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) |
-0.10 | -16.67% | 116,600 | 0 | 0 |
0.50
0.60
0.50
|
2 tháng
(2024-07-22) |
-0.30 | -37.50% | 166,500 | 0 | 0 |
0.50
0.80
0.50
|
3 tháng
(2024-06-28) |
-0.50 | -50% | 209,900 | 0 | 0 |
0.50
1
0.50
|
6 tháng
(2024-03-25) |
-0.10 | -16.67% | 316,312 | 0 | 0 |
0.50
1
0.50
|
12 tháng
(2023-09-25) |
-0.20 | -28.57% | 693,065 | 0 | 0 |
0.40
1
0.50
|
24 tháng
(2022-09-30) |
-1.20 | -70.59% | 2,420,780 | 0 | 0 |
0.40
1.70
0.50
|
36 tháng
(2021-10-05) |
-0.90 | -64.29% | 10,655,831 | -1,100 | -0.0 |
0.40
3.70
0.50
|
60 tháng
(2019-10-16) |
0.10 | 25% | 16,676,251 | -1,100 | -0.0 |
0.20
3.70
0.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/02/2010 |
11.73
|
31,640 | 11.73 | 11.73 | 11.36 | 0 | 0 | 0 |
23/02/2010 |
11.64
|
33,340 | 11.82 | 11.82 | 11.55 | 0 | 0 | 0 |
22/02/2010 |
12
|
31,060 | 12.36 | 12.36 | 11.91 | 0 | 0 | 0 |
12/02/2010 |
11.91
|
23,230 | 11.45 | 12 | 11.45 | 0 | 0 | 0 |
11/02/2010 |
11.82
|
39,190 | 11.64 | 11.82 | 11.55 | 0 | 0 | 0 |
10/02/2010 |
11.64
|
38,160 | 11.64 | 11.64 | 11.36 | 0 | 1,000 | -0.0 |
09/02/2010 |
11.18
|
27,720 | 11.27 | 11.27 | 11.09 | 0 | 0 | 0 |
08/02/2010 |
11.27
|
12,760 | 11.18 | 11.27 | 11.18 | 0 | 0 | 0 |
05/02/2010 |
11.27
|
47,630 | 11.36 | 11.45 | 11.27 | 0 | 10,000 | -0.1 |
04/02/2010 |
11.55
|
58,350 | 11.45 | 11.73 | 11.36 | 1,000 | 0 | 0.0 |
03/02/2010 |
11.36
|
38,560 | 11.55 | 11.64 | 11.36 | 0 | 0 | 0 |
02/02/2010 |
11.55
|
31,430 | 11.64 | 11.64 | 11.45 | 0 | 0 | 0 |
01/02/2010 |
11.55
|
44,860 | 11.64 | 11.64 | 11.27 | 0 | 0 | 0 |
29/01/2010 |
11.45
|
39,210 | 11.27 | 11.73 | 11.27 | 0 | 0 | 0 |
28/01/2010 |
11.45
|
71,610 | 11.82 | 11.82 | 11.45 | 0 | 0 | 0 |
27/01/2010 |
11.91
|
51,420 | 12.45 | 12.45 | 11.91 | 0 | 0 | 0 |
26/01/2010 |
12.45
|
78,890 | 12.27 | 12.45 | 12.18 | 0 | 0 | 0 |
25/01/2010 |
11.91
|
34,080 | 11.45 | 11.91 | 11.36 | 0 | 0 | 0 |
22/01/2010 |
11.36
|
67,580 | 11.27 | 11.55 | 11.09 | 0 | 0 | 0 |
21/01/2010 |
11.45
|
70,840 | 11.45 | 12 | 11.36 | 0 | 0 | 0 |
20/01/2010 |
11.64
|
51,940 | 12.18 | 12.27 | 11.64 | 0 | 0 | 0 |
19/01/2010 |
12.18
|
74,890 | 11.91 | 12.36 | 11.82 | 0 | 0 | 0 |
18/01/2010 |
11.91
|
169,730 | 12.18 | 12.18 | 11.91 | 0 | 0 | 0 |
15/01/2010 |
12.45
|
81,120 | 12.64 | 12.73 | 12.09 | 0 | 0 | 0 |
14/01/2010 |
12.73
|
43,020 | 13.36 | 13.36 | 12.73 | 0 | 0 | 0 |
13/01/2010 |
13
|
127,170 | 12.73 | 13.45 | 12.36 | 0 | 0 | 0 |
12/01/2010 |
13
|
153,160 | 13.45 | 13.73 | 13 | 0 | 0 | 0 |
