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) |
-3.20 | -32.99% | 315,300 | 0 | 0 |
5.50
9.70
6.50
|
2 tháng
(2024-07-22) |
-0.90 | -12.16% | 352,900 | 30,700 | 0.3 |
5.50
11.10
6.50
|
3 tháng
(2024-06-21) |
-4.40 | -40.37% | 515,400 | 30,700 | 0.3 |
5.50
11.10
6.50
|
6 tháng
(2024-03-25) |
-0.10 | -1.52% | 2,140,400 | 30,400 | 0.3 |
5
11.10
6.50
|
12 tháng
(2023-09-25) |
-0.10 | -1.52% | 2,873,700 | 30,400 | 0.3 |
5
11.10
6.50
|
24 tháng
(2022-09-30) |
-0.30 | -4.41% | 5,447,253 | 30,400 | 0.3 |
2.80
11.10
6.50
|
36 tháng
(2021-10-05) |
1.60 | 32.65% | 13,234,968 | 30,400 | 0.3 |
2.80
11.10
6.50
|
60 tháng
(2019-10-16) |
5.20 | 400% | 24,514,382 | 30,400 | 0.3 |
0.50
11.10
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/12/2010 |
15
|
8,400 | 15 | 15.50 | 14.50 | 0 | 0 | 0 |
14/12/2010 |
15
|
44,600 | 15.80 | 15.80 | 14.70 | 0 | 0 | 0 |
13/12/2010 |
15.80
|
57,000 | 14.80 | 15.80 | 14.80 | 0 | 0 | 0 |
10/12/2010 |
14.80
|
39,000 | 14.30 | 14.80 | 14.50 | 0 | 0 | 0 |
09/12/2010 |
14.30
|
58,700 | 14.10 | 14.90 | 13.30 | 0 | 0 | 0 |
08/12/2010 |
14.10
|
40,500 | 14.90 | 15.10 | 14.10 | 0 | 0 | 0 |
07/12/2010 |
14.90
|
45,000 | 15.50 | 16.40 | 14.90 | 0 | 0 | 0 |
06/12/2010 |
15.50
|
105,300 | 15.40 | 16.20 | 15.10 | 0 | 0 | 0 |
03/12/2010 |
15.40
|
98,600 | 14.70 | 15.40 | 14 | 0 | 0 | 0 |
02/12/2010 |
14.70
|
37,800 | 13.90 | 14.90 | 13.50 | 0 | 0 | 0 |
01/12/2010 |
13.90
|
55,400 | 14.60 | 15 | 13.90 | 0 | 0 | 0 |
30/11/2010 |
14.60
|
65,200 | 14.30 | 14.70 | 14.50 | 0 | 0 | 0 |
29/11/2010 |
14.30
|
51,500 | 13.50 | 14.30 | 12.70 | 0 | 0 | 0 |
26/11/2010 |
13.50
|
52,100 | 13 | 13.80 | 12.90 | 0 | 0 | 0 |
25/11/2010 |
13
|
103,700 | 12.20 | 13 | 12.10 | 0 | 0 | 0 |
24/11/2010 |
12.20
|
27,700 | 12.20 | 12.30 | 12 | 0 | 0 | 0 |
23/11/2010 |
12.20
|
21,000 | 11.80 | 12.20 | 11.90 | 0 | 0 | 0 |
22/11/2010 |
11.80
|
13,200 | 12 | 12 | 11.50 | 0 | 0 | 0 |
19/11/2010 |
12
|
41,200 | 12.10 | 12.10 | 11.60 | 0 | 0 | 0 |
18/11/2010 |
12.10
|
71,800 | 11.50 | 12.10 | 11.50 | 0 | 0 | 0 |
17/11/2010 |
11.50
|
26,800 | 11 | 11.70 | 11.10 | 0 | 0 | 0 |
16/11/2010 |
11
|
27,800 | 11.30 | 11.30 | 10.90 | 0 | 0 | 0 |
15/11/2010 |
11.30
|
25,100 | 12.30 | 12.30 | 11.30 | 0 | 0 | 0 |
12/11/2010 |
12.30
|
111,400 | 12.60 | 12.60 | 11.90 | 0 | 44,400 | -0.5 |
11/11/2010 |
12.60
|
15,700 | 13.20 | 13.20 | 12.60 | 0 | 0 | 0 |
10/11/2010 |
13.20
|
