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) |
0.10 | 2.70% | 399,605 | 0 | 0 |
3.20
4.10
3.80
|
2 tháng
(2024-09-23) |
0.90 | 31.03% | 697,184 | 0 | 0 |
2.90
4.30
3.80
|
3 tháng
(2024-08-23) |
-1.20 | -24% | 733,595 | 0 | 0 |
2.90
5
3.80
|
6 tháng
(2024-05-27) |
-1 | -20.83% | 2,457,166 | 0 | 0 |
2.90
7.50
3.80
|
12 tháng
(2023-12-01) |
0.90 | 31.03% | 3,034,879 | 0 | 0 |
1.70
7.50
3.80
|
24 tháng
(2022-12-02) |
-0.50 | -11.63% | 3,169,809 | -4,700 | -0.0 |
1.70
7.50
3.80
|
36 tháng
(2021-12-07) |
-1.20 | -24% | 6,434,881 | -5,100 | -0.0 |
1.70
12.80
3.80
|
60 tháng
(2019-12-18) |
1.80 | 90% | 9,501,410 | -3,100 | -0.0 |
0.90
12.80
3.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/05/2010 |
19.22
|
54,500 | 20.61 | 20.61 | 19.22 | 0 | 0 | 0 |
12/05/2010 |
20.61
|
52,300 | 21.21 | 21.21 | 20.61 | 0 | 0 | 0 |
11/05/2010 |
21.21
|
830,100 | 21.99 | 22.86 | 20.61 | 3,000 | 800 | 0.1 |
10/05/2010 |
21.99
|
1,574,400 | 20.69 | 22.08 | 19.31 | 3,300 | 0 | 0.1 |
07/05/2010 |
20.69
|
282,300 | 19.39 | 20.69 | 20.69 | 0 | 8,000 | -0.2 |
06/05/2010 |
19.39
|
182,100 | 18.18 | 19.39 | 19.39 | 0 | 0 | 0 |
05/05/2010 |
18.18
|
574,200 | 17.06 | 18.18 | 17.32 | 0 | 8,000 | -0.2 |
04/05/2010 |
17.06
|
426,300 | 16.28 | 17.06 | 16.88 | 0 | 0 | 0 |
29/04/2010 |
16.28
|
530,800 | 15.24 | 16.28 | 15.15 | 0 | 0 | 0 |
28/04/2010 |
15.24
|
263,400 | 15.50 | 15.50 | 15.15 | 8,000 | 0 | 0.1 |
27/04/2010 |
15.50
|
175,700 | 15.15 | 15.67 | 15.24 | 0 | 0 | 0 |
26/04/2010 |
15.15
|
238,700 | 15.84 | 16.10 | 15.06 | 0 | 0 | 0 |
22/04/2010 |
15.84
|
1,052,400 | 16.10 | 16.97 | 14.89 | 0 | 0 | 0 |
21/04/2010 |
16.10
|
458,600 | 15.24 | 16.10 | 15.15 | 4,000 | 0 | 0.1 |
20/04/2010 |
15.24
|
322,500 | 15.15 | 15.32 | 14.72 | 0 | 0 | 0 |
19/04/2010 |
15.15
|
244,400 | 15.58 | 15.58 | 14.89 | 4,000 | 0 | 0.1 |
16/04/2010 |
15.58
|
726,100 | 14.98 | 15.58 | 14.63 | 0 | 0 | 0 |
15/04/2010 |
14.98
|
188,200 | 14.72 | 15.06 | 14.37 | 0 | 0 | 0 |
14/04/2010 |
14.72
|
126,500 | 14.11 | 14.72 | 13.85 | 0 | 700 | -0.0 |
13/04/2010 |
14.11
|
283,600 | 14.63 | 14.63 | 13.77 | 0 | 0 | 0 |
12/04/2010 |
14.63
|
320,300 | 15.24 | 15.24 | 14.63 | 3,000 | 0 | 0.1 |
09/04/2010 |
15.24
|
358,200 | 15.32 | 16.28 | 15.06 | 0 | 0 | 0 |
08/04/2010 |
15.32
|
734,100 | 14.55 | 15.32 | 14.55 | 0 | 0 | 0 |
07/04/2010 |
14.55
|
192,900 | 14.29 | 14.63 | 14.11 | 0 | 0 | 0 |
06/04/2010 |
14.29
|
366,600 | 14.11 | 14.63 | 14.03 | 800 | 0 | 0.0 |
05/04/2010 |
14.11
|
235,100 | 13.85 | 14.55 | 12.99 | 0 | 0 | 0 |
