2009 |
14.67
|
405,300 | 15.53 | 16.33 | 14.40 | 0 | 0 | 0 |
01/12/2009 |
15.53
|
535,300 | 14.80 | 15.53 | 15.00 | 0 | 0 | 0 |
30/11/2009 |
14.80
|
427,300 | 13.93 | 14.80 | 13.53 | 0 | 0 | 0 |
27/11/2009 |
13.93
|
663,200 | 14.13 | 15.07 | 13.20 | 0 | 0 | 0 |
26/11/2009 |
14.13
|
178,500 | 15.00 | 15.00 | 14.13 | 0 | 0 | 0 |
25/11/2009 |
15.00
|
366,100 | 15.93 | 16.00 | 15.00 | 0 | 0 | 0 |
24/11/2009 |
15.93
|
350,900 | 16.40 | 16.60 | 15.87 | 0 | 0 | 0 |
23/11/2009 |
16.40
|
291,500 | 17.00 | 17.00 | 16.33 | 0 | 0 | 0 |
20/11/2009 |
17.00
|
326,000 | 17.47 | 17.60 | 16.67 | 0 | 0 | 0 |
19/11/2009 |
17.47
|
879,700 | 16.53 | 17.47 | 16.40 | 0 | 0 | 0 |
18/11/2009 |
16.53
|
250,800 | 16.33 | 16.80 | 16.00 | 0 | 0 | 0 |
17/11/2009 |
16.33
|
237,000 | 16.07 | 16.60 | 16.00 | 0 | 0 | 0 |
16/11/2009 |
16.07
|
307,600 | 16.47 | 16.67 | 16.00 | 0 | 0 | 0 |
13/11/2009 |
16.47
|
321,600 | 16.73 | 16.73 | 16.00 | 0 | 0 | 0 |
12/11/2009 |
16.73
|
350,100 | 16.67 | 17.27 | 16.53 | 0 | 0 | 0 |
11/11/2009 |
16.67
|
494,300 | 16.47 | 17.13 | 15.80 | 0 | 0 | 0 |
10/11/2009 |
16.47
|
282,100 | 16.87 | 17.53 | 16.00 | 0 | 0 | 0 |
09/11/2009 |
16.87
|
367,000 | 17.67 | 18.00 | 16.87 | 0 | 0 | 0 |
06/11/2009 |
17.67
|
743,300 | 18.40 | 18.80 | 17.60 | 0 | 0 | 0 |
05/11/2009 |
18.40
|
556,300 | 18.27 | 18.67 | 18.07 | 0 | 0 | 0 |
04/11/2009 |
18.27
|
408,000 | 18.67 | 18.80 | 18.00 | 0 | 0 | 0 |
03/11/2009 |
18.67
|
1,215,600 | 18.53 | 19.27 | 17.93 | 0 | 0 | 0 |
02/11/2009 |
18.53
|
1,003,100 | 18.67 | 19.33 | 17.33 | 0 | 0 | 0 |
30/10/2009 |
18.67
|
869,000 | 17.73 | 18.67 | 18.07 | 0 | 0 | 0 |
29/10/2009 |
17.73
|
738,800 | 18.53 | 18.53 | 17.20 | 0 | 0 | 0 |
28/10/2009 |
18.53
|
493,500 | 18.47 | 19.53 | 17.93 | 0 | 0 | 0 |
27/10/2009 |
18.47
|
612,400 | 18.67 | 19.27 | 17.87 | 0 | 0 | 0 |
26/10/2009 |
18.67
|
642,000 | 19.93 | 20.00 | 18.60 | 0 | 0 | 0 |
23/10/2009 |
19.93
|
882,600 | 20.53 | 21.27 | 19.20 | 0 | 0 | 0 |
22/10/2009 |
20.53
|
1,393,000 | 19.67 | 20.93 | 19.60 | 0 | 0 | 0 |
21/10/2009 |
19.67
|
1,016,300 | 20.00 | 20.27 | 19.33 | 0 | 0 | 0 |
20/10/2009 |
20.00
|
980,700 | 20.33 | 21.20 | 20.00 | 0 | 0 | 0 |
19/10/2009 |
20.33
|
925,300 | 21.13 | 21.33 | 20.00 | 0 | 0 | 0 |
16/10/2009 |
21.13
|
1,287,700 | 21.60 | 23.00 | 20.87 | 0 | 0 | 0 |
15/10/2009 |
21.60
|
2,544,300 | 20.67 | 21.60 | 21.00 | 0 | 0 | 0 |
14/10/2009 |
20.67
|
1,439,600 | 19.73 | 21.00 | 19.67 | 0 | 0 | 0 |
13/10/2009 |
19.73
|
1,616,700 | 19.73 | 20.87 | 19.53 | 0 | 0 | 0 |
12/10/2009 |
19.73
|
987,900 | 19.13 | 20.00 | 19.33 | 0 | 0 | 0 |
09/10/2009 |
19.13
|
690,600 | 18.93 | 19.67 | 18.67 | 0 | 0 | 0 |