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) |
-0.60 | -3.79% | 4,500,200 | -185,200 | -2.9 |
15
16.20
15.30
|
2 tháng
(2024-07-22) |
-1.45 | -8.68% | 11,188,500 | -301,200 | -4.8 |
15
16.85
15.30
|
3 tháng
(2024-06-20) |
-2 | -11.59% | 21,721,000 | -301,200 | -4.8 |
15
17.75
15.30
|
6 tháng
(2024-03-22) |
-0.85 | -5.28% | 75,210,800 | -145,850 | -1.9 |
13.60
18.80
15.30
|
12 tháng
(2023-09-25) |
0.50 | 3.39% | 131,659,800 | -154,690 | -1.7 |
13.60
18.80
15.30
|
24 tháng
(2022-09-29) |
1.40 | 10.11% | 264,430,400 | -49,260 | 0.6 |
10.65
18.80
15.30
|
36 tháng
(2021-10-04) |
-0.55 | -3.48% | 495,552,900 | -244,360 | -8.2 |
10.65
28.85
15.30
|
60 tháng
(2019-10-15) |
-4.97 | -24.59% | 810,240,630 | -15,247,330 | -291.6 |
9.66
28.85
15.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/09/2010 |
16.18
|
155,120 | 16.96 | 17.74 | 16.13 | 0 | 0 | 0 |
08/09/2010 |
16.96
|
89,880 | 17.84 | 17.84 | 16.96 | 0 | 0 | 0 |
07/09/2010 |
17.84
|
163,980 | 17.11 | 17.94 | 17.11 | 0 | 0 | 0 |
06/09/2010 |
17.11
|
26,310 | 16.33 | 17.11 | 17.11 | 0 | 0 | 0 |
01/09/2010 |
16.33
|
115,340 | 15.59 | 16.33 | 15.64 | 0 | 0 | 0 |
31/08/2010 |
15.59
|
149,910 | 14.86 | 15.59 | 14.86 | 0 | 0 | 0 |
30/08/2010 |
14.86
|
293,950 | 15.59 | 16.03 | 14.86 | 0 | 0 | 0 |
27/08/2010 |
15.59
|
22,840 | 16.37 | 16.37 | 15.59 | 0 | 0 | 0 |
26/08/2010 |
16.37
|
24,720 | 17.21 | 17.21 | 16.37 | 0 | 0 | 0 |
25/08/2010 |
17.21
|
15,020 | 18.09 | 18.09 | 17.21 | 0 | 0 | 0 |
24/08/2010 |
18.09
|
32,720 | 19.01 | 19.01 | 18.09 | 0 | 0 | 0 |
23/08/2010 |
19.01
|
76,140 | 19.26 | 19.26 | 18.33 | 0 | 0 | 0 |
20/08/2010 |
19.26
|
66,540 | 19.11 | 19.31 | 18.18 | 0 | 0 | 0 |
19/08/2010 |
19.11
|
140,430 | 20.04 | 20.04 | 19.06 | 0 | 0 | 0 |
18/08/2010 |
20.04
|
74,060 | 20.43 | 20.43 | 19.45 | 0 | 0 | 0 |
17/08/2010 |
20.43
|
113,480 | 20.48 | 20.53 | 19.80 | 0 | 0 | 0 |
16/08/2010 |
20.48
|
161,330 | 19.75 | 20.53 | 19.06 | 0 | 0 | 0 |
13/08/2010 |
19.75
|
101,810 | 20.77 | 20.77 | 19.75 | 0 | 0 | 0 |
12/08/2010 |
20.77
|
89,140 | 21.85 | 21.85 | 20.77 | 0 | 0 | 0 |
11/08/2010 |
21.85
|
92,010 | 21.85 | 21.85 | 21.16 | 0 | 0 | 0 |
10/08/2010 |
21.85
|
132,590 | 22.48 | 22.48 | 21.46 | 0 | 0 | 0 |
09/08/2010 |
22.48
|
250,570 | 22.48 | 22.63 | 21.60 | 0 | 0 | 0 |
06/08/2010 |
22.48
|
251,220 | 22.88 | 22.88 | 22.44 | 0 | 0 | 0 |
05/08/2010 |
22.88
|
339,670 | 22.83 | 22.97 | 22.00 | 0 | 0 | 0 |
04/08/2010 |
22.83
|
138,230 | 22.78 | 22.83 | 22.29 | 0 | 0 | 0 |
03/08/2010 |
22.78
|