02/04/2010 |
13.85
|
215,000 | 13.85 | 14.46 | 13.42 | 1,700 | 0 | 0.0 |
01/04/2010 |
13.85
|
149,200 | 13.94 | 14.63 | 13.33 | 0 | 0 | 0 |
31/03/2010 |
13.94
|
138,500 | 14.29 | 14.46 | 13.59 | 0 | 0 | 0 |
30/03/2010 |
14.29
|
200,300 | 14.98 | 15.58 | 13.85 | 0 | 0 | 0 |
29/03/2010 |
14.98
|
313,100 | 14.46 | 14.98 | 14.55 | 200 | 900 | -0.0 |
26/03/2010 |
14.46
|
279,200 | 13.77 | 14.46 | 13.25 | 0 | 5,100 | -0.1 |
25/03/2010 |
13.77
|
334,500 | 14.29 | 14.72 | 13.42 | 0 | 4,000 | -0.1 |
24/03/2010 |
14.29
|
271,500 | 14.46 | 14.89 | 14.03 | 0 | 0 | 0 |
23/03/2010 |
14.46
|
551,800 | 15.06 | 15.93 | 14.46 | 0 | 0 | 0 |
22/03/2010 |
15.06
|
466,700 | 15.06 | 16.10 | 14.98 | 0 | 0 | 0 |
19/03/2010 |
15.06
|
759,400 | 14.11 | 15.06 | 14.72 | 4,000 | 0 | 0.1 |
18/03/2010 |
14.11
|
338,000 | 13.51 | 14.11 | 13.85 | 4,000 | 0 | 0.1 |
17/03/2010 |
13.51
|
765,300 | 12.12 | 13.51 | 11.77 | 0 | 0 | 0 |
16/03/2010 |
12.12
|
174,100 | 12.47 | 13.33 | 12.03 | 0 | 0 | 0 |
15/03/2010 |
12.47
|
236,300 | 11.77 | 12.47 | 12.12 | 0 | 0 | 0 |
12/03/2010 |
11.77
|
197,700 | 11.00 | 11.77 | 11.08 | 0 | 0 | 0 |
11/03/2010 |
11.00
|
37,300 | 11.26 | 11.26 | 10.91 | 300 | 0 | 0.0 |
10/03/2010 |
11.26
|
22,200 | 11.34 | 11.34 | 11.17 | 200 | 0 | 0.0 |
09/03/2010 |
11.34
|
23,300 | 11.52 | 11.52 | 11.26 | 100 | 0 | 0.0 |
08/03/2010 |
11.52
|
42,500 | 11.17 | 11.69 | 11.26 | 0 | 0 | 0 |
05/03/2010 |
11.17
|
29,900 | 11.34 | 11.43 | 11.00 | 0 | 0 | 0 |
04/03/2010 |
11.34
|
27,900 | 11.43 | 11.95 | 11.08 | 0 | 0 | 0 |
03/03/2010 |
11.43
|
34,900 | 11.17 | 11.43 | 11.00 | 100 | 1,000 | -0.0 |
02/03/2010 |
11.17
|
14,100 | 11.26 | 11.34 | 11.08 | 0 | 0 | 0 |
01/03/2010 |
11.26
|
51,800 | 11.17 | 11.26 | 10.91 | 0 | 0 | 0 |
26/02/2010 |
11.17
|
34,300 | 10.91 | 11.26 | 11.08 | 0 | 0 | 0 |
25/02/2010 |
10.91
|
16,100 | 11.17 | 11.17 | 10.91 | 0 | 0 | 0 |
24/02/2010 |
11.17
|
4,000 | 11.08 | 11.17 | 10.82 | 0 | 0 | 0 |
23/02/2010 |
11.08
|
53,200 | 11.60 | 11.95 | 10.82 | 1,000 | 0 | 0.0 |
22/02/2010 |
11.60
|
13,000 | 11.34 | 12.12 | 11.26 | 0 | 0 | 0 |
12/02/2010 |
11.34
|
24,200 | 11.26 | 11.69 | 11.26 | 0 | 0 | 0 |
11/02/2010 |
11.26
|
8,100 | 11.17 | 11.26 | 11.08 | 0 | 0 | 0 |
10/02/2010 |
11.17
|
14,300 | 10.65 | 11.17 | 10.74 | 0 | 0 | 0 |
09/02/2010 |
10.65
|
25,200 | 10.82 | 11.00 | 10.65 | 0 | 0 | 0 |
08/02/2010 |
10.82
|
16,300 | 11.08 | 11.08 | 10.65 | 0 | 0 | 0 |
05/02/2010 |
11.08
|
51,300 | 11.26 | 11.52 | 10.82 | 0 | 0 | 0 |
04/02/2010 |
11.26
|