11/01/2010 |
13.64
|
91,560 | 14.36 | 14.36 | 13.64 | 0 | 0 | 0 |
08/01/2010 |
14.09
|
452,190 | 15.09 | 15.09 | 14.09 | 0 | 0 | 0 |
07/01/2010 |
14.45
|
287,430 | 14.45 | 14.45 | 14.36 | 0 | 0 | 0 |
06/01/2010 |
13.82
|
184,670 | 13.18 | 13.82 | 13.18 | 0 | 0 | 0 |
05/01/2010 |
13.18
|
179,690 | 13.36 | 13.45 | 12.91 | 0 | 0 | 0 |
04/01/2010 |
12.82
|
78,390 | 12.55 | 12.82 | 12.55 | 0 | 0 | 0 |
31/12/2009 |
12.27
|
128,190 | 12.18 | 12.64 | 12.18 | 0 | 0 | 0 |
30/12/2009 |
12.18
|
109,950 | 11.82 | 12.36 | 11.82 | 0 | 0 | 0 |
29/12/2009 |
11.82
|
86,050 | 11.91 | 12.27 | 11.73 | 0 | 0 | 0 |
28/12/2009 |
12.27
|
54,840 | 12.27 | 12.55 | 11.91 | 0 | 0 | 0 |
25/12/2009 |
12.36
|
120,750 | 12.27 | 12.36 | 12.09 | 0 | 0 | 0 |
24/12/2009 |
11.82
|
92,030 | 11.18 | 11.82 | 11.09 | 0 | 0 | 0 |
23/12/2009 |
11.36
|
57,660 | 11.18 | 11.55 | 11.18 | 0 | 0 | 0 |
22/12/2009 |
11.45
|
80,250 | 11.82 | 12 | 11.36 | 0 | 0 | 0 |
21/12/2009 |
11.73
|
106,820 | 11.18 | 11.73 | 11.18 | 0 | 0 | 0 |
18/12/2009 |
11.18
|
61,710 | 10.73 | 11.18 | 10.73 | 0 | 0 | 0 |
17/12/2009 |
10.73
|
60,320 | 10.55 | 10.82 | 10.45 | 0 | 0 | 0 |
16/12/2009 |
10.55
|
80,730 | 11 | 11 | 10.55 | 0 | 0 | 0 |
15/12/2009 |
10.91
|
70,480 | 11.09 | 11.09 | 10.91 | 0 | 0 | 0 |
14/12/2009 |
11.09
|
69,240 | 10.82 | 11.27 | 10.82 | 0 | 0 | 0 |
11/12/2009 |
10.82
|
100,160 | 11.18 | 11.18 | 10.82 | 0 | 0 | 0 |
10/12/2009 |
11.36
|
58,350 | 11.82 | 11.91 | 11.36 | 0 | 0 | 0 |
09/12/2009 |
11.91
|
85,330 | 12.09 | 12.09 | 11.91 | 0 | 0 | 0 |
08/12/2009 |
12.45
|
78,970 | 12.91 | 13.09 | 12.45 | 0 | 0 | 0 |
07/12/2009 |
13.09
|
48,940 | 12.82 | 13.27 | 12.82 | 0 | 0 | 0 |
04/12/2009 |
13.18
|
31,650 | 13.55 | 13.55 | 12.91 | 1,000 | 0 | 0 |
03/12/2009 |
13.27
|
87,120 | 13.09 | 13.27 | 12.64 | 0 | 0 | 0 |
02/12/2009 |
13.09
|
59,090 | 13 | 13.64 | 13 | 0 | 0 | 0 |
01/12/2009 |
13.64
|
183,110 | 13.27 | 13.73 | 13.09 | 3,600 | 0 | 0 |
30/11/2009 |
13.09
|
69,320 | 13.36 | 13.45 | 13.09 | 0 | 0 | 0 |
27/11/2009 |
13.18
|
152,520 | 12.27 | 13.55 | 12.27 | 0 | 1,500 | 0 |
26/11/2009 |
12.91
|
45,460 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 |
25/11/2009 |
13.55
|
210,180 | 13.91 | 14.18 | 13.55 | 0 | 0 | 0 |
24/11/2009 |
14.18
|
70,200 | 14.64 | 14.91 | 14.18 | 0 | 0 | 0 |
23/11/2009 |
14.64
|
169,820 | 15 | 15.27 | 14.64 | 0 | 0 | 0 |
20/11/2009 |
15.36
|
120,020 | 15.18 | 15.73 | 15.18 | 1,500 | 6,000 | 0 |
19/11/2009 |
15.73
|
216,010 | 15 | 15.91 | 15 | 0 | 0 | 0 |
