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) |
-0.60 | -3.47% | 297,800 | 200 | 0.0 |
15.80
17.30
16
|
2 tháng
(2024-07-22) |
-4.40 | -20.86% | 754,200 | 700 | 0.0 |
15.80
21.81
16
|
3 tháng
(2024-06-21) |
-4.88 | -22.60% | 2,221,200 | 700 | 0.0 |
15.80
24.03
16
|
6 tháng
(2024-03-25) |
0.50 | 3.08% | 3,678,508 | 700 | 0.0 |
14.30
24.03
16
|
12 tháng
(2023-09-25) |
0.58 | 3.58% | 5,532,509 | -6,000 | -0.1 |
13.83
24.03
16
|
24 tháng
(2022-09-30) |
5.64 | 50.93% | 7,207,443 | -17,100 | -0.4 |
8.54
24.03
16
|
36 tháng
(2021-10-05) |
9.59 | 134.79% | 12,369,801 | -10,000 | -0.3 |
7.11
24.03
16
|
60 tháng
(2019-10-16) |
14.41 | 628.65% | 17,279,335 | -9,900 | -0.3 |
2.21
24.03
16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/11/2009 |
17.60
|
110,850 | 18.50 | 18.50 | 17.60 | 0 | 680 | 0 |
06/11/2009 |
18.50
|
105,290 | 19.41 | 20.13 | 18.50 | 0 | 0 | 0 |
05/11/2009 |
19.41
|
191,190 | 18.50 | 19.41 | 18.37 | 0 | 0 | 0 |
04/11/2009 |
18.50
|
210,450 | 19.41 | 19.41 | 18.50 | 0 | 0 | 0 |
03/11/2009 |
19.41
|
98,780 | 20.39 | 20.39 | 19.41 | 0 | 0 | 0 |
02/11/2009 |
20.39
|
77,820 | 21.43 | 21.43 | 20.39 | 0 | 200 | 0 |
30/10/2009 |
21.43
|
230,440 | 20.58 | 21.43 | 20.13 | 0 | 0 | 0 |
29/10/2009 |
20.58
|
323,410 | 21.56 | 21.56 | 20.52 | 0 | 0 | 0 |
28/10/2009 |
21.56
|
271,160 | 21.82 | 22.34 | 21.43 | 40 | 1,000 | 0 |
27/10/2009 |
21.82
|
318,920 | 22.92 | 22.92 | 21.82 | 0 | 2,240 | 0 |
26/10/2009 |
22.92
|
211,220 | 24.09 | 24.28 | 22.92 | 0 | 500 | 0 |
23/10/2009 |
24.09
|
235,970 | 25.32 | 25.32 | 24.09 | 0 | 0 | 0 |
22/10/2009 |
25.32
|
318,680 | 25.58 | 25.58 | 24.35 | 500 | 1,500 | 0 |
21/10/2009 |
25.58
|
817,050 | 24.41 | 25.58 | 24.41 | 0 | 1,000 | 0 |
20/10/2009 |
24.41
|
555,380 | 23.31 | 24.41 | 24.09 | 20 | 7,500 | 0 |
19/10/2009 |
23.31
|
451,630 | 22.34 | 23.31 | 22.47 | 0 | 1,000 | 0 |
16/10/2009 |
22.34
|
315,730 | 23.44 | 23.44 | 22.34 | 2,000 | 0 | 0 |
15/10/2009 |
23.44
|
531,050 | 23.63 | 23.96 | 22.47 | 0 | 0 | 0 |
14/10/2009 |
23.63
|
473,380 | 22.53 | 23.63 | 21.69 | 0 | 0 | 0 |
13/10/2009 |
22.53
|
359,490 | 23.70 | 23.70 | 22.53 | 0 | 0 | 0 |
12/10/2009 |
23.70
|
412,500 | 22.92 | 24.02 | 22.98 | 0 | 0 | 0 |
09/10/2009 |
22.92
|
601,290 | 21.88 | 22.92 | 22.72 | 3,900 | 2,100 | 0 |
08/10/2009 |
21.88
|
186,500 | 21.23 | 21.95 | 20.19 | 0 | 0 | 0 |
07/10/2009 |
21.23
|
235,210 | 20.78 | 21.75 | 21.10 | 3,600 | 0 | 0 |
06/10/2009 |
20.78
|
235,180 | 20.52 | 21.36 | 20.52 | 0 | 0 | 0 |
05/10/2009 |
20.52
|
306,660 | 21.56 | 21.56 | 20.52 | 0 | 0 | 0 |
