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) |
-1.20 | -13.04% | 4,100 | 0 | 0 |
6.80
9.20
8
|
2 tháng
(2024-07-22) |
-1 | -11.11% | 4,600 | 0 | 0 |
6.80
9.20
8
|
3 tháng
(2024-06-21) |
-1.80 | -18.37% | 5,500 | 0 | 0 |
6.80
9.80
8
|
6 tháng
(2024-03-25) |
-7.30 | -47.71% | 63,500 | 0 | 0 |
6.80
15.30
8
|
12 tháng
(2023-09-25) |
2.60 | 48.15% | 689,100 | 0 | 0 |
5.40
15.30
8
|
24 tháng
(2022-09-30) |
3.90 | 95.12% | 2,420,330 | -20,400 | -0.1 |
3
15.30
8
|
36 tháng
(2021-10-05) |
-4 | -33.33% | 10,596,272 | -14,900 | -0.1 |
3
15.30
8
|
60 tháng
(2019-10-16) |
5.50 | 220% | 11,578,964 | -14,700 | -0.1 |
1.90
15.30
8
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/07/2010 |
24.12
|
71,760 | 25.36 | 25.36 | 24.12 | 0 | 0 | 0 |
05/07/2010 |
25.36
|
46,200 | 24.65 | 25.36 | 24.65 | 0 | 0 | 0 |
02/07/2010 |
24.65
|
60,300 | 23.77 | 24.65 | 23.77 | 0 | 0 | 0 |
01/07/2010 |
23.77
|
4,480 | 23.51 | 24.21 | 23.60 | 0 | 0 | 0 |
30/06/2010 |
23.51
|
156,800 | 23.51 | 24.12 | 22.36 | 0 | 0 | 0 |
29/06/2010 |
23.51
|
121,890 | 24.56 | 24.92 | 23.51 | 0 | 0 | 0 |
28/06/2010 |
24.56
|
47,900 | 25.18 | 25.36 | 24.56 | 0 | 0 | 0 |
25/06/2010 |
25.18
|
101,820 | 26.41 | 26.41 | 25.18 | 0 | 0 | 0 |
24/06/2010 |
26.41
|
83,560 | 26.41 | 27.29 | 26.41 | 0 | 0 | 0 |
23/06/2010 |
26.41
|
100,270 | 25.18 | 26.41 | 25.27 | 0 | 0 | 0 |
22/06/2010 |
25.18
|
113,820 | 25.18 | 25.88 | 24.83 | 0 | 0 | 0 |
21/06/2010 |
25.18
|
61,370 | 25.88 | 26.85 | 25.18 | 0 | 0 | 0 |
18/06/2010 |
25.88
|
133,430 | 26.77 | 26.77 | 25.44 | 0 | 0 | 0 |
17/06/2010 |
26.77
|
179,560 | 28.17 | 28.17 | 26.77 | 0 | 0 | 0 |
16/06/2010 |
28.17
|
408,020 | 26.85 | 28.17 | 27.91 | 0 | 0 | 0 |
15/06/2010 |
26.85
|
207,980 | 27.47 | 27.65 | 26.15 | 0 | 0 | 0 |
14/06/2010 |
27.47
|
143,780 | 26.85 | 28.17 | 27.29 | 0 | 0 | 0 |
11/06/2010 |
26.85
|
282,990 | 25.62 | 26.85 | 26.41 | 0 | 0 | 0 |
10/06/2010 |
25.62
|
259,000 | 24.56 | 25.71 | 24.12 | 0 | 0 | 0 |
09/06/2010 |
24.56
|
184,530 | 24.56 | 25.09 | 24.39 | 0 | 0 | 0 |
08/06/2010 |
24.56
|
147,950 | 25.36 | 25.44 | 24.48 | 0 | 0 | 0 |
07/06/2010 |
25.36
|
489,360 | 24.39 | 25.53 | 24.39 | 0 | 0 | 0 |
04/06/2010 |
24.39
|
178,400 | 23.24 | 24.39 | 24.39 | 0 | 0 | 0 |
03/06/2010 |
23.24
|
9,610 | 22.19 | 23.24 | 23.24 | 0 | 0 | 0 |
02/06/2010 |
22.19
|
51,100 | 21.13 | 22.19 | 22.19 | 0 | 0 | 0 |
01/06/2010 |
21.13
|
53,010 | 20.16 | 21.13 | 21.13 | 0 | 0 | 0 |
31/05/2010 |
20.16
|