18/11/2009 |
15.18
|
65,610 | 15.27 | 15.45 | 14.91 | 0 | 0 | 0 |
17/11/2009 |
15.45
|
289,530 | 15 | 15.64 | 14.82 | 0 | 0 | 0 |
16/11/2009 |
14.91
|
142,440 | 14.55 | 15 | 14.55 | 6,000 | 0 | 0 |
13/11/2009 |
14.55
|
108,060 | 14.27 | 14.73 | 14.18 | 0 | 0 | 0 |
12/11/2009 |
14.64
|
119,290 | 14.55 | 14.82 | 14.45 | 0 | 0 | 0 |
11/11/2009 |
14.18
|
115,500 | 13.82 | 14.18 | 13.64 | 0 | 0 | 0 |
10/11/2009 |
13.82
|
333,580 | 14.55 | 14.64 | 13.82 | 0 | 0 | 0 |
09/11/2009 |
14.55
|
76,800 | 15.27 | 15.27 | 14.55 | 0 | 0 | 0 |
06/11/2009 |
15.27
|
197,360 | 16 | 16 | 15.27 | 0 | 0 | 0 |
05/11/2009 |
15.27
|
172,390 | 14.82 | 15.27 | 14.55 | 0 | 0 | 0 |
04/11/2009 |
14.55
|
163,900 | 14.55 | 15.27 | 14.45 | 0 | 0 | 0 |
03/11/2009 |
14.91
|
174,970 | 14.91 | 15.27 | 14.91 | 0 | 0 | 0 |
02/11/2009 |
15.64
|
74,720 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 |
30/10/2009 |
16.45
|
309,660 | 16.55 | 16.55 | 15.09 | 0 | 21,170 | 0 |
29/10/2009 |
15.82
|
355,610 | 15.91 | 16.18 | 15.73 | 0 | 0 | 0 |
28/10/2009 |
16.55
|
240,580 | 15.91 | 16.91 | 15.91 | 0 | 0 | 0 |
27/10/2009 |
16.18
|
332,790 | 15.91 | 16.36 | 15.82 | 0 | 0 | 0 |
26/10/2009 |
16.64
|
417,320 | 17.45 | 17.45 | 16.64 | 0 | 0 | 0 |
23/10/2009 |
17.45
|
873,800 | 18.18 | 18.18 | 17.45 | 0 | 11,500 | 0 |
22/10/2009 |
18.36
|
842,400 | 19.18 | 19.55 | 18.27 | 100 | 1,000 | 0 |
21/10/2009 |
19.18
|
552,580 | 19.18 | 19.18 | 18.64 | 0 | 9,000 | 0 |
20/10/2009 |
18.27
|
100,660 | 18.27 | 18.27 | 18.27 | 0 | 1,000 | 0 |
19/10/2009 |
17.45
|
701,540 | 16.91 | 17.45 | 16.64 | 11,500 | 0 | 0 |
16/10/2009 |
16.64
|
408,090 | 16.64 | 16.91 | 16.45 | 0 | 10,000 | 0 |
15/10/2009 |
16.82
|
598,270 | 17.45 | 17.45 | 16.64 | 0 | 0 | 0 |
14/10/2009 |
16.64
|
548,010 | 15.91 | 16.64 | 15.73 | 4,000 | 0 | 0 |
13/10/2009 |
15.91
|
274,480 | 16.27 | 16.27 | 15.73 | 0 | 0 | 0 |
12/10/2009 |
16.27
|
458,830 | 16.73 | 16.73 | 16 | 0 | 0 | 0 |
09/10/2009 |
16.45
|
504,990 | 16.64 | 16.64 | 16.36 | 1,600 | 0 | 0 |
08/10/2009 |
15.91
|
313,350 | 15.18 | 15.91 | 15.18 | 6,000 | 0 | 0 |
07/10/2009 |
15.18
|
117,800 | 15.27 | 15.36 | 15.09 | 0 | 0 | 0 |
06/10/2009 |
14.91
|
221,910 | 14.73 | 15.36 | 14.64 | 0 | 0 | 0 |
05/10/2009 |
14.73
|
208,900 | 15.09 | 15.45 | 14.73 | 0 | 5,000 | 0 |
02/10/2009 |
15.36
|
224,040 | 15.27 | 15.64 | 15 | 0 | 0 | 0 |
01/10/2009 |
15.73
|
367,100 | 16.18 | 16.55 | 15.73 | 0 | 0 | 0 |
30/09/2009 |
16.55
|
328,150 | 17.27 | 17.27 | 15.73 | 0 | 0 | 0 |