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) |
-0.35 | -4.09% | 48,700 | 513 | 0.0 |
8.18
8.55
8.20
|
2 tháng
(2024-07-22) |
-0.19 | -2.26% | 241,400 | -24,087 | -0.2 |
8.16
9.36
8.20
|
3 tháng
(2024-06-21) |
-0.10 | -1.20% | 862,600 | -52,197 | -0.5 |
8.16
10
8.20
|
6 tháng
(2024-03-25) |
-0.63 | -7.13% | 1,388,500 | -87,587 | -0.8 |
8.16
10
8.20
|
12 tháng
(2023-09-25) |
-0.64 | -7.24% | 3,124,800 | -157,287 | -1.4 |
7.90
10
8.20
|
24 tháng
(2022-09-30) |
-1.80 | -18% | 9,740,700 | -109,557 | -0.9 |
6.32
10.50
8.20
|
36 tháng
(2021-10-05) |
-5.20 | -38.81% | 40,053,200 | 48,043 | 1.6 |
6.32
18.15
8.20
|
60 tháng
(2019-10-16) |
-14.10 | -63.23% | 154,465,010 | 235,643 | 3.8 |
6.32
22.50
8.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/01/2011 |
14.27
|
21,110 | 13.99 | 14.27 | 13.35 | 0 | 0 | 0 |
27/01/2011 |
13.99
|
18,200 | 13.99 | 14.55 | 13.99 | 0 | 0 | 0 |
26/01/2011 |
13.99
|
62,400 | 13.90 | 14.27 | 13.90 | 0 | 0 | 0 |
25/01/2011 |
13.90
|
50,000 | 13.90 | 14.09 | 13.90 | 0 | 0 | 0 |
24/01/2011 |
13.90
|
17,100 | 14.27 | 14.27 | 13.62 | 0 | 0 | 0 |
21/01/2011 |
14.27
|
48,660 | 13.99 | 14.27 | 13.99 | 0 | 0 | 0 |
20/01/2011 |
13.99
|
86,000 | 13.90 | 14.37 | 13.90 | 0 | 0 | 0 |
19/01/2011 |
13.90
|
170,010 | 13.90 | 14.18 | 13.90 | 0 | 0 | 0 |
18/01/2011 |
13.90
|
104,370 | 13.81 | 13.99 | 13.81 | 0 | 0 | 0 |
17/01/2011 |
13.81
|
25,750 | 13.81 | 13.81 | 13.72 | 0 | 0 | 0 |
14/01/2011 |
13.81
|
10,000 | 13.90 | 13.90 | 13.62 | 0 | 0 | 0 |
13/01/2011 |
13.90
|
9,100 | 13.90 | 13.90 | 13.44 | 0 | 0 | 0 |
12/01/2011 |
13.90
|
14,000 | 13.90 | 13.90 | 13.44 | 0 | 0 | 0 |
11/01/2011 |
13.90
|
27,430 | 13.81 | 13.90 | 13.16 | 0 | 0 | 0 |
10/01/2011 |
13.81
|
25,510 | 13.44 | 13.90 | 13.72 | 0 | 0 | 0 |
07/01/2011 |
13.44
|
13,880 | 14.09 | 14.09 | 13.44 | 0 | 0 | 0 |
06/01/2011 |
14.09
|
50 | 14.18 | 14.18 | 13.81 | 0 | 0 | 0 |
05/01/2011 |
14.18
|
300 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 |
04/01/2011 |
14.18
|
10,100 | 13.99 | 14.18 | 13.99 | 0 | 0 | 0 |
31/12/2010 |
13.99
|
520 | 13.90 | 13.99 | 13.44 | 0 | 0 | 0 |
30/12/2010 |
13.90
|
8,150 | 14.09 | 14.09 | 13.44 | 0 | 0 | 0 |
29/12/2010 |
14.09
|
1,140 | 13.72 | 14.18 | 13.16 | 0 | 0 | 0 |
28/12/2010 |
13.72
|
12,220 | 13.62 | 13.81 | 13.07 | 0 | 0 | 0 |
27/12/2010 |
13.62
|
10,510 | 14.18 | 14.18 | 13.62 | 0 | 0 | 0 |
24/12/2010 |
14.18
|
6,700 | 14.18 | 14.18 | 13.53 | 0 | 0 | 0 |
23/12/2010 |
14.18
|