10,200 | 11.43 | 11.60 | 11.08 | 0 | 0 | 0 |
03/02/2010 |
11.43
|
14,000 | 11.43 | 11.69 | 11.34 | 0 | 0 | 0 |
02/02/2010 |
11.43
|
18,500 | 11.43 | 11.52 | 11.43 | 0 | 0 | 0 |
01/02/2010 |
11.43
|
6,200 | 11.43 | 11.60 | 11.34 | 0 | 0 | 0 |
29/01/2010 |
11.43
|
13,400 | 10.91 | 11.60 | 10.74 | 0 | 0 | 0 |
28/01/2010 |
10.91
|
1,900 | 11.17 | 11.69 | 10.82 | 0 | 0 | 0 |
27/01/2010 |
11.17
|
12,900 | 12.12 | 12.64 | 11.17 | 0 | 0 | 0 |
26/01/2010 |
12.12
|
47,800 | 11.52 | 12.12 | 11.43 | 0 | 0 | 0 |
25/01/2010 |
11.52
|
13,000 | 11.26 | 11.52 | 11.08 | 0 | 0 | 0 |
22/01/2010 |
11.26
|
36,400 | 11.17 | 11.26 | 10.39 | 0 | 0 | 0 |
21/01/2010 |
11.17
|
103,800 | 11.43 | 11.60 | 10.91 | 0 | 0 | 0 |
20/01/2010 |
11.43
|
34,900 | 11.69 | 12.38 | 11.34 | 0 | 0 | 0 |
19/01/2010 |
11.69
|
78,200 | 11.77 | 12.12 | 11.26 | 0 | 0 | 0 |
18/01/2010 |
11.77
|
165,600 | 12.12 | 12.12 | 11.52 | 0 | 0 | 0 |
15/01/2010 |
12.12
|
132,100 | 12.90 | 12.99 | 12.12 | 0 | 0 | 0 |
14/01/2010 |
12.90
|
37,300 | 12.99 | 13.51 | 12.55 | 0 | 0 | 0 |
13/01/2010 |
12.99
|
98,200 | 13.59 | 14.29 | 12.81 | 0 | 0 | 0 |
12/01/2010 |
13.59
|
76,600 | 14.81 | 14.81 | 13.59 | 0 | 0 | 0 |
11/01/2010 |
14.81
|
302,100 | 13.94 | 14.81 | 13.77 | 0 | 0 | 0 |
08/01/2010 |
13.94
|
167,400 | 13.25 | 13.94 | 13.16 | 0 | 0 | 0 |
07/01/2010 |
13.25
|
126,800 | 12.99 | 13.25 | 12.73 | 0 | 0 | 0 |
06/01/2010 |
12.99
|
138,700 | 12.81 | 13.16 | 12.55 | 0 | 0 | 0 |
05/01/2010 |
12.81
|
117,300 | 12.47 | 13.07 | 12.73 | 0 | 0 | 0 |
04/01/2010 |
12.47
|
129,900 | 11.52 | 12.47 | 11.86 | 0 | 11,800 | -0.2 |
31/12/2009 |
11.52
|
43,800 | 11.52 | 12.03 | 11.26 | 0 | 0 | 0 |
30/12/2009 |
11.52
|
45,700 | 11.17 | 11.69 | 11.34 | 0 | 700 | 0 |
29/12/2009 |
11.17
|
33,300 | 11.52 | 11.52 | 11.08 | 0 | 0 | 0 |
28/12/2009 |
11.52
|
25,500 | 12.12 | 12.29 | 11.52 | 0 | 0 | 0 |
25/12/2009 |
12.12
|
88,200 | 11.60 | 12.12 | 11.60 | 0 | 0 | 0 |
24/12/2009 |
11.60
|
45,500 | 11.43 | 11.60 | 11.00 | 0 | 0 | 0 |
23/12/2009 |
11.43
|
30,600 | 11.17 | 11.86 | 11.26 | 0 | 0 | 0 |
22/12/2009 |
11.17
|
70,300 | 10.91 | 11.60 | 11.00 | 0 | 0 | 0 |
21/12/2009 |
10.91
|
56,000 | 10.22 | 10.91 | 10.74 | 0 | 0 | 0 |
18/12/2009 |
10.22
|
54,200 | 9.70 | 10.22 | 10.04 | 0 | 0 | 0 |
17/12/2009 |
9.70
|
19,000 | 10.04 | 10.13 | 9.35 | 0 | 0 | 0 |
16/12/2009 |
10.04
|
48,600 | 10.74 | 10.74 | 10.04 | 0 | 5,200 | 0 |
15/12/2009 |
10.74
|
8,400 | 10.91 | 10.91 | 10.56 | 0 | 0 | 0 |
14/12/2009 |
10.91
|
20,900 | 10.30 | 11.08 | 9.96 | 0 | 0 | 0 |