271,840 | 19.28 | 20.16 | 19.81 | 0 | 0 | 0 |
28/05/2010 |
19.28
|
91,080 | 18.40 | 19.28 | 19.02 | 0 | 0 | 0 |
27/05/2010 |
18.40
|
64,300 | 18.40 | 18.75 | 18.05 | 0 | 0 | 0 |
26/05/2010 |
18.40
|
42,800 | 17.96 | 18.40 | 17.96 | 0 | 0 | 0 |
25/05/2010 |
17.96
|
17,690 | 18.31 | 18.31 | 17.70 | 0 | 0 | 0 |
24/05/2010 |
18.31
|
51,590 | 17.87 | 18.67 | 17.08 | 0 | 0 | 0 |
21/05/2010 |
17.87
|
98,560 | 18.75 | 18.75 | 17.87 | 0 | 0 | 0 |
20/05/2010 |
18.75
|
85,180 | 18.49 | 18.75 | 17.78 | 0 | 0 | 0 |
19/05/2010 |
18.49
|
69,780 | 17.96 | 18.75 | 17.34 | 0 | 0 | 0 |
18/05/2010 |
17.96
|
230,540 | 17.87 | 18.75 | 17.87 | 0 | 0 | 0 |
17/05/2010 |
17.87
|
239,930 | 17.08 | 17.87 | 17.61 | 0 | 0 | 0 |
14/05/2010 |
17.08
|
53,560 | 16.29 | 17.08 | 15.94 | 0 | 0 | 0 |
13/05/2010 |
16.29
|
109,350 | 16.73 | 16.82 | 16.29 | 0 | 5,000 | -0.1 |
12/05/2010 |
16.73
|
190,840 | 17.61 | 17.61 | 16.73 | 0 | 0 | 0 |
11/05/2010 |
17.61
|
129,240 | 18.31 | 18.40 | 17.61 | 0 | 0 | 0 |
10/05/2010 |
18.31
|
159,040 | 19.19 | 19.81 | 18.31 | 0 | 0 | 0 |
07/05/2010 |
19.19
|
234,030 | 18.31 | 19.19 | 17.43 | 0 | 0 | 0 |
06/05/2010 |
18.31
|
137,520 | 18.75 | 19.63 | 18.23 | 0 | 50 | -0.0 |
05/05/2010 |
18.75
|
213,490 | 17.87 | 18.75 | 18.05 | 0 | 0 | 0 |
04/05/2010 |
17.87
|
683,270 | 17.08 | 17.87 | 17.61 | 0 | 0 | 0 |
29/04/2010 |
17.08
|
468,740 | 16.29 | 17.08 | 16.73 | 0 | 0 | 0 |
28/04/2010 |
16.29
|
41,880 | 15.58 | 16.29 | 16.29 | 0 | 0 | 0 |
27/04/2010 |
15.58
|
72,660 | 14.88 | 15.58 | 15.58 | 0 | 0 | 0 |
26/04/2010 |
14.88
|
162,340 | 14.18 | 14.88 | 14.26 | 0 | 0 | 0 |
22/04/2010 |
14.18
|
350,590 | 13.56 | 14.18 | 14.18 | 0 | 0 | 0 |
21/04/2010 |
13.56
|
198,530 | 12.94 | 13.56 | 13.03 | 0 | 0 | 0 |
20/04/2010 |
12.94
|
108,990 | 12.94 | 13.21 | 12.41 | 0 | 0 | 0 |
19/04/2010 |
12.94
|
71,390 | 12.94 | 13.29 | 12.50 | 0 | 0 | 0 |
16/04/2010 |
12.94
|
178,190 | 12.50 | 13.12 | 12.77 | 0 | 0 | 0 |
15/04/2010 |
12.50
|
177,980 | 11.97 | 12.50 | 12.15 | 0 | 0 | 0 |
14/04/2010 |
11.97
|
154,080 | 11.45 | 11.97 | 11.27 | 0 | 3,000 | -0.0 |
13/04/2010 |
11.45
|
126,100 | 11.45 | 11.80 | 11.01 | 0 | 0 | 0 |
12/04/2010 |
11.45
|
249,980 | 11.45 | 11.97 | 11.45 | 5,000 | 1,000 | 0.1 |
09/04/2010 |
11.45
|
57,000 | 10.92 | 11.45 | 11.45 | 0 | 0 | 0 |
08/04/2010 |
10.92
|
189,820 | 10.48 | 10.92 | 10.57 | 3,000 | 0 | 0.0 |
07/04/2010 |
10.48
|
62,300 | 10.39 | 10.57 | 10.30 | 0 | 1,000 | -0.0 |
06/04/2010 |
10.39