02/10/2009 |
21.56
|
118,800 | 22.66 | 22.66 | 21.56 | 0 | 0 | 0 |
01/10/2009 |
22.66
|
166,830 | 23.83 | 23.83 | 22.66 | 0 | 0 | 0 |
30/09/2009 |
23.83
|
352,400 | 25.00 | 25.00 | 23.83 | 0 | 0 | 0 |
29/09/2009 |
25.00
|
187,940 | 25.00 | 25.32 | 24.67 | 0 | 500 | 0 |
28/09/2009 |
25.00
|
376,360 | 24.41 | 25.58 | 24.41 | 0 | 0 | 0 |
25/09/2009 |
24.41
|
603,980 | 23.31 | 24.41 | 23.24 | 0 | 0 | 0 |
24/09/2009 |
23.31
|
306,500 | 22.72 | 23.31 | 22.40 | 0 | 0 | 0 |
23/09/2009 |
22.72
|
342,070 | 23.37 | 23.70 | 22.34 | 500 | 0 | 0 |
22/09/2009 |
23.37
|
272,280 | 23.96 | 23.96 | 23.05 | 0 | 0 | 0 |
21/09/2009 |
23.96
|
187,720 | 23.57 | 24.02 | 23.44 | 20 | 0 | 0 |
18/09/2009 |
23.57
|
275,850 | 22.47 | 23.57 | 22.08 | 0 | 0 | 0 |
17/09/2009 |
22.47
|
353,810 | 21.43 | 22.47 | 20.78 | 0 | 0 | 0 |
16/09/2009 |
21.43
|
317,140 | 20.78 | 21.82 | 20.78 | 0 | 0 | 0 |
15/09/2009 |
20.78
|
328,600 | 19.80 | 20.78 | 19.80 | 0 | 0 | 0 |
14/09/2009 |
19.80
|
280,810 | 19.35 | 20.13 | 19.35 | 0 | 1,000 | 0 |
11/09/2009 |
19.35
|
605,280 | 18.44 | 19.35 | 18.83 | 0 | 0 | 0 |
10/09/2009 |
18.44
|
378,990 | 17.60 | 18.44 | 17.27 | 20 | 0 | 0 |
09/09/2009 |
17.60
|
168,450 | 17.73 | 17.86 | 17.40 | 0 | 0 | 0 |
08/09/2009 |
17.73
|
409,640 | 16.88 | 17.73 | 16.88 | 0 | 0 | 0 |
07/09/2009 |
16.88
|
327,660 | 16.10 | 16.88 | 16.10 | 1,680 | 2,000 | 0 |
04/09/2009 |
16.10
|
234,520 | 16.69 | 16.82 | 16.10 | 66,080 | 0 | 0 |
03/09/2009 |
16.69
|
161,560 | 16.82 | 16.82 | 16.17 | 0 | 0 | 0 |
02/09/2009 |
16.82
|
0 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 |
01/09/2009 |
16.82
|
121,190 | 17.01 | 17.01 | 16.36 | 0 | 0 | 0 |
31/08/2009 |
17.01
|
166,010 | 16.56 | 17.08 | 16.56 | 2,000 | 0 | 0 |
28/08/2009 |
16.56
|
184,790 | 16.56 | 16.75 | 16.43 | 0 | 0 | 0 |
27/08/2009 |
16.56
|
108,660 | 16.75 | 16.88 | 16.36 | 0 | 0 | 0 |
26/08/2009 |
16.75
|
176,750 | 16.17 | 16.82 | 16.10 | 0 | 14,000 | 0 |
25/08/2009 |
16.17
|
194,720 | 16.69 | 16.69 | 16.10 | 57,000 | 0 | 0 |
24/08/2009 |
16.69
|
149,850 | 16.75 | 17.21 | 16.56 | 1,000 | 0 | 0 |
21/08/2009 |
16.75
|
273,980 | 17.34 | 18.18 | 16.75 | 0 | 0 | 0 |
20/08/2009 |
17.34
|
513,040 | 16.56 | 17.34 | 16.88 | 0 | 15,000 | 0 |
19/08/2009 |
16.56
|
37,460 | 15.78 | 16.56 | 16.56 | 0 | 0 | 0 |
18/08/2009 |
15.78
|
316,360 | 15.06 | 15.78 | 15.13 | 57,000 | 10 | 0 |
17/08/2009 |
15.06
|
71,400 | 15.26 | 15.45 | 14.93 | 2,100 | 0 | 0 |
14/08/2009 |
15.26
|
87,640 | 15.45 | 15.45 | 14.93 | 19,000 | 0 | 0 |
13/08/2009 |
15.45
|
