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) |
-0.25 | -1.83% | 325,200 | -10,300 | -0.1 |
13.35
13.95
13.60
|
2 tháng
(2024-07-22) |
-1.30 | -8.84% | 691,900 | -21,100 | -0.3 |
13.35
14.70
13.60
|
3 tháng
(2024-06-21) |
-1.95 | -12.70% | 1,040,200 | -20,600 | -0.3 |
13.35
15.35
13.60
|
6 tháng
(2024-03-25) |
-2.60 | -16.25% | 3,114,300 | -43,900 | -0.6 |
13.35
16.10
13.60
|
12 tháng
(2023-09-25) |
-5.10 | -27.57% | 7,269,900 | -50,228 | -0.8 |
13.35
18.75
13.60
|
24 tháng
(2022-09-30) |
-4.90 | -26.78% | 20,786,600 | -100,136 | -4.0 |
12.90
23
13.60
|
36 tháng
(2021-10-05) |
-8.70 | -39.37% | 74,373,500 | -202,656 | -4.0 |
12.90
63.33
13.60
|
60 tháng
(2019-10-16) |
-3.64 | -21.36% | 100,961,120 | -870,946 | -13.2 |
11.64
63.33
13.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/09/2010 |
7.75
|
260,630 | 7.66 | 8.02 | 7.63 | 20 | 35,000 | -1.1 |
08/09/2010 |
7.66
|
408,070 | 7.80 | 7.80 | 7.44 | 970 | 35,000 | -1.1 |
07/09/2010 |
7.80
|
378,500 | 7.44 | 7.80 | 7.51 | 0 | 0 | 0 |
06/09/2010 |
7.44
|
146,990 | 7.10 | 7.44 | 7.44 | 1,000 | 0 | 0.0 |
01/09/2010 |
7.10
|
287,840 | 6.76 | 7.10 | 6.88 | 0 | 500 | -0.0 |
31/08/2010 |
6.76
|
509,830 | 6.45 | 6.76 | 6.47 | 0 | 0 | 0 |
30/08/2010 |
6.45
|
27,590 | 6.16 | 6.45 | 6.45 | 0 | 0 | 0 |
27/08/2010 |
6.16
|
325,850 | 5.87 | 6.16 | 5.58 | 48,490 | 24,000 | 0.7 |
26/08/2010 |
5.87
|
197,130 | 6.14 | 6.21 | 5.85 | 0 | 0 | 0 |
25/08/2010 |
6.14
|
161,220 | 6.45 | 6.45 | 6.14 | 0 | 0 | 0 |
24/08/2010 |
6.45
|
157,610 | 6.79 | 6.79 | 6.45 | 0 | 0 | 0 |
23/08/2010 |
6.79
|
122,990 | 7.13 | 7.13 | 6.79 | 10 | 0 | 0.0 |
20/08/2010 |
7.13
|
152,050 | 7.15 | 7.22 | 6.81 | 5,000 | 0 | 0.1 |
19/08/2010 |
7.15
|
139,360 | 7.44 | 7.61 | 7.15 | 0 | 0 | 0 |
18/08/2010 |
7.44
|
126,980 | 7.73 | 7.73 | 7.44 | 0 | 0 | 0 |
17/08/2010 |
7.73
|
113,950 | 7.80 | 7.80 | 7.51 | 0 | 0 | 0 |
16/08/2010 |
7.80
|
170,880 | 7.49 | 7.83 | 7.56 | 0 | 3,000 | -0.1 |
13/08/2010 |
7.49
|
482,020 | 7.34 | 7.71 | 7.13 | 0 | 0 | 0 |
12/08/2010 |
7.34
|
188,810 | 7.73 | 7.73 | 7.34 | 0 | 2,960 | -0.1 |
11/08/2010 |
7.73
|
137,040 | 7.88 | 7.88 | 7.56 | 0 | 0 | 0 |
10/08/2010 |
7.88
|
150,340 | 8.29 | 8.29 | 7.88 | 10 | 660 | -0.0 |
09/08/2010 |
8.29
|
116,220 | 8.67 | 8.67 | 8.26 | 0 | 0 | 0 |
06/08/2010 |
8.67
|
125,010 | 8.87 | 8.87 | 8.67 | 0 | 0 | 0 |
05/08/2010 |
8.87
|
81,580 | 8.99 | 9.13 | 8.87 | 0 | 0 | 0 |
04/08/2010 |
8.99
|
84,660 | 9.20 | 9.20 | 8.94 | 100 | 0 | 0.0 |
03/08/2010 |
9.20
|
127,690 | 9.18 | 9.42 | 9.18 | 0 | 0 | 0 |
02/08/2010 |
9.18
|
64,820 | 9.32 | 9.49 | 9.18 | 0 | 0 | 0 |
