Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
24 tháng
(2022-09-29) |
-0.50 | -55.56% | 2,197,829 | 0 | 0 |
0.40
0.90
0.40
|
36 tháng
(2021-10-04) |
-0.50 | -55.56% | 11,205,384 | 2,000 | 0.0 |
0.40
2.50
0.40
|
60 tháng
(2019-10-15) |
0.10 | 33.33% | 20,528,870 | 2,000 | 0.0 |
0.20
2.50
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/03/2010 |
17.96
|
155,000 | 17.57 | 18.03 | 16.86 | 0 | 0 | 0 |
25/03/2010 |
17.57
|
193,500 | 18.55 | 18.55 | 17.51 | 0 | 0 | 0 |
24/03/2010 |
18.55
|
202,100 | 18.87 | 19.46 | 18.42 | 0 | 0 | 0 |
23/03/2010 |
18.87
|
179,300 | 19.91 | 20.10 | 18.81 | 9,200 | 0 | 0.3 |
22/03/2010 |
19.91
|
361,200 | 18.68 | 19.91 | 19.13 | 0 | 500 | -0.0 |
19/03/2010 |
18.68
|
260,200 | 17.96 | 18.68 | 18.16 | 0 | 0 | 0 |
18/03/2010 |
17.96
|
133,900 | 17.19 | 18.22 | 16.54 | 0 | 0 | 0 |
17/03/2010 |
17.19
|
364,300 | 18.22 | 18.22 | 17.19 | 0 | 2,000 | -0.1 |
16/03/2010 |
18.22
|
271,900 | 19.13 | 19.59 | 18.22 | 0 | 400 | -0.0 |
15/03/2010 |
19.13
|
510,100 | 18.42 | 19.65 | 19.13 | 0 | 0 | 0 |
12/03/2010 |
18.42
|
61,000 | 17.38 | 18.42 | 18.29 | 0 | 0 | 0 |
11/03/2010 |
17.38
|
128,300 | 16.47 | 17.38 | 16.28 | 2,000 | 1,000 | 0.0 |
10/03/2010 |
16.47
|
267,400 | 16.41 | 17.19 | 15.50 | 0 | 0 | 0 |
09/03/2010 |
16.41
|
652,400 | 15.37 | 16.41 | 16.21 | 1,000 | 0 | 0.0 |
08/03/2010 |
15.37
|
42,600 | 14.46 | 15.37 | 15.24 | 0 | 0 | 0 |
05/03/2010 |
14.46
|
164,100 | 13.55 | 14.46 | 14.27 | 1,400 | 0 | 0.0 |
04/03/2010 |
13.55
|
201,800 | 13.04 | 13.55 | 13.36 | 0 | 0 | 0 |
03/03/2010 |
13.04
|
108,400 | 12.32 | 13.04 | 12.26 | 0 | 0 | 0 |
02/03/2010 |
12.32
|
17,900 | 12.26 | 12.32 | 11.93 | 0 | 0 | 0 |
01/03/2010 |
12.26
|
19,200 | 12.13 | 12.71 | 12.06 | 0 | 0 | 0 |
26/02/2010 |
12.13
|
16,300 | 12.06 | 12.45 | 11.93 | 0 | 0 | 0 |
25/02/2010 |
12.06
|
10,800 | 12.06 | 12.45 | 12.00 | 0 | 0 | 0 |
24/02/2010 |
12.06
|
9,300 | 11.87 | 12.13 | 11.93 | 0 | 0 | 0 |
23/02/2010 |
11.87
|
9,300 | 12.06 | 12.39 | 11.87 | 0 | 0 | 0 |
22/02/2010 |
12.06
|
9,700 | 12.45 | 12.97 | 12.06 | 0 | 0 | 0 |
12/02/2010 |
12.45
|
20,200 | 12.26 | 12.45 | 12.13 | 0 | 0 | 0 |
11/02/2010 |
12.26
|
16,700 | 12.00 | 12.26 | 11.67 | 0 | 0 | 0 |
10/02/2010 |
12.00
|
14,700 | 11.54 | 12.26 | 11.74 | 0 | 0 | 0 |
09/02/2010 |
11.54
|
33,500 | 12.00 | 12.32 | 11.54 | 0 | 0 | 0 |
08/02/2010 |
12.00
|
8,800 | 12.19 | 12.52 | 11.67 | 0 | 0 | 0 |
05/02/2010 |
12.19
|