9,500 | 13 | 13.80 | 13 | 0 | 0 | 0 |
09/11/2010 |
13
|
12,300 | 13.40 | 13.40 | 12.90 | 0 | 0 | 0 |
08/11/2010 |
13.40
|
21,800 | 13.90 | 13.90 | 13.30 | 0 | 0 | 0 |
05/11/2010 |
13.90
|
36,700 | 13 | 13.90 | 13.50 | 2,000 | 0 | 0.0 |
04/11/2010 |
13
|
21,000 | 12.80 | 13.70 | 12.80 | 0 | 0 | 0 |
03/11/2010 |
12.80
|
27,400 | 13.60 | 13.60 | 12.80 | 0 | 0 | 0 |
02/11/2010 |
13.60
|
12,300 | 14.20 | 14.20 | 13.60 | 0 | 0 | 0 |
01/11/2010 |
14.20
|
3,600 | 14.10 | 14.80 | 14.20 | 0 | 0 | 0 |
29/10/2010 |
14.10
|
7,000 | 14 | 14.20 | 13.80 | 0 | 0 | 0 |
28/10/2010 |
14
|
45,700 | 14.40 | 14.40 | 14 | 0 | 0 | 0 |
27/10/2010 |
14.40
|
9,600 | 14.90 | 15.90 | 14.40 | 0 | 0 | 0 |
26/10/2010 |
14.90
|
26,100 | 14.20 | 14.90 | 14.70 | 0 | 0 | 0 |
25/10/2010 |
14.20
|
17,800 | 14 | 14.20 | 13.80 | 0 | 0 | 0 |
22/10/2010 |
14
|
46,300 | 14.20 | 14.20 | 13.40 | 0 | 0 | 0 |
21/10/2010 |
14.20
|
9,000 | 14.70 | 15 | 13.70 | 0 | 0 | 0 |
20/10/2010 |
14.70
|
56,100 | 15.60 | 15.60 | 14.60 | 0 | 0 | 0 |
19/10/2010 |
15.60
|
16,100 | 16 | 16.30 | 15.30 | 0 | 0 | 0 |
18/10/2010 |
16
|
13,000 | 16.60 | 16.70 | 16 | 0 | 0 | 0 |
15/10/2010 |
16.60
|
16,900 | 17 | 17 | 16.20 | 0 | 0 | 0 |
14/10/2010 |
17
|
4,700 | 17 | 17.50 | 16.80 | 0 | 0 | 0 |
13/10/2010 |
17
|
34,000 | 16.80 | 17.10 | 16.90 | 0 | 0 | 0 |
12/10/2010 |
16.80
|
10,700 | 17.30 | 17.30 | 16.80 | 0 | 0 | 0 |
11/10/2010 |
17.30
|
9,000 | 16.90 | 18 | 16.50 | 0 | 0 | 0 |
08/10/2010 |
16.90
|
13,500 | 17.10 | 17.30 | 16.60 | 0 | 0 | 0 |
07/10/2010 |
17.10
|
21,100 | 18 | 18 | 17 | 0 | 0 | 0 |
06/10/2010 |
18
|
60,400 | 17.50 | 18 | 17 | 0 | 0 | 0 |
05/10/2010 |
17.50
|
35,700 | 17.20 | 17.70 | 16.10 | 0 | 0 | 0 |
04/10/2010 |
17.20
|
36,700 | 18 | 18.20 | 17.10 | 0 | 0 | 0 |
01/10/2010 |
18
|
8,300 | 18.60 | 19.40 | 18 | 0 | 0 | 0 |
30/09/2010 |
18.60
|
5,300 | 18.70 | 18.90 | 18.60 | 0 | 0 | 0 |
29/09/2010 |
18.70
|
59,900 | 19.40 | 19.40 | 18.70 | 0 | 0 | 0 |
28/09/2010 |
19.40
|
25,100 | 19.30 | 20.20 | 19.30 | 0 | 0 | 0 |
27/09/2010 |
19.30
|
14,400 | 19.40 | 19.50 | 19 | 0 | 0 | 0 |
24/09/2010 |
19.40
|
22,700 | 19.10 | 19.50 | 19 | 0 | 0 | 0 |
23/09/2010 |
19.10
|
40,400 | 19.40 | 19.40 | 18.60 | 0 | 0 | 0 |
22/09/2010 |
19.40
|
24,300 | 19.20 | 19.80 | 19.10 | 0 | 0 | 0 |
21/09/2010 |
19.20
|
27,600 | 20 | 20 | 19.20 | 0 | 0 | 0 |
20/09/2010 |
20
|
86,900 | 20.10 | 21.20 | 20 | 0 | 0 | 0 |
