Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
0.25 | 0.95% | 7,275,100 | -1,500 | -0.0 |
26.45
27.40
26.75
|
2 tháng
(2024-09-23) |
0.15 | 0.56% | 16,797,200 | -2,600 | -0.1 |
25.20
27.55
26.75
|
3 tháng
(2024-08-23) |
0.55 | 2.10% | 24,739,500 | -33,400 | -0.9 |
25.20
27.55
26.75
|
6 tháng
(2024-05-27) |
-2.60 | -8.87% | 51,108,700 | -52,339 | -1.4 |
24.60
30.40
26.75
|
12 tháng
(2023-11-27) |
4.30 | 19.20% | 69,547,800 | -122,119 | -3.1 |
22.35
30.40
26.75
|
24 tháng
(2022-12-02) |
2.70 | 11.25% | 93,751,700 | -145,289 | -4.0 |
22
30.40
26.75
|
36 tháng
(2021-12-07) |
-12.30 | -31.54% | 119,423,500 | -167,211 | -9.3 |
22
44.80
26.75
|
60 tháng
(2019-12-18) |
-2.70 | -9.18% | 227,264,020 | -1,006,421 | -35.3 |
18
53
26.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/11/2010 |
7.74
|
3,290 | 8.13 | 8.23 | 7.74 | 700 | 2,700 | -0.1 |
11/11/2010 |
8.13
|
10 | 8.11 | 8.13 | 8.13 | 0 | 0 | 0 |
10/11/2010 |
8.11
|
2,060 | 8.13 | 8.13 | 8.11 | 130 | 1,690 | -0.1 |
09/11/2010 |
8.13
|
9,440 | 8.46 | 8.46 | 8.11 | 80 | 8,440 | -0.3 |
08/11/2010 |
8.46
|
7,460 | 8.48 | 8.57 | 8.46 | 2,000 | 4,810 | -0.1 |
05/11/2010 |
8.48
|
40 | 8.11 | 8.50 | 8.48 | 10 | 0 | 0.0 |
04/11/2010 |
8.11
|
220 | 8.46 | 8.57 | 8.11 | 10 | 60 | -0.0 |
03/11/2010 |
8.46
|
70 | 8.69 | 8.69 | 8.46 | 0 | 0 | 0 |
02/11/2010 |
8.69
|
1,820 | 8.69 | 8.81 | 8.64 | 0 | 1,310 | -0.0 |
01/11/2010 |
8.69
|
6,110 | 9.01 | 9.04 | 8.69 | 2,800 | 6,110 | -0.1 |
29/10/2010 |
9.01
|
4,940 | 9.08 | 9.08 | 9.01 | 2,900 | 4,940 | -0.1 |
28/10/2010 |
9.08
|
10,300 | 9.41 | 9.41 | 9.04 | 2,000 | 6,750 | -0.2 |
27/10/2010 |
9.41
|
12,380 | 8.97 | 9.41 | 9.38 | 2,300 | 6,660 | -0.2 |
26/10/2010 |
8.97
|
22,440 | 9.43 | 9.62 | 8.97 | 0 | 9,340 | -0.4 |
25/10/2010 |
9.43
|
7,820 | 9.92 | 9.92 | 9.43 | 0 | 7,270 | -0.3 |
22/10/2010 |
9.92
|
4,270 | 9.92 | 9.96 | 9.92 | 0 | 3,710 | -0.2 |
21/10/2010 |
9.92
|
670 | 9.92 | 9.92 | 9.45 | 0 | 470 | -0.0 |
20/10/2010 |
9.92
|
4,160 | 10.43 | 10.43 | 9.92 | 1,360 | 2,060 | -0.0 |
19/10/2010 |
10.43
|
1,210 | 10.31 | 10.43 | 10.31 | 0 | 1,210 | -0.1 |
18/10/2010 |
10.31
|
12,270 | 10.36 | 10.66 | 10.31 | 2,450 | 4,000 | -0.1 |
15/10/2010 |
10.36
|
3,500 | 10.89 | 11.35 | 10.36 | 540 | 1,000 | -0.0 |
14/10/2010 |
10.89
|
5,380 | 11.35 | 11.35 | 10.80 | 10 | 2,370 | -0.1 |
13/10/2010 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 |
12/10/2010 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 |
11/10/2010 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 |
08/10/2010 |
11.35
|
10 | 10.89 | 11.35 | 11.35 | 0 | 0 | 0 |
