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) |
-0.40 | -5.71% | 16,700 | 0 | 0 |
6.50
7.30
6.60
|
2 tháng
(2024-07-22) |
0.10 | 1.54% | 38,700 | 0 | -0 |
6.40
7.30
6.60
|
3 tháng
(2024-06-21) |
0 | 0% | 121,600 | -100 | -0.0 |
6.40
7.30
6.60
|
6 tháng
(2024-03-25) |
-0.40 | -5.71% | 175,900 | -100 | -0.0 |
6.40
7.30
6.60
|
12 tháng
(2023-09-25) |
-0.60 | -8.33% | 315,500 | -110 | -0.0 |
6.40
7.50
6.60
|
24 tháng
(2022-09-30) |
-1.70 | -20.48% | 865,890 | -8,610 | -0.1 |
6.40
11.90
6.60
|
36 tháng
(2021-10-05) |
-11.80 | -64.13% | 4,368,296 | -8,610 | -0.1 |
6.40
19.50
6.60
|
60 tháng
(2019-10-16) |
-2.20 | -25% | 27,026,400 | -46,905 | -0.3 |
6.40
19.50
6.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2011 |
18.87
|
1,989,400 | 18.14 | 19.50 | 18.41 | 0 | 1,000 | -0.0 |
08/02/2011 |
18.14
|
384,200 | 18.41 | 18.68 | 18.05 | 0 | 0 | 0 |
28/01/2011 |
18.41
|
888,800 | 18.50 | 19.05 | 18.41 | 0 | 0 | 0 |
27/01/2011 |
18.50
|
669,600 | 17.87 | 18.50 | 17.96 | 10,000 | 0 | 0.2 |
26/01/2011 |
17.87
|
840,700 | 17.51 | 18.14 | 17.05 | 0 | 0 | 0 |
25/01/2011 |
17.51
|
1,051,300 | 17.96 | 18.14 | 17.23 | 0 | 0 | 0 |
24/01/2011 |
17.96
|
1,417,500 | 18.59 | 19.05 | 17.78 | 2,000 | 0 | 0.0 |
21/01/2011 |
18.59
|
1,374,100 | 18.96 | 19.32 | 18.32 | 0 | 0 | 0 |
20/01/2011 |
18.96
|
877,500 | 19.23 | 19.41 | 18.87 | 0 | 0 | 0 |
19/01/2011 |
19.23
|
1,006,900 | 19.14 | 19.77 | 19.05 | 0 | 0 | 0 |
18/01/2011 |
19.14
|
1,398,100 | 19.95 | 20.14 | 19.14 | 0 | 0 | 0 |
17/01/2011 |
19.95
|
1,489,400 | 19.77 | 20.86 | 19.68 | 0 | 30,000 | -0.7 |
14/01/2011 |
19.77
|
1,260,700 | 19.95 | 20.41 | 19.50 | 0 | 0 | 0 |
13/01/2011 |
19.95
|
1,268,500 | 19.59 | 20.23 | 19.41 | 0 | 0 | 0 |
12/01/2011 |
19.59
|
1,905,800 | 18.68 | 19.68 | 18.68 | 0 | 84,000 | -1.8 |
11/01/2011 |
18.68
|
2,024,900 | 19.32 | 19.50 | 18.32 | 30,000 | 20,000 | 0.2 |
10/01/2011 |
19.32
|
2,309,100 | 20.59 | 20.68 | 19.32 | 200 | 100 | 0.0 |
07/01/2011 |
20.59
|
1,656,700 | 20.86 | 21.22 | 20.41 | 20,000 | 6,800 | 0.3 |
06/01/2011 |
20.86
|
1,173,700 | 20.68 | 20.95 | 20.32 | 0 | 0 | 0 |
05/01/2011 |
20.68
|
1,726,900 | 21.41 | 21.59 | 20.50 | 89,000 | 0 | 2.0 |
04/01/2011 |
21.41
|
2,073,500 | 20.77 | 21.95 | 21.13 | 0 | 0 | 0 |
31/12/2010 |
20.77
|
1,856,300 | 20.32 | 21.13 | 20.14 | 10,800 | 0 | 0.2 |
30/12/2010 |
20.32
|
1,749,700 | 20.86 | 21.32 | 20.14 | 0 | 0 | 0 |
29/12/2010 |
20.86
|
1,818,800 | 21.32 | 22.13 | 20.59 | 0 | 0 | 0 |
28/12/2010 |
21.32
|
2,710,300 | 20.14 | 21.32 | 20.14 | 26,300 | 20,000 | 0.2 |
27/12/2010 |
20.14
|
3,246,700 | 19.14 | 20.14 | 19.05 | 0 | 0 | 0 |
24/12/2010 |