17/09/2010 |
20.10
|
104,600 | 19.10 | 20.10 | 19.60 | 0 | 0 | 0 |
16/09/2010 |
19.10
|
19,400 | 18.80 | 19.10 | 18 | 0 | 0 | 0 |
15/09/2010 |
18.80
|
25,800 | 19.80 | 19.80 | 18.50 | 0 | 0 | 0 |
14/09/2010 |
19.80
|
19,600 | 19.30 | 20.40 | 18.50 | 0 | 0 | 0 |
13/09/2010 |
19.30
|
45,600 | 19.90 | 21 | 19.30 | 0 | 0 | 0 |
10/09/2010 |
19.90
|
104,300 | 21 | 21.60 | 19.40 | 0 | 0 | 0 |
09/09/2010 |
21
|
73,400 | 20.30 | 21.70 | 20.30 | 0 | 0 | 0 |
08/09/2010 |
20.30
|
95,900 | 21.10 | 21.10 | 20.10 | 0 | 0 | 0 |
07/09/2010 |
21.10
|
104,700 | 21.40 | 22.80 | 20.70 | 0 | 0 | 0 |
06/09/2010 |
21.40
|
39,800 | 20.20 | 21.40 | 21.30 | 0 | 0 | 0 |
01/09/2010 |
20.20
|
157,500 | 19.20 | 20.20 | 19 | 0 | 0 | 0 |
31/08/2010 |
19.20
|
134,500 | 18 | 19.20 | 17.90 | 0 | 0 | 0 |
30/08/2010 |
18
|
101,600 | 17 | 18 | 17.50 | 0 | 0 | 0 |
27/08/2010 |
17
|
92,200 | 18.30 | 18.30 | 16.60 | 0 | 0 | 0 |
26/08/2010 |
18.30
|
32,000 | 18.30 | 19.30 | 17.10 | 0 | 0 | 0 |
25/08/2010 |
18.30
|
46,300 | 19.60 | 19.60 | 18.30 | 0 | 0 | 0 |
24/08/2010 |
19.60
|
115,400 | 20.70 | 20.70 | 19.60 | 0 | 0 | 0 |
23/08/2010 |
20.70
|
27,200 | 21 | 21.90 | 20.60 | 0 | 0 | 0 |
20/08/2010 |
21
|
47,800 | 21.70 | 22.40 | 20.60 | 0 | 0 | 0 |
19/08/2010 |
21.70
|
52,900 | 22 | 22 | 21.10 | 0 | 0 | 0 |
18/08/2010 |
22
|
40,100 | 22.90 | 22.90 | 21.50 | 0 | 0 | 0 |
17/08/2010 |
22.90
|
49,800 | 23.50 | 23.50 | 21.90 | 0 | 0 | 0 |
16/08/2010 |
23.50
|
94,500 | 22.30 | 23.50 | 23 | 0 | 0 | 0 |
13/08/2010 |
22.30
|
86,400 | 21.10 | 22.70 | 21 | 0 | 0 | 0 |
12/08/2010 |
21.10
|
82,000 | 22.80 | 22.80 | 21.10 | 0 | 0 | 0 |
11/08/2010 |
22.80
|
103,900 | 21.40 | 22.80 | 21.50 | 0 | 0 | 0 |
10/08/2010 |
21.40
|
125,000 | 22.90 | 22.90 | 21.20 | 0 | 0 | 0 |
09/08/2010 |
22.90
|
119,800 | 24 | 24 | 22.40 | 0 | 0 | 0 |
06/08/2010 |
24
|
40,300 | 24.20 | 24.30 | 23.80 | 0 | 0 | 0 |
05/08/2010 |
24.20
|
73,500 | 24.10 | 25 | 23.90 | 0 | 13,900 | -0.3 |
04/08/2010 |
24.10
|
75,400 | 25 | 25 | 23.90 | 0 | 16,700 | -0.4 |
03/08/2010 |
25
|
111,400 | 25.40 | 26.10 | 24.70 | 0 | 0 | 0 |
02/08/2010 |
25.40
|
70,300 | 26 | 26 | 25.10 | 0 | 0 | 0 |
30/07/2010 |
26
|
33,200 | 26.40 | 26.40 | 25.90 | 0 | 0 | 0 |
29/07/2010 |
26.40
|
116,500 | 25.90 | 26.50 | 25.40 | 0 | 0 | 0 |
28/07/2010 |
25.90
|
80,400 | 26.10 | 26.40 | 25.20 | 0 | 0 | 0 |
27/07/2010 |
26.10
|
109,200 | 26.20 | 27.30 | 25.50 | 0 | 0 | 0 |