07/10/2010 |
10.89
|
310 | 11.28 | 11.59 | 10.89 | 0 | 100 | -0.0 |
06/10/2010 |
11.28
|
1,890 | 11.42 | 11.42 | 11.12 | 1,880 | 10 | 0.1 |
05/10/2010 |
11.42
|
6,270 | 10.89 | 11.42 | 10.43 | 0 | 5,450 | -0.3 |
04/10/2010 |
10.89
|
2,970 | 10.89 | 10.89 | 10.66 | 0 | 2,080 | -0.1 |
01/10/2010 |
10.89
|
3,390 | 11.01 | 11.01 | 10.89 | 0 | 890 | -0.0 |
30/09/2010 |
11.01
|
500 | 11.01 | 11.31 | 11.01 | 0 | 0 | 0 |
29/09/2010 |
11.01
|
2,260 | 11.59 | 11.59 | 11.01 | 10 | 0 | 0.0 |
28/09/2010 |
11.59
|
3,220 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 |
27/09/2010 |
11.59
|
0 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 |
24/09/2010 |
11.59
|
0 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 |
23/09/2010 |
11.59
|
610 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 |
22/09/2010 |
11.59
|
1,670 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 |
21/09/2010 |
11.59
|
1,000 | 11.59 | 11.82 | 11.59 | 0 | 0 | 0 |
20/09/2010 |
11.59
|
1,130 | 11.82 | 11.82 | 11.59 | 0 | 0 | 0 |
17/09/2010 |
11.82
|
600 | 11.56 | 11.82 | 11.82 | 0 | 0 | 0 |
16/09/2010 |
11.56
|
10 | 11.24 | 11.56 | 11.56 | 0 | 0 | 0 |
15/09/2010 |
11.24
|
1,500 | 11.24 | 11.24 | 11.24 | 100 | 0 | 0.0 |
14/09/2010 |
11.24
|
4,000 | 11.82 | 12.17 | 11.24 | 0 | 0 | 0 |
13/09/2010 |
11.82
|
230 | 12.28 | 12.28 | 11.82 | 0 | 0 | 0 |
10/09/2010 |
12.28
|
10 | 12.28 | 12.28 | 12.28 | 0 | 0 | 0 |
09/09/2010 |
12.28
|
460 | 11.93 | 12.28 | 11.93 | 0 | 290 | -0.0 |
08/09/2010 |
11.93
|
1,400 | 11.93 | 11.93 | 11.93 | 1,400 | 0 | 0.1 |
07/09/2010 |
11.93
|
1,440 | 12.40 | 12.40 | 11.82 | 0 | 0 | 0 |
06/09/2010 |
12.40
|
1,010 | 12.05 | 12.40 | 12.05 | 0 | 0 | 0 |
01/09/2010 |
12.05
|
60 | 11.49 | 12.05 | 11.59 | 0 | 0 | 0 |
31/08/2010 |
11.49
|
1,400 | 10.98 | 11.49 | 11.49 | 400 | 0 | 0.0 |
30/08/2010 |
10.98
|
13,150 | 10.47 | 10.98 | 10.54 | 0 | 4,930 | -0.2 |
27/08/2010 |
10.47
|
10,000 | 11.01 | 11.01 | 10.47 | 10 | 0 | 0.0 |
26/08/2010 |
11.01
|
12,610 | 11.59 | 12.05 | 11.01 | 10 | 0 | 0.0 |
25/08/2010 |
11.59
|
1,300 | 11.59 | 11.59 | 11.12 | 0 | 0 | 0 |
24/08/2010 |
11.59
|
6,900 | 11.82 | 11.82 | 11.24 | 0 | 0 | 0 |
23/08/2010 |
11.82
|
240 | 11.59 | 11.82 | 11.82 | 0 | 0 | 0 |
20/08/2010 |
11.59
|
2,410 | 11.56 | 11.59 | 11.56 | 2,400 | 0 | 0.1 |
19/08/2010 |
11.56
|
2,330 | 11.56 | 11.59 | 11.35 | 0 | 1,460 | -0.1 |
18/08/2010 |
11.56
|
9,310 | 12.17 | 12.28 | 11.56 | 380 | 0 | 0.0 |
17/08/2010 |
12.17
|
1,100 | 12.28 | 12.28 | 12.17 | 0 | 0 | 0 |
16/08/2010 |
12.28
|
5,310 | 11.59 | 12.28 | 11.93 | 0 | 0 | 0 |
