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) |
34.40 | 47.25% | 38,300 | -100 | -0.0 |
66.60
118.60
107.20
|
2 tháng
(2024-07-22) |
28.20 | 35.70% | 38,800 | -100 | -0.0 |
47.60
118.60
107.20
|
3 tháng
(2024-06-21) |
28.20 | 35.70% | 38,800 | -100 | -0.0 |
47.60
118.60
107.20
|
6 tháng
(2024-03-25) |
53.44 | 99.42% | 60,067 | -215 | -0.0 |
47.60
118.60
107.20
|
12 tháng
(2023-09-25) |
18.89 | 21.40% | 132,044 | -4,815 | -0.3 |
47.60
118.60
107.20
|
24 tháng
(2022-09-30) |
74.86 | 231.52% | 317,613 | -15,420 | -0.8 |
31.75
118.60
107.20
|
36 tháng
(2021-10-05) |
93.07 | 658.41% | 1,231,335 | -14,721 | -0.8 |
14.13
118.60
107.20
|
60 tháng
(2019-10-16) |
95.58 | 822.73% | 1,500,150 | -15,936 | -0.8 |
9.29
118.60
107.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/09/2010 |
12.41
|
326,100 | 12.17 | 12.49 | 11.86 | 0 | 30,300 | -0.5 |
16/09/2010 |
12.02
|
306,550 | 12.17 | 12.17 | 11.47 | 50,000 | 0 | 0.8 |
15/09/2010 |
11.86
|
361,550 | 11.62 | 12.09 | 11.62 | 20,000 | 0 | 0.3 |
14/09/2010 |
12.02
|
297,090 | 11.62 | 12.09 | 11.62 | 0 | 0 | 0 |
13/09/2010 |
11.62
|
377,550 | 12.17 | 12.17 | 11.62 | 12,000 | 0 | 0.2 |
10/09/2010 |
12.17
|
261,190 | 12.80 | 12.80 | 12.17 | 0 | 0 | 0 |
09/09/2010 |
12.80
|
602,100 | 12.72 | 13.35 | 12.57 | 0 | 0 | 0 |
08/09/2010 |
12.72
|
385,770 | 12.64 | 13.35 | 12.57 | 0 | 11,000 | -0.2 |
07/09/2010 |
13.19
|
582,630 | 12.96 | 13.59 | 12.80 | 0 | 50,000 | -0.8 |
06/09/2010 |
12.96
|
262,240 | 12.88 | 12.96 | 12.88 | 0 | 50,000 | -0.8 |
01/09/2010 |
12.41
|
431,630 | 12.25 | 12.41 | 11.94 | 0 | 50,000 | -0.8 |
31/08/2010 |
11.86
|
270,420 | 11.54 | 11.86 | 11.31 | 0 | 50,000 | -0.8 |
30/08/2010 |
11.31
|
314,480 | 11.31 | 11.31 | 11.23 | 0 | 0 | 0 |
27/08/2010 |
10.84
|
348,650 | 10.13 | 11.00 | 10.13 | 32,600 | 0 | 0.4 |
26/08/2010 |
10.60
|
443,060 | 11.00 | 11.00 | 10.29 | 39,590 | 0 | 0.5 |
25/08/2010 |
10.76
|
241,300 | 11.00 | 11.31 | 10.76 | 85,000 | 0 | 1.2 |
24/08/2010 |
11.31
|
302,750 | 11.78 | 11.78 | 11.31 | 74,000 | 0 | 1.1 |
23/08/2010 |
11.86
|
136,190 | 12.41 | 12.41 | 11.86 | 0 | 0 | 0 |
20/08/2010 |
12.25
|
340,650 | 12.49 | 12.49 | 11.86 | 0 | 0 | 0 |
19/08/2010 |
12.25
|
180,050 | 12.17 | 12.41 | 11.78 | 0 | 0 | 0 |
18/08/2010 |
12.25
|
247,740 | 13.12 | 13.12 | 12.25 | 500 | 0 | 0.0 |
17/08/2010 |
12.88
|
229,170 | 13.19 | 13.43 | 12.80 | 70 | 0 | 0.0 |
16/08/2010 |
13.43
|
479,030 | 12.80 | 13.43 | 12.80 | 0 | 0 | 0 |
13/08/2010 |
12.80
|
433,120 | 12.17 | 12.80 | 12.09 | 520 | 0 | 0.0 |
12/08/2010 |
12.72
|
234,610 | 12.80 | 13.27 | 12.72 | 500 | 0 | 0.0 |
11/08/2010 |
13.35
|
425,710 | 13.27 | 13.43 | 12.64 | 0 | 340 | -0.0 |
10/08/2010 |
13.27
|
