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) |
-0.30 | -1.70% | 13,000 | 0 | -0 |
16.70
18.90
17.30
|
2 tháng
(2024-07-22) |
-1 | -5.46% | 20,000 | 0 | -0 |
16.70
19
17.30
|
3 tháng
(2024-06-24) |
-2.59 | -13.03% | 32,300 | 0 | -0.0 |
16.70
19.89
17.30
|
6 tháng
(2024-03-25) |
-0.60 | -3.36% | 74,900 | -64 | -0.0 |
16.70
19.89
17.30
|
12 tháng
(2023-09-26) |
1.49 | 9.40% | 210,100 | -44 | -0.0 |
14.42
19.89
17.30
|
24 tháng
(2022-10-03) |
-9.59 | -35.66% | 944,458 | 56 | 0.0 |
13.97
28.81
17.30
|
36 tháng
(2021-10-06) |
2.93 | 20.37% | 2,975,315 | -2,332 | -0.1 |
13.97
38.01
17.30
|
60 tháng
(2019-10-17) |
3.77 | 27.89% | 3,504,675 | -2,402 | -0.1 |
11.04
38.01
17.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/09/2010 |
10.98
|
85,500 | 10.92 | 11.50 | 10.80 | 0 | 0 | 0 |
13/09/2010 |
10.92
|
171,700 | 11.50 | 11.50 | 10.92 | 0 | 0 | 0 |
10/09/2010 |
11.50
|
267,400 | 12.26 | 12.32 | 11.50 | 0 | 0 | 0 |
09/09/2010 |
12.26
|
291,000 | 11.91 | 12.55 | 11.68 | 0 | 0 | 0 |
08/09/2010 |
11.91
|
267,300 | 12.26 | 12.26 | 11.62 | 0 | 0 | 0 |
07/09/2010 |
12.26
|
336,900 | 11.91 | 12.73 | 11.74 | 0 | 0 | 0 |
06/09/2010 |
11.91
|
64,500 | 11.21 | 11.91 | 11.79 | 0 | 0 | 0 |
01/09/2010 |
11.21
|
321,900 | 10.57 | 11.21 | 10.51 | 0 | 0 | 0 |
31/08/2010 |
10.57
|
199,300 | 9.93 | 10.57 | 9.93 | 0 | 0 | 0 |
30/08/2010 |
9.93
|
79,600 | 9.23 | 9.93 | 9.58 | 0 | 0 | 0 |
27/08/2010 |
9.23
|
198,800 | 9.75 | 9.75 | 9.11 | 0 | 0 | 0 |
26/08/2010 |
9.75
|
108,400 | 9.98 | 10.22 | 9.34 | 0 | 0 | 0 |
25/08/2010 |
9.98
|
86,100 | 10.63 | 10.63 | 9.98 | 0 | 0 | 0 |
24/08/2010 |
10.63
|
214,700 | 11.27 | 11.27 | 10.63 | 0 | 0 | 0 |
23/08/2010 |
11.27
|
63,400 | 11.97 | 11.97 | 11.21 | 0 | 0 | 0 |
20/08/2010 |
11.97
|
110,500 | 11.91 | 12.55 | 11.39 | 0 | 0 | 0 |
19/08/2010 |
11.91
|
98,500 | 11.91 | 12.26 | 11.68 | 0 | 0 | 0 |
18/08/2010 |
11.91
|
134,900 | 12.44 | 12.44 | 11.79 | 0 | 0 | 0 |
17/08/2010 |
12.44
|
141,800 | 12.38 | 13.14 | 11.97 | 0 | 0 | 0 |
16/08/2010 |
12.38
|
87,400 | 11.85 | 12.38 | 12.20 | 0 | 0 | 0 |
13/08/2010 |
11.85
|
287,100 | 11.04 | 11.85 | 10.98 | 0 | 0 | 0 |
12/08/2010 |
11.04
|
199,800 | 11.91 | 12.09 | 10.98 | 0 | 0 | 0 |
11/08/2010 |
11.91
|
139,700 | 11.27 | 11.91 | 11.21 | 0 | 0 | 0 |
10/08/2010 |
11.27
|
122,000 | 11.68 | 11.74 | 11.04 | 0 | 0 | 0 |
09/08/2010 |
11.68
|
102,500 | 12.73 | 12.73 | 11.68 | 0 | 0 | 0 |
06/08/2010 |
12.73
|
72,300 | 12.67 | 12.73 | 12.44 | 0 | 0 | 0 |
05/08/2010 |
12.67
|