332,480 | 22.73 | 23.36 | 22.29 | 0 | 0 | 0 |
02/08/2010 |
22.73
|
188,610 | 22.97 | 22.97 | 22.14 | 0 | 0 | 0 |
30/07/2010 |
22.97
|
401,970 | 22.83 | 22.97 | 22.00 | 0 | 0 | 0 |
29/07/2010 |
22.83
|
415,140 | 22.00 | 22.92 | 21.70 | 0 | 0 | 0 |
28/07/2010 |
22.00
|
306,860 | 21.16 | 22.00 | 21.21 | 0 | 0 | 0 |
27/07/2010 |
21.16
|
256,570 | 21.16 | 21.95 | 20.19 | 0 | 0 | 0 |
26/07/2010 |
21.16
|
100,860 | 22.24 | 22.24 | 21.16 | 0 | 0 | 0 |
23/07/2010 |
22.24
|
329,210 | 22.14 | 22.24 | 21.07 | 0 | 0 | 0 |
22/07/2010 |
22.14
|
428,350 | 22.14 | 22.14 | 21.07 | 0 | 0 | 0 |
21/07/2010 |
22.14
|
356,680 | 23.27 | 23.27 | 22.14 | 0 | 0 | 0 |
20/07/2010 |
23.27
|
311,820 | 23.95 | 23.95 | 22.83 | 0 | 0 | 0 |
19/07/2010 |
23.95
|
176,190 | 24.93 | 25.66 | 23.95 | 0 | 0 | 0 |
16/07/2010 |
24.93
|
227,260 | 23.85 | 24.93 | 24.93 | 0 | 0 | 0 |
15/07/2010 |
23.85
|
354,430 | 22.73 | 23.85 | 22.73 | 0 | 0 | 0 |
14/07/2010 |
22.73
|
743,300 | 23.71 | 24.44 | 22.53 | 0 | 0 | 0 |
13/07/2010 |
23.71
|
289,830 | 22.63 | 23.71 | 22.63 | 0 | 0 | 0 |
12/07/2010 |
22.63
|
134,810 | 21.56 | 22.63 | 21.70 | 0 | 0 | 0 |
09/07/2010 |
21.56
|
384,540 | 20.53 | 21.56 | 19.84 | 0 | 0 | 0 |
08/07/2010 |
20.53
|
424,760 | 21.07 | 21.90 | 20.53 | 0 | 0 | 0 |
07/07/2010 |
21.07
|
539,310 | 20.09 | 21.07 | 19.31 | 0 | 0 | 0 |
06/07/2010 |
20.09
|
396,580 | 21.02 | 21.51 | 20.09 | 0 | 3,000 | -0.1 |
05/07/2010 |
21.02
|
215,710 | 20.04 | 21.02 | 20.04 | 0 | 0 | 0 |
02/07/2010 |
20.04
|
234,480 | 19.11 | 20.04 | 18.97 | 0 | 0 | 0 |
01/07/2010 |
19.11
|
345,910 | 18.38 | 19.26 | 18.33 | 0 | 0 | 0 |
30/06/2010 |
18.38
|
281,670 | 18.33 | 18.38 | 17.45 | 3,000 | 0 | 0.1 |
29/06/2010 |
18.33
|
177,030 | 18.33 | 19.06 | 18.09 | 0 | 0 | 0 |
28/06/2010 |
18.33
|
357,740 | 17.60 | 18.33 | 17.06 | 0 | 0 | 0 |
25/06/2010 |
17.60
|
171,600 | 18.48 | 18.48 | 17.60 | 0 | 0 | 0 |
24/06/2010 |
18.48
|
242,290 | 18.09 | 18.57 | 17.69 | 0 | 0 | 0 |
23/06/2010 |
18.09
|
413,330 | 17.25 | 18.09 | 16.57 | 0 | 0 | 0 |
22/06/2010 |
17.25
|
382,690 | 16.47 | 17.25 | 17.25 | 0 | 350 | -0.0 |
21/06/2010 |
16.47
|
126,770 | 15.69 | 16.47 | 16.47 | 0 | 0 | 0 |
18/06/2010 |
15.69
|
646,810 | 14.96 | 15.69 | 15.15 | 50 | 0 | 0.0 |
17/06/2010 |
14.96
|
75,330 | 14.27 | 14.96 | 14.96 | 0 | 0 | 0 |
16/06/2010 |
14.27
|
130,750 | 13.64 | 14.27 | 14.27 | 0 | 0 | 0 |
15/06/2010 |
13.64
|
66,080 | 13.64 | 13.88 | 13.59 | 0 | 0 | 0 |
14/06/2010 |
13.64
|
23,290 | 13.69 | 13.78 | 13.64 | 0 | 0 | 0 |
11/06/2010 |
13.69
|