|
81,950 | 10.48 | 10.65 | 10.39 | 0 | 0 | 0 |
05/04/2010 |
10.48
|
72,420 | 10.04 | 10.48 | 10.13 | 0 | 0 | 0 |
02/04/2010 |
10.04
|
30,420 | 10.48 | 10.57 | 10.04 | 0 | 0 | 0 |
01/04/2010 |
10.48
|
19,470 | 10.39 | 10.48 | 10.39 | 0 | 0 | 0 |
31/03/2010 |
10.39
|
85,130 | 10.21 | 10.57 | 10.21 | 4,000 | 0 | 0.0 |
30/03/2010 |
10.21
|
54,060 | 9.77 | 10.21 | 9.77 | 2,000 | 0 | 0.0 |
29/03/2010 |
9.77
|
19,390 | 9.68 | 10.04 | 9.68 | 0 | 0 | 0 |
26/03/2010 |
9.68
|
29,680 | 9.86 | 9.95 | 9.60 | 0 | 0 | 0 |
25/03/2010 |
9.86
|
8,460 | 10.13 | 10.13 | 9.86 | 0 | 0 | 0 |
24/03/2010 |
10.13
|
19,170 | 10.04 | 10.13 | 9.95 | 0 | 0 | 0 |
23/03/2010 |
10.04
|
26,800 | 10.04 | 10.04 | 9.86 | 0 | 0 | 0 |
22/03/2010 |
10.04
|
7,850 | 10.13 | 10.30 | 9.95 | 0 | 0 | 0 |
19/03/2010 |
10.13
|
29,270 | 10.04 | 10.21 | 10.04 | 0 | 0 | 0 |
18/03/2010 |
10.04
|
22,760 | 9.95 | 10.21 | 9.95 | 0 | 0 | 0 |
17/03/2010 |
9.95
|
29,020 | 10.13 | 10.21 | 9.95 | 0 | 0 | 0 |
16/03/2010 |
10.13
|
34,410 | 10.48 | 10.48 | 10.13 | 0 | 0 | 0 |
15/03/2010 |
10.48
|
21,050 | 10.39 | 10.65 | 10.48 | 0 | 0 | 0 |
12/03/2010 |
10.39
|
14,320 | 10.39 | 10.57 | 10.39 | 0 | 0 | 0 |
11/03/2010 |
10.39
|
98,270 | 10.57 | 10.57 | 10.30 | 0 | 0 | 0 |
10/03/2010 |
10.57
|
39,530 | 10.21 | 10.57 | 10.30 | 0 | 0 | 0 |
09/03/2010 |
10.21
|
12,740 | 10.13 | 10.30 | 9.86 | 0 | 0 | 0 |
08/03/2010 |
10.13
|
84,570 | 10.04 | 10.13 | 9.86 | 0 | 0 | 0 |
05/03/2010 |
10.04
|
9,500 | 9.77 | 10.21 | 9.95 | 0 | 0 | 0 |
04/03/2010 |
9.77
|
8,700 | 10.13 | 10.39 | 9.77 | 0 | 0 | 0 |
03/03/2010 |
10.13
|
45,950 | 9.86 | 10.13 | 9.68 | 0 | 0 | 0 |
02/03/2010 |
9.86
|
40,900 | 9.51 | 9.86 | 9.60 | 0 | 0 | 0 |
01/03/2010 |
9.51
|
7,110 | 9.60 | 9.68 | 9.33 | 0 | 0 | 0 |
26/02/2010 |
9.60
|
19,050 | 9.24 | 9.68 | 9.24 | 0 | 500 | -0.0 |
25/02/2010 |
9.24
|
7,100 | 9.51 | 9.60 | 9.24 | 0 | 0 | 0 |
24/02/2010 |
9.51
|
7,340 | 9.68 | 9.68 | 9.42 | 0 | 0 | 0 |
23/02/2010 |
9.68
|
5,320 | 9.68 | 9.68 | 9.33 | 0 | 0 | 0 |
22/02/2010 |
9.68
|
13,710 | 9.68 | 9.68 | 9.33 | 500 | 0 | 0.0 |
12/02/2010 |
9.68
|
2,320 | 9.60 | 9.77 | 9.68 | 0 | 0 | 0 |
11/02/2010 |
9.60
|
2,050 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
10/02/2010 |
9.60
|
8,080 | 9.51 | 9.60 | 9.24 | 0 | 0 | 0 |
09/02/2010 |
9.51
|
6,780 | 9.33 | 9.51 | 9.24 | 0 | 0 | 0 |
08/02/2010 |
9.33
|
5,200 | 9.16 | 9.51 | 9.33 | 0 | 0 | 0 |
05/02/2010 |
9.16
|
32,190 | 9.60 | 9.60 | 9.16 | 0 | 0 | 0 |