93,300 | 12.73 | 13.31 | 12.55 | 0 | 0 | 0 |
04/08/2010 |
12.73
|
104,500 | 13.43 | 13.43 | 12.67 | 0 | 0 | 0 |
03/08/2010 |
13.43
|
79,400 | 13.60 | 14.01 | 13.25 | 0 | 0 | 0 |
02/08/2010 |
13.60
|
107,700 | 14.31 | 14.31 | 13.60 | 0 | 0 | 0 |
30/07/2010 |
14.31
|
103,000 | 14.25 | 14.54 | 14.13 | 0 | 0 | 0 |
29/07/2010 |
14.25
|
111,900 | 13.95 | 14.36 | 13.72 | 0 | 0 | 0 |
28/07/2010 |
13.95
|
450,100 | 14.66 | 14.66 | 13.90 | 0 | 0 | 0 |
27/07/2010 |
14.66
|
105,900 | 14.60 | 15.24 | 14.66 | 0 | 0 | 0 |
26/07/2010 |
14.60
|
123,900 | 15.12 | 15.30 | 14.54 | 0 | 0 | 0 |
23/07/2010 |
15.12
|
102,400 | 15.24 | 15.41 | 14.89 | 0 | 0 | 0 |
22/07/2010 |
15.24
|
194,900 | 15.59 | 15.59 | 14.95 | 0 | 0 | 0 |
21/07/2010 |
15.59
|
232,000 | 15.59 | 16.06 | 15.36 | 0 | 0 | 0 |
20/07/2010 |
15.59
|
327,100 | 15.30 | 16.23 | 15.18 | 0 | 0 | 0 |
19/07/2010 |
15.30
|
131,600 | 15.30 | 15.41 | 14.89 | 0 | 0 | 0 |
16/07/2010 |
15.30
|
173,500 | 15.12 | 15.41 | 14.95 | 0 | 0 | 0 |
15/07/2010 |
15.12
|
203,300 | 15.76 | 15.76 | 15.06 | 0 | 0 | 0 |
14/07/2010 |
15.76
|
343,100 | 15.65 | 16.47 | 15.18 | 0 | 0 | 0 |
13/07/2010 |
15.65
|
321,100 | 14.89 | 15.65 | 15.06 | 0 | 0 | 0 |
12/07/2010 |
14.89
|
152,300 | 14.60 | 14.89 | 14.36 | 0 | 5,000 | -0.1 |
09/07/2010 |
14.60
|
146,800 | 14.13 | 14.95 | 14.31 | 0 | 0 | 0 |
08/07/2010 |
14.13
|
218,800 | 14.60 | 15.30 | 14.01 | 0 | 0 | 0 |
07/07/2010 |
14.60
|
230,800 | 14.71 | 15.18 | 14.36 | 0 | 0 | 0 |
06/07/2010 |
14.71
|
141,000 | 15.36 | 15.47 | 14.54 | 0 | 0 | 0 |
05/07/2010 |
15.36
|
116,700 | 15.36 | 15.94 | 15.30 | 0 | 0 | 0 |
02/07/2010 |
15.36
|
208,100 | 14.83 | 15.36 | 14.60 | 0 | 0 | 0 |
01/07/2010 |
14.83
|
282,600 | 14.95 | 15.30 | 14.31 | 0 | 0 | 0 |
30/06/2010 |
14.95
|
248,100 | 15.65 | 15.65 | 14.71 | 0 | 0 | 0 |
29/06/2010 |
15.65
|
185,900 | 15.94 | 16.17 | 15.47 | 0 | 0 | 0 |
28/06/2010 |
15.94
|
107,700 | 16.35 | 16.35 | 15.82 | 0 | 0 | 0 |
25/06/2010 |
16.35
|
343,800 | 16.06 | 16.82 | 14.95 | 0 | 0 | 0 |
24/06/2010 |
16.06
|
527,800 | 15.88 | 16.41 | 15.53 | 0 | 0 | 0 |
23/06/2010 |
15.88
|
271,400 | 16.29 | 16.47 | 15.41 | 0 | 0 | 0 |
22/06/2010 |
16.29
|
530,200 | 17.22 | 18.10 | 16.29 | 0 | 0 | 0 |
21/06/2010 |
17.22
|
431,100 | 16.47 | 17.69 | 16.58 | 0 | 0 | 0 |
18/06/2010 |
16.47
|
237,100 | 16.64 | 17.28 | 16.06 | 0 | 0 | 0 |
17/06/2010 |
16.64
|
1,258,100 | 16.17 | 16.99 | 15.53 | 0 | 0 | 0 |
16/06/2010 |
16.17
|
614,400 | 15.76 | 16.47 | 15.18 | 0 | 0 | 0 |
15/06/2010 |
15.76
|
488,800 | 15.53 | 16.47 | 15.41 | 0 | 0 | 0 |