19.14
|
1,885,900 | 18.23 | 19.41 | 18.23 | 0 | 0 | 0 |
23/12/2010 |
18.23
|
1,355,800 | 19.14 | 19.32 | 18.14 | 0 | 0 | 0 |
22/12/2010 |
19.14
|
1,329,100 | 19.14 | 20.41 | 18.68 | 20,000 | 0 | 0.4 |
21/12/2010 |
19.14
|
1,500,700 | 19.77 | 20.14 | 18.78 | 0 | 0 | 0 |
20/12/2010 |
19.77
|
1,604,900 | 19.86 | 20.95 | 19.50 | 0 | 3,000 | -0.1 |
17/12/2010 |
19.86
|
1,818,100 | 18.50 | 19.86 | 18.32 | 0 | 0 | 0 |
16/12/2010 |
18.50
|
2,036,300 | 19.41 | 19.86 | 18.50 | 0 | 0 | 0 |
15/12/2010 |
19.41
|
2,520,900 | 19.68 | 20.86 | 19.23 | 700 | 0 | 0.0 |
14/12/2010 |
19.68
|
4,027,500 | 20.68 | 22.04 | 19.32 | 40,000 | 241,400 | -4.3 |
13/12/2010 |
20.68
|
360,600 | 19.41 | 20.68 | 20.68 | 0 | 0 | 0 |
10/12/2010 |
19.41
|
1,710,200 | 18.78 | 19.41 | 19.05 | 0 | 0 | 0 |
09/12/2010 |
18.78
|
3,576,100 | 18.32 | 19.59 | 17.41 | 2,100 | 0 | 0.0 |
08/12/2010 |
18.32
|
2,702,900 | 19.32 | 19.86 | 18.32 | 0 | 10,100 | -0.2 |
07/12/2010 |
19.32
|
3,175,200 | 19.95 | 20.86 | 19.32 | 2,700 | 0 | 0.1 |
06/12/2010 |
19.95
|
2,500,800 | 19.50 | 20.86 | 19.77 | 46,400 | 6,000 | 0.9 |
03/12/2010 |
19.50
|
341,800 | 18.96 | 19.50 | 19.05 | 0 | 0 | 0 |
02/12/2010 |
18.96
|
4,678,300 | 17.23 | 19.23 | 16.96 | 58,300 | 18,600 | 0.8 |
01/12/2010 |
17.23
|
4,313,100 | 17.23 | 18.41 | 16.87 | 0 | 0 | 0 |
30/11/2010 |
17.23
|
469,100 | 16.42 | 17.23 | 16.78 | 0 | 0 | 0 |
29/11/2010 |
16.42
|
2,676,900 | 15.42 | 16.42 | 14.97 | 0 | 0 | 0 |
26/11/2010 |
15.42
|
2,883,100 | 14.51 | 15.42 | 14.78 | 0 | 0 | 0 |
25/11/2010 |
14.51
|
1,163,400 | 13.70 | 14.51 | 13.61 | 0 | 0 | 0 |
24/11/2010 |
13.70
|
2,934,300 | 13.06 | 13.88 | 12.61 | 15,000 | 0 | 0.2 |
23/11/2010 |
13.06
|
1,658,800 | 12.52 | 13.15 | 12.43 | 10,000 | 0 | 0.1 |
22/11/2010 |
12.52
|
951,600 | 12.79 | 12.79 | 12.15 | 25,000 | 0 | 0.3 |
19/11/2010 |
12.79
|
1,751,100 | 13.06 | 13.61 | 12.70 | 11,000 | 700 | 0.2 |
18/11/2010 |
13.06
|
1,244,100 | 12.43 | 13.06 | 12.24 | 35,000 | 0 | 0.5 |
17/11/2010 |
12.43
|
901,600 | 12.15 | 12.61 | 11.97 | 25,400 | 0 | 0.3 |
16/11/2010 |
12.15
|
1,102,100 | 12.52 | 12.70 | 11.79 | 0 | 25,000 | -0.3 |
15/11/2010 |
12.52
|
1,060,700 | 12.70 | 13.24 | 12.24 | 50,000 | 0 | 0.7 |
12/11/2010 |
12.70
|
1,474,700 | 13.15 | 13.15 | 12.43 | 0 | 700 | -0.0 |
11/11/2010 |
13.15
|
1,445,900 | 13.79 | 13.88 | 13.06 | 9,000 | 0 | 0.1 |
10/11/2010 |
13.79
|
788,900 | 13.88 | 14.15 | 13.61 | 0 | 1,400 | -0.0 |
09/11/2010 |
13.88
|
1,911,400 | 14.42 | 14.42 | 13.79 | 8,000 | 11,000 | -0.0 |
08/11/2010 |
14.42
|
1,167,500 | 14.97 | 15.42 | 14.42 | 25,000 | 0 | 0.4 |
05/11/2010 |
14.97
|