1,020 | 13.72 | 14.27 | 14.18 | 0 | 0 | 0 |
22/12/2010 |
13.72
|
10,010 | 14.27 | 14.74 | 13.72 | 9,000 | 0 | 0.1 |
21/12/2010 |
14.27
|
19,520 | 13.72 | 14.37 | 13.07 | 13,390 | 0 | 0.2 |
20/12/2010 |
13.72
|
8,140 | 14.37 | 14.37 | 13.72 | 0 | 0 | 0 |
17/12/2010 |
14.37
|
3,900 | 14.27 | 14.37 | 13.72 | 0 | 0 | 0 |
16/12/2010 |
14.27
|
10 | 14.37 | 14.37 | 14.27 | 0 | 0 | 0 |
15/12/2010 |
14.37
|
72,270 | 15.11 | 15.11 | 14.37 | 0 | 33,040 | -0.5 |
14/12/2010 |
15.11
|
3,220 | 15.01 | 15.11 | 15.11 | 0 | 1,000 | -0.0 |
13/12/2010 |
15.01
|
96,820 | 14.37 | 15.01 | 13.81 | 0 | 45,000 | -0.7 |
10/12/2010 |
14.37
|
12,030 | 14.46 | 14.46 | 13.81 | 0 | 770 | -0.0 |
09/12/2010 |
14.46
|
750 | 14.64 | 14.64 | 13.99 | 0 | 400 | -0.0 |
08/12/2010 |
14.64
|
2,010 | 14.09 | 14.74 | 13.90 | 0 | 0 | 0 |
07/12/2010 |
14.09
|
7,020 | 14.83 | 14.83 | 14.09 | 0 | 0 | 0 |
06/12/2010 |
14.83
|
24,000 | 15.57 | 16.03 | 14.83 | 0 | 0 | 0 |
03/12/2010 |
15.57
|
17,660 | 15.38 | 15.76 | 14.83 | 0 | 0 | 0 |
02/12/2010 |
15.38
|
5,870 | 15.48 | 15.76 | 14.74 | 0 | 0 | 0 |
01/12/2010 |
15.48
|
20 | 15.01 | 15.48 | 15.48 | 0 | 0 | 0 |
30/11/2010 |
15.01
|
5,010 | 14.92 | 15.01 | 14.18 | 0 | 0 | 0 |
29/11/2010 |
14.92
|
160 | 14.64 | 14.92 | 14.64 | 0 | 0 | 0 |
26/11/2010 |
14.64
|
89,940 | 14.55 | 15.11 | 14.46 | 0 | 0 | 0 |
25/11/2010 |
14.55
|
27,150 | 13.90 | 14.55 | 13.44 | 0 | 0 | 0 |
24/11/2010 |
13.90
|
2,170 | 14.09 | 14.09 | 13.44 | 0 | 0 | 0 |
23/11/2010 |
14.09
|
200 | 14.09 | 14.37 | 14.09 | 0 | 0 | 0 |
22/11/2010 |
14.09
|
30 | 13.62 | 14.27 | 14.09 | 0 | 0 | 0 |
19/11/2010 |
13.62
|
1,260 | 13.07 | 13.72 | 13.44 | 0 | 0 | 0 |
18/11/2010 |
13.07
|
8,420 | 13.44 | 14.09 | 12.79 | 0 | 0 | 0 |
17/11/2010 |
13.44
|
18,120 | 14.09 | 14.64 | 13.44 | 0 | 0 | 0 |
16/11/2010 |
14.09
|
310 | 14.74 | 14.74 | 14.09 | 0 | 0 | 0 |
15/11/2010 |
14.74
|
20 | 15.48 | 15.48 | 14.74 | 0 | 0 | 0 |
12/11/2010 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 |
11/11/2010 |
15.48
|
6,000 | 15.48 | 16.22 | 15.48 | 0 | 0 | 0 |
10/11/2010 |
15.48
|
200 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 |
09/11/2010 |
15.48
|
17,840 | 15.01 | 15.76 | 14.27 | 0 | 0 | 0 |
08/11/2010 |
15.01
|
20,020 | 15.76 | 15.76 | 15.01 | 0 | 0 | 0 |
05/11/2010 |
15.76
|
1,010 | 15.20 | 15.76 | 15.76 | 0 | 0 | 0 |
04/11/2010 |
15.20
|
1,020 | 14.92 | 15.20 | 14.18 | 0 | 0 | 0 |
03/11/2010 |
14.92
|
1,050 | 15.01 | 15.01 | 14.92 | 0 | 0 | 0 |
02/11/2010 |
15.01
|
