Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.20 | -3.45% | 198,800 | 0 | 0 |
5.50
5.80
5.50
|
2 tháng
(2024-07-22) |
0.30 | 5.66% | 215,300 | 0 | 0 |
5.30
5.90
5.50
|
3 tháng
(2024-06-24) |
0.20 | 3.70% | 230,400 | 0 | 0 |
4.70
5.90
5.50
|
6 tháng
(2024-03-25) |
0.60 | 12% | 2,577,097 | -113 | -0.0 |
4.40
6.50
5.50
|
12 tháng
(2023-09-26) |
-0.90 | -13.85% | 2,581,161 | -113 | -0.0 |
4.40
8.50
5.50
|
24 tháng
(2022-10-03) |
-0.20 | -3.45% | 2,656,537 | -7,203 | -0.0 |
4.30
9
5.50
|
36 tháng
(2021-10-06) |
2 | 55.56% | 5,528,312 | -12,603 | -0.1 |
3.20
9
5.50
|
60 tháng
(2019-10-17) |
4 | 250% | 13,324,826 | -730,603 | -1.0 |
0.50
9
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/09/2010 |
16.94
|
15,000 | 16.66 | 17.01 | 16.39 | 0 | 0 | 0 |
13/09/2010 |
15.84
|
13,400 | 16.05 | 16.05 | 15.84 | 0 | 0 | 0 |
10/09/2010 |
16.73
|
13,400 | 17.69 | 17.69 | 16.60 | 0 | 0 | 0 |
09/09/2010 |
17.76
|
27,200 | 17.14 | 18.10 | 17.14 | 0 | 0 | 0 |
08/09/2010 |
17.14
|
19,500 | 17.07 | 17.42 | 16.87 | 0 | 0 | 0 |
07/09/2010 |
18.17
|
36,100 | 17.96 | 18.71 | 17.69 | 0 | 0 | 0 |
06/09/2010 |
17.96
|
69,000 | 17.76 | 17.96 | 17.76 | 0 | 0 | 0 |
01/09/2010 |
17.28
|
42,300 | 16.39 | 17.28 | 15.91 | 100 | 0 | 0.0 |
31/08/2010 |
16.39
|
36,800 | 16.39 | 16.39 | 15.37 | 0 | 0 | 0 |
30/08/2010 |
15.37
|
17,700 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 |
27/08/2010 |
14.48
|
24,300 | 14.21 | 14.89 | 14.00 | 0 | 0 | 0 |
26/08/2010 |
14.75
|
29,400 | 15.64 | 15.71 | 13.73 | 0 | 0 | 0 |
25/08/2010 |
15.02
|
46,000 | 15.78 | 15.78 | 14.68 | 0 | 0 | 0 |
24/08/2010 |
15.71
|
32,500 | 16.32 | 16.32 | 15.71 | 0 | 0 | 0 |
23/08/2010 |
16.66
|
28,800 | 17.14 | 17.28 | 16.53 | 0 | 0 | 0 |
20/08/2010 |
17.35
|
14,300 | 18.03 | 18.03 | 16.60 | 0 | 0 | 0 |
19/08/2010 |
17.07
|
12,100 | 17.42 | 17.42 | 16.94 | 0 | 0 | 0 |
18/08/2010 |
17.35
|
27,600 | 17.55 | 17.55 | 17.28 | 0 | 0 | 0 |
17/08/2010 |
18.17
|
17,400 | 18.44 | 18.64 | 18.10 | 0 | 0 | 0 |
16/08/2010 |
18.92
|
50,300 | 17.76 | 18.99 | 17.76 | 0 | 0 | 0 |
13/08/2010 |
18.17
|
21,500 | 17.69 | 18.30 | 17.48 | 0 | 0 | 0 |
12/08/2010 |
17.48
|
31,400 | 18.64 | 18.64 | 17.42 | 0 | 0 | 0 |
11/08/2010 |
18.71
|
26,200 | 18.71 | 18.71 | 17.76 | 0 | 0 | 0 |
10/08/2010 |
18.37
|
41,400 | 17.76 | 18.99 | 17.21 | 18,000 | 0 | 0.5 |
09/08/2010 |
18.37
|
22,300 | 19.74 | 19.74 | 18.17 | 0 | 0 | 0 |
06/08/2010 |
19.26
|
16,900 | 19.46 | 19.46 | 19.12 | 0 | 0 | 0 |
05/08/2010 |
19.40
|