30/07/2010 |
9.32
|
105,860 | 9.30 | 9.54 | 9.06 | 0 | 0 | 0 |
29/07/2010 |
9.30
|
80,180 | 9.45 | 9.59 | 9.30 | 0 | 5,000 | -0.2 |
28/07/2010 |
9.45
|
191,230 | 9.93 | 9.93 | 9.45 | 0 | 0 | 0 |
27/07/2010 |
9.93
|
155,940 | 9.90 | 10.39 | 9.90 | 0 | 0 | 0 |
26/07/2010 |
9.90
|
128,150 | 10.36 | 10.36 | 9.90 | 0 | 0 | 0 |
23/07/2010 |
10.36
|
55,620 | 10.48 | 10.60 | 10.34 | 0 | 0 | 0 |
22/07/2010 |
10.48
|
185,040 | 10.68 | 10.68 | 10.39 | 500 | 250 | 0.0 |
21/07/2010 |
10.68
|
50,490 | 10.75 | 10.82 | 10.68 | 1,000 | 0 | 0.0 |
20/07/2010 |
10.75
|
54,400 | 10.77 | 10.92 | 10.75 | 0 | 0 | 0 |
19/07/2010 |
10.77
|
85,120 | 10.89 | 10.97 | 10.77 | 1,000 | 0 | 0.0 |
16/07/2010 |
10.89
|
49,590 | 10.92 | 11.06 | 10.87 | 0 | 0 | 0 |
15/07/2010 |
10.92
|
35,020 | 11.02 | 11.21 | 10.92 | 0 | 0 | 0 |
14/07/2010 |
11.02
|
77,850 | 11.35 | 11.38 | 11.02 | 0 | 0 | 0 |
13/07/2010 |
11.35
|
135,780 | 10.89 | 11.40 | 10.89 | 0 | 0 | 0 |
12/07/2010 |
10.89
|
56,640 | 10.77 | 10.89 | 10.70 | 0 | 0 | 0 |
09/07/2010 |
10.77
|
72,870 | 10.85 | 10.92 | 10.70 | 0 | 0 | 0 |
08/07/2010 |
10.85
|
162,920 | 10.80 | 10.89 | 10.73 | 100 | 0 | 0.0 |
07/07/2010 |
10.80
|
142,310 | 10.87 | 10.99 | 10.70 | 0 | 0 | 0 |
06/07/2010 |
10.87
|
296,650 | 11.11 | 11.11 | 10.87 | 540 | 0 | 0.0 |
05/07/2010 |
11.11
|
68,010 | 11.18 | 11.35 | 11.11 | 0 | 0 | 0 |
02/07/2010 |
11.18
|
58,420 | 11.18 | 11.35 | 11.16 | 0 | 0 | 0 |
01/07/2010 |
11.18
|
95,300 | 11.33 | 11.33 | 11.18 | 0 | 0 | 0 |
30/06/2010 |
11.33
|
128,310 | 11.57 | 11.57 | 11.23 | 0 | 0 | 0 |
29/06/2010 |
11.57
|
337,280 | 11.04 | 11.57 | 11.18 | 0 | 0 | 0 |
28/06/2010 |
11.04
|
165,890 | 11.23 | 11.35 | 11.02 | 1,460 | 0 | 0.1 |
25/06/2010 |
11.23
|
271,480 | 11.55 | 11.55 | 11.23 | 2,000 | 0 | 0.1 |
24/06/2010 |
11.55
|
177,330 | 11.60 | 11.81 | 11.45 | 0 | 0 | 0 |
23/06/2010 |
11.60
|
141,160 | 11.52 | 11.81 | 11.47 | 900 | 0 | 0.0 |
22/06/2010 |
11.52
|
207,120 | 11.81 | 11.93 | 11.52 | 2,000 | 0 | 0.1 |
21/06/2010 |
11.81
|
159,080 | 11.86 | 11.91 | 11.81 | 1,000 | 0 | 0.0 |
18/06/2010 |
11.86
|
127,940 | 11.98 | 12.08 | 11.86 | 500 | 0 | 0.0 |
17/06/2010 |
11.98
|
283,680 | 12.08 | 12.32 | 11.96 | 1,500 | 0 | 0.1 |
16/06/2010 |
12.08
|
467,610 | 11.55 | 12.08 | 11.69 | 0 | 0 | 0 |
15/06/2010 |
11.55
|
206,960 | 11.60 | 11.74 | 11.55 | 500 | 4,930 | -0.2 |
14/06/2010 |
11.60
|
229,650 | 11.84 | 11.93 | 11.60 | 500 | 0 | 0.0 |
11/06/2010 |
11.84
|
179,790 | 11.84 | 12.01 | 11.84 | 10,000 | 0 | 0.5 |
10/06/2010 |
11.84
|
130,650 | 12.05 | 12.05 | 11.84 | 500 | 6,600 | -0.3 |