14/06/2010 |
15.53
|
303,300 | 14.60 | 15.53 | 14.60 | 0 | 0 | 0 |
11/06/2010 |
14.60
|
614,300 | 13.37 | 14.60 | 14.01 | 0 | 0 | 0 |
10/06/2010 |
13.37
|
88,800 | 13.84 | 14.01 | 13.37 | 0 | 0 | 0 |
09/06/2010 |
13.84
|
422,100 | 13.25 | 13.84 | 13.43 | 0 | 0 | 0 |
08/06/2010 |
13.25
|
221,700 | 12.96 | 13.66 | 12.14 | 0 | 0 | 0 |
07/06/2010 |
12.96
|
229,100 | 13.90 | 13.90 | 12.96 | 0 | 0 | 0 |
04/06/2010 |
13.90
|
284,200 | 14.54 | 14.54 | 13.72 | 0 | 0 | 0 |
03/06/2010 |
14.54
|
192,700 | 14.60 | 15.36 | 14.42 | 0 | 0 | 0 |
02/06/2010 |
14.60
|
146,900 | 14.25 | 15.12 | 13.90 | 0 | 0 | 0 |
01/06/2010 |
14.25
|
397,800 | 14.95 | 15.47 | 13.90 | 0 | 0 | 0 |
31/05/2010 |
14.95
|
1,151,900 | 14.01 | 14.95 | 14.31 | 0 | 0 | 0 |
28/05/2010 |
14.01
|
29,700 | 13.14 | 14.01 | 14.01 | 0 | 0 | 0 |
27/05/2010 |
13.14
|
60,800 | 12.38 | 13.14 | 13.14 | 0 | 0 | 0 |
26/05/2010 |
12.38
|
100,900 | 11.74 | 12.38 | 11.68 | 0 | 0 | 0 |
25/05/2010 |
11.74
|
538,800 | 10.92 | 11.74 | 10.22 | 0 | 0 | 0 |
24/05/2010 |
10.92
|
514,400 | 11.68 | 11.68 | 10.86 | 0 | 0 | 0 |
21/05/2010 |
11.68
|
45,700 | 12.85 | 12.85 | 11.68 | 0 | 0 | 0 |
20/05/2010 |
12.85
|
319,000 | 13.20 | 13.66 | 12.38 | 0 | 0 | 0 |
19/05/2010 |
13.20
|
127,000 | 14.01 | 14.01 | 13.20 | 0 | 0 | 0 |
18/05/2010 |
14.01
|
214,100 | 15.01 | 15.76 | 14.01 | 0 | 0 | 0 |
17/05/2010 |
15.01
|
571,400 | 14.95 | 15.18 | 14.31 | 0 | 0 | 0 |
14/05/2010 |
14.95
|
1,045,300 | 15.01 | 15.18 | 14.01 | 20,000 | 0 | 0.5 |
13/05/2010 |
15.01
|
4,300 | 16.12 | 16.12 | 15.01 | 700 | 0 | 0.0 |
12/05/2010 |
16.12
|
876,900 | 16.99 | 16.99 | 16.12 | 0 | 0 | 0 |
11/05/2010 |
16.99
|
203,200 | 18.16 | 18.68 | 16.99 | 1,500 | 4,900 | -0.1 |
10/05/2010 |
18.16
|
1,002,200 | 19.56 | 20.84 | 18.16 | 0 | 1,000 | -0.0 |
07/05/2010 |
19.56
|
919,400 | 18.39 | 19.56 | 18.33 | 4,000 | 20,200 | -0.5 |
06/05/2010 |
18.39
|
228,200 | 17.34 | 18.39 | 17.81 | 0 | 0 | 0 |
05/05/2010 |
17.34
|
1,289,700 | 16.23 | 17.34 | 15.76 | 4,900 | 0 | 0.1 |
04/05/2010 |
16.23
|
4,300 | 15.18 | 16.23 | 16.23 | 0 | 0 | 0 |
29/04/2010 |
15.18
|
210,400 | 14.19 | 15.18 | 15.18 | 0 | 0 | 0 |
28/04/2010 |
14.19
|
211,100 | 13.31 | 14.19 | 13.95 | 0 | 0 | 0 |
27/04/2010 |
13.31
|
214,000 | 12.50 | 13.31 | 12.85 | 0 | 13,000 | -0.3 |
26/04/2010 |
12.50
|
783,600 | 11.68 | 12.50 | 12.26 | 0 | 0 | 0 |
22/04/2010 |
11.68
|
665,800 | 11.44 | 12.09 | 10.57 | 0 | 6,400 | -0.1 |
21/04/2010 |
11.44
|
137,800 | 10.57 | 11.44 | 10.98 | 0 | 0 | 0 |