9,400 | 19.46 | 19.60 | 19.12 | 0 | 0 | 0 |
04/08/2010 |
19.26
|
22,700 | 20.42 | 20.42 | 18.85 | 0 | 0 | 0 |
03/08/2010 |
19.81
|
24,500 | 20.42 | 20.49 | 19.46 | 0 | 0 | 0 |
02/08/2010 |
19.53
|
25,400 | 19.53 | 20.15 | 19.40 | 0 | 0 | 0 |
30/07/2010 |
20.01
|
13,400 | 20.62 | 20.62 | 19.94 | 0 | 0 | 0 |
29/07/2010 |
20.08
|
15,400 | 20.49 | 20.62 | 19.53 | 0 | 0 | 0 |
28/07/2010 |
19.33
|
41,000 | 19.87 | 20.42 | 19.26 | 0 | 0 | 0 |
27/07/2010 |
20.15
|
51,700 | 20.76 | 20.76 | 20.08 | 0 | 0 | 0 |
26/07/2010 |
20.42
|
49,500 | 20.83 | 20.83 | 20.35 | 0 | 0 | 0 |
23/07/2010 |
20.83
|
60,200 | 20.90 | 21.03 | 20.49 | 0 | 0 | 0 |
22/07/2010 |
21.17
|
59,600 | 21.17 | 21.24 | 20.49 | 0 | 0 | 0 |
21/07/2010 |
21.17
|
45,400 | 21.72 | 21.79 | 20.97 | 0 | 1,000 | -0.0 |
20/07/2010 |
20.90
|
73,800 | 21.99 | 21.99 | 20.83 | 100 | 1,000 | -0.0 |
19/07/2010 |
21.58
|
335,600 | 20.15 | 21.58 | 20.15 | 0 | 1,000 | -0.0 |
16/07/2010 |
20.15
|
20,600 | 20.01 | 20.49 | 19.81 | 0 | 0 | 0 |
15/07/2010 |
20.15
|
41,500 | 20.42 | 20.49 | 20.15 | 100 | 0 | 0.0 |
14/07/2010 |
20.56
|
91,100 | 20.76 | 21.79 | 20.49 | 0 | 0 | 0 |
13/07/2010 |
20.69
|
75,700 | 20.49 | 21.03 | 20.42 | 3,000 | 0 | 0.1 |
12/07/2010 |
20.35
|
64,200 | 19.53 | 20.49 | 19.46 | 0 | 0 | 0 |
09/07/2010 |
19.46
|
25,700 | 19.60 | 19.81 | 19.12 | 0 | 0 | 0 |
08/07/2010 |
19.67
|
48,400 | 20.08 | 20.49 | 19.60 | 0 | 0 | 0 |
07/07/2010 |
20.08
|
47,400 | 21.17 | 21.31 | 19.60 | 0 | 0 | 0 |
06/07/2010 |
20.22
|
71,900 | 21.72 | 21.79 | 19.81 | 0 | 0 | 0 |
05/07/2010 |
20.49
|
124,200 | 18.51 | 20.49 | 18.51 | 0 | 0 | 0 |
02/07/2010 |
19.19
|
67,700 | 19.12 | 20.08 | 19.05 | 0 | 0 | 0 |
01/07/2010 |
19.33
|
60,900 | 19.60 | 19.74 | 18.85 | 0 | 0 | 0 |
30/06/2010 |
18.58
|
87,900 | 19.12 | 19.81 | 18.44 | 0 | 0 | 0 |
29/06/2010 |
19.94
|
24,600 | 20.15 | 20.15 | 19.53 | 0 | 0 | 0 |
28/06/2010 |
19.81
|
48,700 | 19.67 | 20.42 | 19.19 | 0 | 0 | 0 |
25/06/2010 |
19.81
|
145,500 | 19.60 | 20.15 | 19.40 | 0 | 0 | 0 |
24/06/2010 |
20.76
|
122,900 | 21.03 | 21.51 | 20.28 | 0 | 0 | 0 |
23/06/2010 |
20.97
|
59,800 | 20.42 | 21.38 | 20.42 | 0 | 0 | 0 |
22/06/2010 |
21.72
|
124,900 | 21.92 | 22.47 | 20.49 | 0 | 0 | 0 |
21/06/2010 |
21.92
|
253,100 | 21.85 | 21.92 | 21.24 | 0 | 0 | 0 |
18/06/2010 |
20.97
|
270,800 | 19.81 | 20.97 | 19.19 | 0 | 0 | 0 |
17/06/2010 |
19.53
|
132,600 | 20.15 | 20.15 | 19.19 | 0 | 0 | 0 |
16/06/2010 |
19.81
|
133,900 | 20.83 | 20.83 | 19.74 | 0 | 0 | 0 |
15/06/2010 |