17,500 | 12.58 | 12.58 | 11.74 | 0 | 0 | 0 |
04/02/2010 |
12.58
|
33,600 | 12.32 | 12.65 | 12.32 | 0 | 0 | 0 |
03/02/2010 |
12.32
|
20,000 | 12.32 | 12.78 | 12.32 | 0 | 0 | 0 |
02/02/2010 |
12.32
|
28,200 | 12.32 | 12.91 | 12.32 | 0 | 0 | 0 |
01/02/2010 |
12.32
|
12,800 | 12.32 | 12.84 | 12.32 | 0 | 0 | 0 |
29/01/2010 |
12.32
|
35,500 | 12.19 | 12.91 | 11.74 | 0 | 0 | 0 |
28/01/2010 |
12.19
|
48,400 | 12.39 | 12.91 | 12.19 | 0 | 0 | 0 |
27/01/2010 |
12.39
|
31,400 | 13.36 | 13.81 | 12.39 | 0 | 4,000 | -0.1 |
26/01/2010 |
13.36
|
56,600 | 12.78 | 13.36 | 13.16 | 0 | 0 | 0 |
25/01/2010 |
12.78
|
42,500 | 12.52 | 12.78 | 12.32 | 0 | 0 | 0 |
22/01/2010 |
12.52
|
42,800 | 12.19 | 12.84 | 11.74 | 0 | 2,000 | -0.0 |
21/01/2010 |
12.19
|
40,200 | 12.91 | 13.49 | 12.19 | 0 | 3,000 | -0.1 |
20/01/2010 |
12.91
|
60,800 | 13.42 | 14.20 | 12.91 | 0 | 3,000 | -0.1 |
19/01/2010 |
13.42
|
29,600 | 13.88 | 14.27 | 13.42 | 4,000 | 0 | 0.1 |
18/01/2010 |
13.88
|
19,500 | 15.11 | 15.11 | 13.88 | 0 | 0 | 0 |
15/01/2010 |
15.11
|
39,600 | 14.92 | 15.69 | 13.94 | 0 | 4,000 | -0.1 |
14/01/2010 |
14.92
|
70,000 | 14.27 | 14.92 | 14.27 | 8,000 | 0 | 0.2 |
13/01/2010 |
14.27
|
104,300 | 14.53 | 14.92 | 13.62 | 0 | 0 | 0 |
12/01/2010 |
14.53
|
42,400 | 15.24 | 15.50 | 14.53 | 0 | 0 | 0 |
11/01/2010 |
15.24
|
55,400 | 15.50 | 16.73 | 15.24 | 0 | 0 | 0 |
08/01/2010 |
15.50
|
50,600 | 16.15 | 17.70 | 15.50 | 0 | 5,000 | -0.1 |
07/01/2010 |
16.15
|
193,900 | 17.25 | 17.83 | 16.02 | 0 | 0 | 0 |
06/01/2010 |
17.25
|
178,100 | 16.15 | 17.25 | 16.41 | 0 | 5,700 | -0.2 |
05/01/2010 |
16.15
|
12,200 | 15.11 | 16.15 | 16.15 | 0 | 0 | 0 |
04/01/2010 |
15.11
|
11,300 | 14.14 | 15.11 | 14.98 | 0 | 0 | 0 |
31/12/2009 |
14.14
|
216,500 | 13.49 | 14.14 | 14.14 | 0 | 0 | 0 |
30/12/2009 |
13.49
|
132,100 | 13.10 | 14.07 | 12.45 | 300 | 0 | 0 |
29/12/2009 |
13.10
|
27,400 | 13.29 | 13.88 | 12.52 | 0 | 0 | 0 |
28/12/2009 |
13.29
|
68,800 | 12.71 | 13.49 | 12.84 | 1,900 | 0 | 0 |
25/12/2009 |
12.71
|
135,100 | 12.06 | 12.71 | 11.93 | 1,000 | 0 | 0 |
24/12/2009 |
12.06
|
73,600 | 11.67 | 12.45 | 11.02 | 5,000 | 0 | 0 |
23/12/2009 |
11.67
|
30,400 | 12.00 | 12.19 | 11.28 | 1,500 | 0 | 0 |
22/12/2009 |
12.00
|
31,400 | 12.00 | 12.39 | 11.67 | 300 | 0 | 0 |
21/12/2009 |
12.00
|
156,000 | 11.28 | 12.00 | 11.22 | 4,700 | 0 | 0 |
18/12/2009 |
11.28
|
54,800 | 10.38 | 11.41 | 10.70 | 0 | 0 | 0 |
17/12/2009 |
10.38
|
115,600 | 10.38 | 15.95 | 9.66 | 0 | 0 | 0 |