157,390 | 14.46 | 15.01 | 14.83 | 0 | 0 | 0 |
01/11/2010 |
14.46
|
17,010 | 13.81 | 14.46 | 13.81 | 0 | 0 | 0 |
29/10/2010 |
13.81
|
4,510 | 13.16 | 13.81 | 13.44 | 0 | 0 | 0 |
28/10/2010 |
13.16
|
39,070 | 13.81 | 14.46 | 13.16 | 0 | 0 | 0 |
27/10/2010 |
13.81
|
11,080 | 14.37 | 14.64 | 13.81 | 0 | 0 | 0 |
26/10/2010 |
14.37
|
2,090 | 14.27 | 14.64 | 13.72 | 0 | 0 | 0 |
25/10/2010 |
14.27
|
10 | 13.90 | 14.27 | 14.27 | 0 | 0 | 0 |
22/10/2010 |
13.90
|
11,110 | 13.44 | 14.09 | 12.98 | 0 | 0 | 0 |
21/10/2010 |
13.44
|
17,820 | 13.62 | 14.09 | 12.98 | 0 | 0 | 0 |
20/10/2010 |
13.62
|
15,200 | 14.27 | 14.27 | 13.62 | 0 | 0 | 0 |
19/10/2010 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 |
18/10/2010 |
14.27
|
16,570 | 14.18 | 14.27 | 13.90 | 0 | 0 | 0 |
15/10/2010 |
14.18
|
410 | 14.64 | 14.74 | 14.18 | 0 | 0 | 0 |
14/10/2010 |
14.64
|
5,010 | 14.27 | 14.64 | 13.90 | 0 | 0 | 0 |
13/10/2010 |
14.27
|
3,000 | 14.37 | 14.37 | 14.27 | 0 | 0 | 0 |
12/10/2010 |
14.37
|
5,810 | 14.83 | 14.83 | 14.37 | 0 | 0 | 0 |
11/10/2010 |
14.83
|
300 | 14.83 | 14.83 | 14.37 | 0 | 0 | 0 |
08/10/2010 |
14.83
|
1,000 | 14.83 | 14.83 | 14.74 | 0 | 0 | 0 |
07/10/2010 |
14.83
|
3,020 | 14.83 | 14.83 | 14.27 | 0 | 0 | 0 |
06/10/2010 |
14.83
|
5,500 | 14.74 | 14.83 | 14.74 | 0 | 0 | 0 |
05/10/2010 |
14.74
|
2,020 | 14.18 | 14.74 | 13.81 | 0 | 0 | 0 |
04/10/2010 |
14.18
|
13,030 | 14.74 | 14.74 | 14.18 | 0 | 0 | 0 |
01/10/2010 |
14.74
|
710 | 14.74 | 14.74 | 14.46 | 0 | 0 | 0 |
30/09/2010 |
14.74
|
45,140 | 14.46 | 14.74 | 14.64 | 0 | 0 | 0 |
29/09/2010 |
14.46
|
20 | 14.27 | 14.55 | 14.46 | 0 | 0 | 0 |
28/09/2010 |
14.27
|
8,130 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 |
27/09/2010 |
14.27
|
12,060 | 14.27 | 14.37 | 14.27 | 0 | 0 | 0 |
24/09/2010 |
14.27
|
11,940 | 14.27 | 14.83 | 14.27 | 0 | 0 | 0 |
23/09/2010 |
14.27
|
3,480 | 14.64 | 14.64 | 14.27 | 0 | 0 | 0 |
22/09/2010 |
14.64
|
100 | 14.46 | 14.74 | 14.64 | 0 | 0 | 0 |
21/09/2010 |
14.46
|
2,000 | 15.01 | 15.01 | 14.46 | 0 | 0 | 0 |
20/09/2010 |
15.01
|
19,000 | 14.74 | 15.01 | 14.18 | 0 | 0 | 0 |
17/09/2010 |
14.74
|
11,050 | 14.83 | 15.11 | 14.74 | 0 | 0 | 0 |
16/09/2010 |
14.83
|
1,500 | 14.74 | 14.83 | 14.37 | 0 | 0 | 0 |
15/09/2010 |
14.74
|
18,010 | 14.83 | 14.83 | 14.37 | 0 | 0 | 0 |
14/09/2010 |
14.83
|
23,340 | 14.83 | 14.83 | 14.55 | 0 | 0 | 0 |
13/09/2010 |
14.83
|
3,630 | 14.55 | 15.11 | 14.46 | 0 | 0 | 0 |
10/09/2010 |
14.55
|
21,210 | 15.29 | 15.29 | 14.55 | 0 | 0 | 0 |