1,369,500 | 14.15 | 14.97 | 13.88 | 0 | 0 | 0 |
04/11/2010 |
14.15
|
843,200 | 13.88 | 14.51 | 13.42 | 0 | 0 | 0 |
03/11/2010 |
13.88
|
4,509,900 | 14.60 | 14.69 | 13.61 | 13,400 | 0 | 0.2 |
02/11/2010 |
14.60
|
166,100 | 15.69 | 15.69 | 14.60 | 0 | 0 | 0 |
01/11/2010 |
15.69
|
303,900 | 16.87 | 16.87 | 15.69 | 0 | 0 | 0 |
29/10/2010 |
16.87
|
480,900 | 17.87 | 17.87 | 16.87 | 0 | 0 | 0 |
28/10/2010 |
17.87
|
542,100 | 18.68 | 20.41 | 17.87 | 0 | 0 | 0 |
27/10/2010 |
18.68
|
565,500 | 18.41 | 19.50 | 18.23 | 0 | 0 | 0 |
26/10/2010 |
18.41
|
73,800 | 17.78 | 18.41 | 17.60 | 3,500 | 0 | 0.1 |
25/10/2010 |
17.78
|
267,500 | 17.51 | 17.78 | 16.51 | 0 | 0 | 0 |
22/10/2010 |
17.51
|
364,100 | 18.68 | 18.68 | 17.32 | 400 | 0 | 0.0 |
21/10/2010 |
18.68
|
371,900 | 19.41 | 19.86 | 18.14 | 0 | 0 | 0 |
20/10/2010 |
19.41
|
275,600 | 20.77 | 20.77 | 19.41 | 0 | 0 | 0 |
19/10/2010 |
20.77
|
407,300 | 21.68 | 22.13 | 20.50 | 0 | 0 | 0 |
18/10/2010 |
21.68
|
102,500 | 22.31 | 22.68 | 21.68 | 0 | 0 | 0 |
15/10/2010 |
22.31
|
146,700 | 22.49 | 22.68 | 22.13 | 0 | 0 | 0 |
14/10/2010 |
22.49
|
144,800 | 22.68 | 23.31 | 22.40 | 0 | 0 | 0 |
13/10/2010 |
22.68
|
197,700 | 22.22 | 23.13 | 21.86 | 0 | 0 | 0 |
12/10/2010 |
22.22
|
321,200 | 23.04 | 23.22 | 22.13 | 0 | 0 | 0 |
11/10/2010 |
23.04
|
226,100 | 23.49 | 23.67 | 22.95 | 0 | 0 | 0 |
08/10/2010 |
23.49
|
312,200 | 24.04 | 24.49 | 23.31 | 0 | 0 | 0 |
07/10/2010 |
24.04
|
230,200 | 25.22 | 26.30 | 23.85 | 0 | 0 | 0 |
06/10/2010 |
25.22
|
329,900 | 24.40 | 25.22 | 24.31 | 0 | 0 | 0 |
05/10/2010 |
24.40
|
392,200 | 24.22 | 24.76 | 22.77 | 0 | 0 | 0 |
04/10/2010 |
24.22
|
412,100 | 25.85 | 25.85 | 24.22 | 0 | 0 | 0 |
01/10/2010 |
25.85
|
238,300 | 26.12 | 26.49 | 25.67 | 0 | 0 | 0 |
30/09/2010 |
26.12
|
413,100 | 26.58 | 26.76 | 25.58 | 0 | 0 | 0 |
29/09/2010 |
26.58
|
595,100 | 27.94 | 28.12 | 26.39 | 0 | 0 | 0 |
28/09/2010 |
27.94
|
365,600 | 27.94 | 29.84 | 27.85 | 0 | 0 | 0 |
27/09/2010 |
27.94
|
264,500 | 27.48 | 28.57 | 27.21 | 0 | 0 | 0 |
24/09/2010 |
27.48
|
478,000 | 27.48 | 28.48 | 26.85 | 0 | 0 | 0 |
23/09/2010 |
27.48
|
266,400 | 27.85 | 28.03 | 26.30 | 0 | 0 | 0 |
22/09/2010 |
27.85
|
295,900 | 27.94 | 28.39 | 27.48 | 0 | 0 | 0 |
21/09/2010 |
27.94
|
453,900 | 28.57 | 29.21 | 27.76 | 0 | 0 | 0 |
20/09/2010 |
28.57
|
710,300 | 28.03 | 29.93 | 28.03 | 0 | 0 | 0 |
17/09/2010 |
28.03
|
295,500 | 26.49 | 28.03 | 26.67 | 0 | 0 | 0 |
16/09/2010 |
26.49
|
283,200 | 26.03 | 26.67 | 25.49 | 0 | 0 | 0 |
15/09/2010 |
26.03
|
392,900 | 27.30 | 27.30 | 25.94 | 3,200 | 0 | 0.1 |
14/09/2010 |
27.30
|
534,900 | 27.21 | 28.57 | 26.12 | 0 | 0 | 0 |