569,220 | 13.43 | 13.82 | 13.27 | 0 | 0 | 0 |
09/08/2010 |
13.90
|
620,580 | 14.14 | 14.53 | 13.90 | 5,000 | 0 | 0.1 |
06/08/2010 |
14.61
|
1,407,730 | 14.14 | 14.61 | 13.51 | 0 | 2,870 | -0.1 |
05/08/2010 |
13.98
|
965,050 | 13.98 | 13.98 | 13.74 | 0 | 0 | 0 |
04/08/2010 |
13.35
|
1,105,600 | 12.96 | 13.35 | 12.96 | 0 | 6,400 | -0.1 |
03/08/2010 |
12.72
|
260,370 | 13.35 | 13.35 | 12.72 | 0 | 0 | 0 |
02/08/2010 |
12.96
|
394,940 | 12.57 | 13.04 | 12.49 | 0 | 0 | 0 |
30/07/2010 |
12.49
|
280,550 | 12.49 | 13.04 | 12.49 | 0 | 0 | 0 |
29/07/2010 |
12.49
|
653,060 | 12.25 | 12.49 | 11.94 | 2,230 | 187,500 | -2.9 |
28/07/2010 |
11.94
|
642,370 | 12.25 | 12.33 | 11.94 | 0 | 0 | 0 |
27/07/2010 |
12.49
|
339,830 | 13.04 | 13.27 | 12.49 | 0 | 15,500 | -0.3 |
26/07/2010 |
13.04
|
1,188,570 | 13.67 | 13.67 | 13.04 | 0 | 100,000 | -1.7 |
23/07/2010 |
13.67
|
499,590 | 14.37 | 14.37 | 13.67 | 0 | 0 | 0 |
22/07/2010 |
14.37
|
1,155,910 | 14.37 | 14.45 | 13.98 | 5,000 | 100,000 | -1.7 |
21/07/2010 |
13.82
|
265,650 | 13.35 | 13.82 | 13.35 | 3,000 | 600 | 0.0 |
20/07/2010 |
13.19
|
1,287,390 | 13.74 | 14.14 | 13.19 | 2,690 | 0 | 0.0 |
19/07/2010 |
13.51
|
784,470 | 13.51 | 13.51 | 12.96 | 0 | 8,000 | -0.1 |
16/07/2010 |
12.88
|
169,030 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 |
15/07/2010 |
12.33
|
378,520 | 12.33 | 12.33 | 12.33 | 0 | 26,000 | -0.4 |
14/07/2010 |
11.78
|
525,210 | 11.78 | 11.78 | 11.70 | 0 | 31,000 | -0.5 |
13/07/2010 |
11.23
|
439,960 | 10.84 | 11.23 | 10.84 | 5,000 | 62,180 | -0.8 |
12/07/2010 |
10.76
|
154,430 | 10.76 | 10.76 | 10.68 | 0 | 0 | 0 |
09/07/2010 |
10.76
|
34,550 | 10.76 | 10.84 | 10.52 | 0 | 2,510 | -0.0 |
08/07/2010 |
10.76
|
234,750 | 10.60 | 10.76 | 10.52 | 0 | 7,000 | -0.1 |
07/07/2010 |
10.29
|
76,080 | 10.60 | 10.76 | 10.29 | 0 | 1,710 | -0.0 |
06/07/2010 |
10.52
|
123,400 | 10.60 | 10.60 | 10.37 | 0 | 0 | 0 |
05/07/2010 |
10.60
|
84,020 | 10.60 | 10.68 | 10.60 | 0 | 0 | 0 |
02/07/2010 |
10.68
|
91,110 | 10.68 | 10.68 | 10.29 | 0 | 1,000 | -0.0 |
01/07/2010 |
10.60
|
92,640 | 10.21 | 10.68 | 10.21 | 30 | 0 | 0.0 |
30/06/2010 |
10.29
|
182,590 | 10.45 | 10.52 | 10.29 | 7,440 | 0 | 0.1 |
29/06/2010 |
10.76
|
159,250 | 10.84 | 10.92 | 10.45 | 0 | 0 | 0 |
28/06/2010 |
10.76
|
48,350 | 10.68 | 10.84 | 10.60 | 2,010 | 0 | 0.0 |
25/06/2010 |
10.84
|
227,650 | 10.84 | 11.31 | 10.84 | 18,000 | 700 | 0.2 |
24/06/2010 |
11.23
|
672,660 | 10.92 | 11.23 | 10.84 | 0 | 30,090 | -0.4 |
23/06/2010 |
10.76
|
519,250 | 10.21 | 10.76 | 10.13 | 10,710 | 30,000 | -0.3 |
22/06/2010 |
10.29
|
169,460 | 10.29 | 10.52 | 10.29 | 20,000 | 0 | 0.3 |
21/06/2010 |
10.45
|
205,330 | 10.52 | 10.52 | 10.29 | 30 | 0 | 0.0 |
18/06/2010 |