41,460 | 13.59 | 13.93 | 13.64 | 0 | 0 | 0 |
10/06/2010 |
13.59
|
34,720 | 13.34 | 13.69 | 13.34 | 0 | 0 | 0 |
09/06/2010 |
13.34
|
54,420 | 13.30 | 13.69 | 13.34 | 0 | 0 | 0 |
08/06/2010 |
13.30
|
28,600 | 13.49 | 13.88 | 13.20 | 0 | 0 | 0 |
07/06/2010 |
13.49
|
140,160 | 14.17 | 14.17 | 13.49 | 0 | 0 | 0 |
04/06/2010 |
14.17
|
39,420 | 14.17 | 14.22 | 13.93 | 0 | 0 | 0 |
03/06/2010 |
14.17
|
132,990 | 13.69 | 14.37 | 13.69 | 0 | 0 | 0 |
02/06/2010 |
13.69
|
45,410 | 13.69 | 13.69 | 13.10 | 0 | 0 | 0 |
01/06/2010 |
13.69
|
76,510 | 13.83 | 14.03 | 13.59 | 0 | 0 | 0 |
31/05/2010 |
13.83
|
106,740 | 14.08 | 14.17 | 13.69 | 0 | 0 | 0 |
28/05/2010 |
14.08
|
125,670 | 13.44 | 14.08 | 13.54 | 0 | 0 | 0 |
27/05/2010 |
13.44
|
86,580 | 13.44 | 13.64 | 13.25 | 0 | 0 | 0 |
26/05/2010 |
13.44
|
138,640 | 12.81 | 13.44 | 12.86 | 0 | 0 | 0 |
25/05/2010 |
12.81
|
46,790 | 12.51 | 13.10 | 12.46 | 0 | 0 | 0 |
24/05/2010 |
12.51
|
34,550 | 12.66 | 13.10 | 12.32 | 0 | 0 | 0 |
21/05/2010 |
12.66
|
146,910 | 13.30 | 13.30 | 12.66 | 0 | 0 | 0 |
20/05/2010 |
13.30
|
136,190 | 12.95 | 13.30 | 12.32 | 0 | 0 | 0 |
19/05/2010 |
12.95
|
139,390 | 13.59 | 13.69 | 12.95 | 0 | 0 | 0 |
18/05/2010 |
13.59
|
46,730 | 13.64 | 13.83 | 13.20 | 0 | 0 | 0 |
17/05/2010 |
13.64
|
100,980 | 14.22 | 14.66 | 13.59 | 0 | 0 | 0 |
14/05/2010 |
14.22
|
257,130 | 14.03 | 14.22 | 13.34 | 0 | 0 | 0 |
13/05/2010 |
14.03
|
451,300 | 14.76 | 14.76 | 14.03 | 0 | 0 | 0 |
12/05/2010 |
14.76
|
23,420 | 15.49 | 15.49 | 14.76 | 0 | 0 | 0 |
11/05/2010 |
15.49
|
100,440 | 16.28 | 16.28 | 15.49 | 0 | 0 | 0 |
10/05/2010 |
16.28
|
161,870 | 17.11 | 17.11 | 16.28 | 200 | 0 | 0.0 |
07/05/2010 |
17.11
|
345,100 | 17.45 | 17.45 | 16.62 | 0 | 0 | 0 |
06/05/2010 |
17.45
|
422,880 | 16.62 | 17.45 | 16.67 | 0 | 0 | 0 |
05/05/2010 |
16.62
|
263,860 | 15.84 | 16.62 | 15.40 | 0 | 0 | 0 |
04/05/2010 |
15.84
|
183,080 | 15.10 | 15.84 | 15.25 | 50 | 0 | 0.0 |
29/04/2010 |
15.10
|
291,750 | 14.42 | 15.10 | 14.27 | 0 | 0 | 0 |
28/04/2010 |
14.42
|
284,810 | 14.32 | 14.42 | 13.74 | 0 | 0 | 0 |
27/04/2010 |
14.32
|
106,350 | 14.81 | 14.81 | 14.13 | 0 | 0 | 0 |
26/04/2010 |
14.81
|
515,370 | 14.13 | 14.81 | 14.42 | 0 | 0 | 0 |
22/04/2010 |
14.13
|
110,440 | 13.49 | 14.13 | 14.13 | 0 | 0 | 0 |
21/04/2010 |
13.49
|
509,740 | 12.86 | 13.49 | 13.15 | 0 | 0 | 0 |
20/04/2010 |
12.86
|
249,290 | 12.61 | 13.15 | 12.66 | 0 | 0 | 0 |
19/04/2010 |
12.61
|
67,600 | 12.76 | 12.81 | 12.32 | 0 | 0 | 0 |
16/04/2010 |
12.76
|
217,630 | 12.86 | 12.90 | 12.66 | 0 | 53,470 | -1.4 |