13/08/2010 |
11.59
|
6,770 | 11.82 | 11.82 | 11.59 | 1,700 | 0 | 0.1 |
12/08/2010 |
11.82
|
1,340 | 11.82 | 11.93 | 11.35 | 1,000 | 0 | 0.1 |
11/08/2010 |
11.82
|
2,220 | 11.70 | 11.82 | 11.70 | 0 | 0 | 0 |
10/08/2010 |
11.70
|
5,820 | 11.70 | 11.70 | 11.35 | 0 | 0 | 0 |
09/08/2010 |
11.70
|
4,480 | 12.28 | 12.51 | 11.70 | 250 | 0 | 0.0 |
06/08/2010 |
12.28
|
120 | 12.17 | 12.28 | 12.17 | 110 | 0 | 0.0 |
05/08/2010 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 |
04/08/2010 |
12.17
|
1,450 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 |
03/08/2010 |
12.17
|
100 | 12.63 | 12.63 | 12.17 | 0 | 0 | 0 |
02/08/2010 |
12.63
|
2,450 | 12.51 | 12.63 | 12.28 | 250 | 0 | 0.0 |
30/07/2010 |
12.51
|
0 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 |
29/07/2010 |
12.51
|
300 | 12.28 | 12.51 | 12.51 | 0 | 0 | 0 |
28/07/2010 |
12.28
|
4,450 | 12.28 | 12.63 | 12.28 | 2,900 | 0 | 0.2 |
27/07/2010 |
12.28
|
2,640 | 12.86 | 12.86 | 12.28 | 0 | 0 | 0 |
26/07/2010 |
12.86
|
200 | 12.51 | 12.86 | 12.86 | 200 | 0 | 0.0 |
23/07/2010 |
12.51
|
1,000 | 12.98 | 12.98 | 12.51 | 190 | 0 | 0.0 |
22/07/2010 |
12.98
|
5,760 | 12.74 | 12.98 | 12.17 | 0 | 0 | 0 |
21/07/2010 |
12.74
|
2,000 | 12.74 | 12.74 | 12.74 | 2,000 | 0 | 0.1 |
20/07/2010 |
12.74
|
4,020 | 12.74 | 12.74 | 12.63 | 0 | 0 | 0 |
19/07/2010 |
12.74
|
1,580 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 |
16/07/2010 |
12.74
|
410 | 12.51 | 12.74 | 12.51 | 0 | 0 | 0 |
15/07/2010 |
12.51
|
280 | 12.51 | 12.51 | 12.40 | 0 | 110 | -0.0 |
14/07/2010 |
12.51
|
900 | 12.74 | 13.09 | 12.51 | 0 | 0 | 0 |
13/07/2010 |
12.74
|
2,410 | 12.86 | 12.98 | 12.28 | 0 | 0 | 0 |
12/07/2010 |
12.86
|
20 | 12.51 | 12.86 | 12.86 | 0 | 0 | 0 |
09/07/2010 |
12.51
|
5,400 | 12.51 | 12.63 | 12.05 | 100 | 0 | 0.0 |
08/07/2010 |
12.51
|
110 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 |
07/07/2010 |
12.51
|
7,840 | 12.63 | 12.86 | 12.51 | 1,400 | 0 | 0.1 |
06/07/2010 |
12.63
|
6,610 | 13.09 | 13.09 | 12.63 | 400 | 0 | 0.0 |
05/07/2010 |
13.09
|
700 | 12.74 | 13.21 | 13.09 | 0 | 0 | 0 |
02/07/2010 |
12.74
|
2,310 | 12.40 | 12.74 | 12.40 | 0 | 0 | 0 |
01/07/2010 |
12.40
|
1,080 | 12.28 | 12.74 | 12.40 | 0 | 0 | 0 |
30/06/2010 |
12.28
|
4,810 | 12.63 | 12.63 | 12.28 | 500 | 0 | 0.0 |
29/06/2010 |
12.63
|
16,500 | 12.63 | 12.74 | 12.28 | 300 | 0 | 0.0 |
28/06/2010 |
12.63
|
11,700 | 12.98 | 12.98 | 12.63 | 530 | 0 | 0.0 |
25/06/2010 |
12.98
|
1,500 | 12.98 | 12.98 | 12.98 | 1,000 | 0 | 0.1 |
24/06/2010 |
12.98
|
120 | 12.86 | 12.98 | 12.74 | 0 | 0 | 0 |