09/06/2010 |
12.05
|
479,200 | 11.84 | 12.20 | 11.96 | 500 | 0 | 0.0 |
08/06/2010 |
11.84
|
400,270 | 11.35 | 11.84 | 11.18 | 200 | 0 | 0.0 |
07/06/2010 |
11.35
|
483,560 | 11.64 | 11.64 | 11.06 | 19,000 | 0 | 0.9 |
04/06/2010 |
11.64
|
204,050 | 11.76 | 11.98 | 11.64 | 1,000 | 0 | 0.0 |
03/06/2010 |
11.76
|
511,950 | 11.72 | 12.05 | 11.76 | 0 | 0 | 0 |
02/06/2010 |
11.72
|
430,540 | 11.26 | 11.81 | 11.11 | 6,600 | 0 | 0.3 |
01/06/2010 |
11.26
|
146,770 | 11.60 | 11.64 | 11.23 | 1,000 | 0 | 0.0 |
31/05/2010 |
11.60
|
186,880 | 12.08 | 12.08 | 11.60 | 0 | 0 | 0 |
28/05/2010 |
12.08
|
615,890 | 11.57 | 12.08 | 11.72 | 0 | 0 | 0 |
27/05/2010 |
11.57
|
264,630 | 11.16 | 11.57 | 11.11 | 0 | 0 | 0 |
26/05/2010 |
11.16
|
287,720 | 10.63 | 11.16 | 10.77 | 0 | 0 | 0 |
25/05/2010 |
10.63
|
377,660 | 10.82 | 11.09 | 10.44 | 0 | 12,000 | -0.5 |
24/05/2010 |
10.82
|
333,110 | 11.38 | 11.40 | 10.82 | 0 | 0 | 0 |
21/05/2010 |
11.38
|
252,320 | 11.96 | 11.96 | 11.38 | 0 | 0 | 0 |
20/05/2010 |
11.96
|
641,970 | 11.72 | 11.96 | 11.14 | 0 | 0 | 0 |
19/05/2010 |
11.72
|
469,200 | 12.32 | 12.32 | 11.72 | 0 | 120 | -0.0 |
18/05/2010 |
12.32
|
308,020 | 12.92 | 12.92 | 12.32 | 0 | 80 | -0.0 |
17/05/2010 |
12.92
|
428,850 | 12.32 | 12.92 | 12.08 | 0 | 0 | 0 |
14/05/2010 |
12.32
|
386,430 | 11.84 | 12.32 | 12.08 | 4,700 | 0 | 0.2 |
13/05/2010 |
11.84
|
660,780 | 12.44 | 12.56 | 11.84 | 120 | 0 | 0.0 |
12/05/2010 |
12.44
|
429,270 | 13.04 | 13.04 | 12.44 | 0 | 0 | 0 |
11/05/2010 |
13.04
|
390,350 | 13.17 | 13.53 | 12.80 | 0 | 0 | 0 |
10/05/2010 |
13.17
|
847,290 | 13.77 | 13.89 | 13.17 | 10 | 0 | 0.0 |
07/05/2010 |
13.77
|
670,540 | 14.49 | 14.49 | 13.77 | 20 | 0 | 0.0 |
06/05/2010 |
14.49
|
456,510 | 14.61 | 14.98 | 14.49 | 1,000 | 0 | 0.1 |
05/05/2010 |
14.61
|
411,350 | 15.10 | 15.10 | 14.49 | 10 | 0 | 0.0 |
04/05/2010 |
15.10
|
763,920 | 14.61 | 15.34 | 14.49 | 0 | 0 | 0 |
29/04/2010 |
14.61
|
1,258,080 | 14.74 | 15.22 | 14.49 | 5,040 | 2,100 | 0.2 |
28/04/2010 |
14.74
|
677,040 | 15.22 | 15.34 | 14.74 | 0 | 4,090 | -0.3 |
27/04/2010 |
15.22
|
779,640 | 14.98 | 15.70 | 14.86 | 0 | 100 | -0.0 |
26/04/2010 |
14.98
|
1,225,250 | 14.37 | 14.98 | 14.49 | 10,000 | 0 | 0.6 |
22/04/2010 |
14.37
|
1,022,790 | 13.77 | 14.37 | 14.13 | 0 | 1,000 | -0.1 |
21/04/2010 |
13.77
|
129,130 | 13.17 | 13.77 | 13.77 | 1,590 | 0 | 0.1 |
20/04/2010 |
13.17
|
987,060 | 12.56 | 13.17 | 12.56 | 1,800 | 0 | 0.1 |
19/04/2010 |
12.56
|
521,070 | 13.04 | 13.04 | 12.56 | 0 | 0 | 0 |
16/04/2010 |
13.04
|
1,049,940 | 12.44 | 13.04 | 12.20 | 0 | 0 | 0 |