10.52
|
144,490 | 10.68 | 10.68 | 10.45 | 0 | 0 | 0 |
17/06/2010 |
10.60
|
254,800 | 10.92 | 10.92 | 10.45 | 0 | 45,070 | -0.6 |
16/06/2010 |
10.68
|
582,270 | 10.60 | 10.68 | 10.37 | 90 | 62,000 | -0.8 |
15/06/2010 |
10.21
|
480,770 | 9.66 | 10.21 | 9.66 | 0 | 10,000 | -0.1 |
14/06/2010 |
9.74
|
93,120 | 9.66 | 9.97 | 9.66 | 0 | 1,000 | -0.0 |
11/06/2010 |
9.82
|
75,240 | 10.13 | 10.13 | 9.82 | 3,200 | 2,000 | 0.0 |
10/06/2010 |
9.82
|
76,270 | 9.50 | 9.97 | 9.50 | 0 | 5,000 | -0.1 |
09/06/2010 |
9.58
|
218,150 | 9.97 | 10.13 | 9.58 | 0 | 11,000 | -0.1 |
08/06/2010 |
10.05
|
218,980 | 9.42 | 10.05 | 9.35 | 8,000 | 3,000 | 0.1 |
07/06/2010 |
9.82
|
183,950 | 9.82 | 10.21 | 9.82 | 1,000 | 9,000 | -0.1 |
04/06/2010 |
10.29
|
662,610 | 9.90 | 10.45 | 9.82 | 14,000 | 22,000 | -0.1 |
03/06/2010 |
9.97
|
96,600 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 |
02/06/2010 |
9.50
|
342,820 | 9.11 | 9.50 | 9.11 | 19,000 | 0 | 0.2 |
01/06/2010 |
9.11
|
92,550 | 8.95 | 9.27 | 8.87 | 17,000 | 0 | 0.2 |
31/05/2010 |
8.95
|
57,830 | 9.11 | 9.35 | 8.95 | 0 | 0 | 0 |
28/05/2010 |
9.27
|
166,100 | 9.27 | 9.27 | 9.19 | 2,000 | 0 | 0.0 |
27/05/2010 |
8.87
|
62,310 | 9.03 | 9.03 | 8.87 | 70 | 0 | 0.0 |
26/05/2010 |
9.03
|
164,030 | 8.95 | 9.03 | 8.95 | 0 | 0 | 0 |
25/05/2010 |
8.64
|
128,460 | 8.87 | 8.87 | 8.48 | 27,250 | 580 | 0.3 |
24/05/2010 |
8.72
|
149,360 | 8.87 | 8.87 | 8.32 | 20,000 | 0 | 0.2 |
21/05/2010 |
8.72
|
268,120 | 8.72 | 8.80 | 8.72 | 40,000 | 2,530 | 0.4 |
20/05/2010 |
9.11
|
135,970 | 8.72 | 9.11 | 8.64 | 15,000 | 0 | 0.2 |
19/05/2010 |
9.03
|
251,140 | 9.50 | 9.50 | 9.03 | 0 | 2,450 | -0.0 |
18/05/2010 |
9.50
|
185,170 | 9.42 | 9.50 | 9.11 | 0 | 2,000 | -0.0 |
17/05/2010 |
9.58
|
74,570 | 9.97 | 10.05 | 9.58 | 0 | 6,020 | -0.1 |
14/05/2010 |
9.97
|
64,840 | 9.66 | 10.05 | 9.66 | 4,280 | 11,400 | -0.1 |
13/05/2010 |
9.66
|
403,160 | 9.66 | 9.97 | 9.66 | 4,100 | 0 | 0.1 |
12/05/2010 |
10.13
|
202,600 | 10.21 | 10.21 | 10.13 | 0 | 64,600 | -0.8 |
11/05/2010 |
10.60
|
310,790 | 11.62 | 11.62 | 10.60 | 0 | 15,730 | -0.2 |
10/05/2010 |
11.15
|
524,990 | 12.17 | 12.17 | 11.07 | 2,000 | 15,000 | -0.2 |
07/05/2010 |
11.62
|
1,293,520 | 11.62 | 11.62 | 11.07 | 2,200 | 140,500 | -2.0 |
06/05/2010 |
11.07
|
138,760 | 11.07 | 11.07 | 11.07 | 0 | 50,000 | -0.7 |
05/05/2010 |
10.60
|
195,090 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
04/05/2010 |
10.13
|
98,180 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 |
29/04/2010 |
9.66
|
372,590 | 9.42 | 9.66 | 9.35 | 0 | 1,000 | -0.0 |
28/04/2010 |
9.27
|
66,540 | 9.27 | 9.42 | 9.19 | 0 | 3,560 | -0.0 |
27/04/2010 |
9.50
|
59,250 | 9.50 | 9.58 | 9.35 | 4,010 | 6,000 | -0.0 |