82,530 | 16.23 | 16.23 | 15.45 | 0 | 0 | 0 |
12/08/2009 |
16.23
|
159,420 | 15.71 | 16.43 | 15.32 | 0 | 0 | 0 |
11/08/2009 |
15.71
|
129,300 | 15.58 | 15.71 | 15.13 | 200 | 0 | 0 |
10/08/2009 |
15.58
|
212,530 | 15.26 | 15.91 | 14.80 | 10,000 | 0 | 0 |
07/08/2009 |
15.26
|
296,730 | 14.61 | 15.26 | 14.48 | 39,240 | 0 | 0 |
06/08/2009 |
14.61
|
62,260 | 13.96 | 14.61 | 14.61 | 0 | 0 | 0 |
05/08/2009 |
13.96
|
167,320 | 13.31 | 13.96 | 13.25 | 0 | 0 | 0 |
04/08/2009 |
13.31
|
84,550 | 13.44 | 13.76 | 13.18 | 0 | 0 | 0 |
03/08/2009 |
13.44
|
46,000 | 13.63 | 13.76 | 13.31 | 0 | 0 | 0 |
31/07/2009 |
13.63
|
68,890 | 12.99 | 13.63 | 13.44 | 28,500 | 0 | 0 |
30/07/2009 |
12.99
|
98,540 | 13.38 | 13.63 | 12.79 | 0 | 0 | 0 |
29/07/2009 |
13.38
|
181,750 | 14.02 | 14.02 | 13.38 | 0 | 0 | 0 |
28/07/2009 |
14.02
|
50,680 | 14.74 | 14.74 | 14.02 | 0 | 0 | 0 |
27/07/2009 |
14.74
|
159,610 | 14.35 | 15.00 | 14.41 | 100 | 0 | 0 |
24/07/2009 |
14.35
|
11,920 | 13.70 | 14.35 | 14.35 | 0 | 0 | 0 |
23/07/2009 |
13.70
|
128,780 | 13.05 | 13.70 | 12.40 | 0 | 0 | 0 |
22/07/2009 |
13.05
|
50,220 | 13.63 | 13.96 | 13.05 | 0 | 0 | 0 |
21/07/2009 |
13.63
|
81,350 | 14.35 | 14.35 | 13.63 | 0 | 0 | 0 |
20/07/2009 |
14.35
|
65,610 | 14.35 | 14.35 | 13.63 | 0 | 0 | 0 |
17/07/2009 |
14.35
|
49,160 | 14.61 | 14.87 | 14.35 | 0 | 0 | 0 |
16/07/2009 |
14.61
|
94,110 | 13.96 | 14.61 | 14.15 | 1,200 | 0 | 0 |
15/07/2009 |
13.96
|
96,770 | 13.31 | 13.96 | 12.99 | 0 | 0 | 0 |
14/07/2009 |
13.31
|
105,400 | 13.96 | 13.96 | 13.31 | 0 | 0 | 0 |
13/07/2009 |
13.96
|
24,640 | 14.67 | 14.67 | 13.96 | 200 | 0 | 0 |
10/07/2009 |
14.67
|
100,280 | 15.39 | 15.39 | 14.67 | 0 | 0 | 0 |
09/07/2009 |
15.39
|
154,090 | 15.45 | 15.91 | 15.19 | 510 | 0 | 0 |
08/07/2009 |
15.45
|
129,580 | 14.74 | 15.45 | 14.74 | 0 | 0 | 0 |
07/07/2009 |
14.74
|
189,250 | 14.09 | 14.74 | 14.09 | 0 | 0 | 0 |
06/07/2009 |
14.09
|
62,630 | 13.44 | 14.09 | 14.09 | 0 | 0 | 0 |
03/07/2009 |
13.44
|
97,420 | 13.51 | 13.51 | 12.86 | 0 | 0 | 0 |
02/07/2009 |
13.51
|
253,500 | 14.15 | 14.15 | 13.51 | 0 | 0 | 0 |
01/07/2009 |
14.15
|
20 | 14.87 | 14.87 | 14.15 | 0 | 0 | 0 |
30/06/2009 |
14.87
|
37,270 | 15.65 | 15.65 | 14.87 | 0 | 0 | 0 |
29/06/2009 |
15.65
|
164,970 | 16.43 | 17.01 | 15.65 | 0 | 0 | 0 |
26/06/2009 |
16.43
|
384,490 | 17.08 | 17.60 | 16.23 | 0 | 2,300 | 0 |
25/06/2009 |
17.08
|
30,140 | 17.92 | 17.92 | 17.08 | 0 | 0 | 0 |
24/06/2009 |
17.92
|
60,530 | 18.83 | 18.83 | 17.92 | 0 | 0 | 0 |
23/06/2009 |
18.83
|
840 | 19.80 | 19.80 | 18.83 | 0 | 0 | 0 |