20.28
|
293,500 | 20.90 | 20.90 | 19.60 | 0 | 0 | 0 |
14/06/2010 |
19.53
|
176,000 | 19.12 | 19.53 | 19.12 | 0 | 0 | 0 |
11/06/2010 |
18.37
|
144,600 | 17.76 | 18.37 | 17.76 | 0 | 0 | 0 |
10/06/2010 |
17.35
|
13,700 | 17.07 | 17.42 | 17.07 | 0 | 0 | 0 |
09/06/2010 |
17.07
|
21,900 | 18.03 | 18.03 | 17.07 | 0 | 0 | 0 |
08/06/2010 |
17.62
|
26,000 | 17.82 | 17.82 | 16.39 | 0 | 0 | 0 |
07/06/2010 |
16.73
|
68,100 | 16.60 | 17.07 | 16.60 | 0 | 0 | 0 |
04/06/2010 |
18.03
|
18,600 | 17.76 | 18.30 | 17.42 | 0 | 0 | 0 |
03/06/2010 |
17.48
|
30,700 | 18.78 | 18.78 | 17.48 | 0 | 0 | 0 |
02/06/2010 |
18.78
|
35,100 | 18.78 | 18.78 | 18.23 | 0 | 100 | -0.0 |
01/06/2010 |
18.58
|
29,400 | 18.17 | 18.99 | 18.17 | 0 | 0 | 0 |
31/05/2010 |
19.05
|
143,900 | 19.05 | 19.05 | 18.44 | 0 | 0 | 0 |
28/05/2010 |
17.82
|
96,700 | 17.76 | 17.82 | 17.69 | 0 | 0 | 0 |
27/05/2010 |
16.73
|
16,700 | 16.60 | 16.73 | 16.53 | 0 | 0 | 0 |
26/05/2010 |
16.66
|
22,400 | 16.39 | 16.73 | 16.32 | 0 | 0 | 0 |
25/05/2010 |
16.25
|
32,500 | 16.39 | 16.39 | 15.98 | 0 | 0 | 0 |
24/05/2010 |
15.64
|
34,500 | 15.71 | 16.39 | 15.57 | 0 | 0 | 0 |
21/05/2010 |
15.43
|
73,800 | 16.05 | 16.39 | 15.43 | 0 | 0 | 0 |
20/05/2010 |
16.73
|
13,500 | 15.71 | 17.28 | 15.71 | 0 | 0 | 0 |
19/05/2010 |
16.60
|
107,900 | 17.76 | 17.76 | 16.60 | 0 | 4,800 | -0.1 |
18/05/2010 |
17.76
|
40,500 | 18.10 | 18.23 | 17.21 | 0 | 0 | 0 |
17/05/2010 |
17.82
|
45,300 | 18.44 | 18.58 | 17.76 | 0 | 0 | 0 |
14/05/2010 |
18.44
|
44,000 | 18.92 | 18.92 | 18.30 | 0 | 0 | 0 |
13/05/2010 |
18.44
|
61,700 | 19.05 | 19.12 | 18.44 | 0 | 0 | 0 |
12/05/2010 |
18.51
|
94,200 | 20.62 | 20.62 | 18.37 | 0 | 0 | 0 |
11/05/2010 |
19.74
|
310,000 | 19.12 | 19.74 | 18.78 | 0 | 0 | 0 |
10/05/2010 |
18.44
|
76,800 | 18.99 | 18.99 | 18.17 | 0 | 0 | 0 |
07/05/2010 |
18.64
|
113,200 | 19.81 | 19.81 | 18.17 | 0 | 0 | 0 |
06/05/2010 |
19.12
|
195,300 | 17.62 | 19.12 | 17.62 | 0 | 0 | 0 |
05/05/2010 |
17.76
|
85,000 | 18.37 | 18.37 | 17.62 | 0 | 1,700 | -0.0 |
04/05/2010 |
18.44
|
59,900 | 18.58 | 18.58 | 18.10 | 0 | 0 | 0 |
29/04/2010 |
17.82
|
74,700 | 17.76 | 18.23 | 17.62 | 0 | 0 | 0 |
28/04/2010 |
17.69
|
104,400 | 16.87 | 17.76 | 16.39 | 0 | 0 | 0 |
27/04/2010 |
16.80
|
78,300 | 16.39 | 17.35 | 16.39 | 0 | 0 | 0 |
26/04/2010 |
17.21
|
49,400 | 17.35 | 17.76 | 17.21 | 0 | 500 | -0.0 |
22/04/2010 |
18.10
|
41,200 | 19.12 | 19.33 | 17.76 | 0 | 0 | 0 |
21/04/2010 |
19.46
|
107,800 | 18.44 | 19.46 | 18.23 | 0 | 0 | 0 |