Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.10 | -4% | 487,700 | 0 | 0 |
2.20
2.50
2.40
|
2 tháng
(2024-07-22) |
-0.20 | -7.69% | 1,345,400 | 0 | 0 |
2.20
2.60
2.40
|
3 tháng
(2024-06-20) |
-0.40 | -14.29% | 2,933,700 | 600 | 0.0 |
2.20
2.80
2.40
|
6 tháng
(2024-03-22) |
-0.70 | -22.58% | 9,920,500 | 600 | 0.0 |
2.20
3.50
2.40
|
12 tháng
(2023-09-25) |
-1.20 | -33.33% | 23,931,700 | 600 | 0.0 |
2.20
3.60
2.40
|
24 tháng
(2022-09-29) |
-1.10 | -31.43% | 78,482,026 | 6,880 | 0.1 |
1.50
4.60
2.40
|
36 tháng
(2021-10-04) |
-0.99 | -29.20% | 182,240,633 | -470,350 | -2.1 |
1.50
9.43
2.40
|
60 tháng
(2019-10-15) |
0.41 | 20.60% | 207,605,673 | -95,710 | -0.6 |
1.50
9.43
2.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/09/2010 |
16.25
|
491,890 | 16.25 | 16.58 | 15.60 | 0 | 0 | 0 |
07/09/2010 |
16.25
|
884,040 | 15.54 | 16.25 | 15.54 | 1,500 | 0 | 0.0 |
06/09/2010 |
15.54
|
993,570 | 14.82 | 15.54 | 15.47 | 0 | 0 | 0 |
01/09/2010 |
14.82
|
720,170 | 14.17 | 14.82 | 14.69 | 0 | 0 | 0 |
31/08/2010 |
14.17
|
175,730 | 13.52 | 14.17 | 13.98 | 0 | 0 | 0 |
30/08/2010 |
13.52
|
51,330 | 12.94 | 13.52 | 13.52 | 0 | 0 | 0 |
27/08/2010 |
12.94
|
208,980 | 12.94 | 13.13 | 12.35 | 0 | 0 | 0 |
26/08/2010 |
12.94
|
192,670 | 13.52 | 13.78 | 12.87 | 0 | 0 | 0 |
25/08/2010 |
13.52
|
323,500 | 14.17 | 14.17 | 13.52 | 0 | 0 | 0 |
24/08/2010 |
14.17
|
443,310 | 14.89 | 14.89 | 14.17 | 0 | 0 | 0 |
23/08/2010 |
14.89
|
159,670 | 15.67 | 15.67 | 14.89 | 0 | 0 | 0 |
20/08/2010 |
15.67
|
331,890 | 14.95 | 15.67 | 14.24 | 0 | 0 | 0 |
19/08/2010 |
14.95
|
176,600 | 15.47 | 15.60 | 14.76 | 0 | 0 | 0 |
18/08/2010 |
15.47
|
684,000 | 15.47 | 16.19 | 14.89 | 0 | 0 | 0 |
17/08/2010 |
15.47
|
607,180 | 14.76 | 15.47 | 14.76 | 0 | 0 | 0 |
16/08/2010 |
14.76
|
113,530 | 14.11 | 14.76 | 14.30 | 0 | 0 | 0 |
13/08/2010 |
14.11
|
467,940 | 13.85 | 14.50 | 13.20 | 0 | 0 | 0 |
12/08/2010 |
13.85
|
157,810 | 14.56 | 14.56 | 13.85 | 0 | 0 | 0 |
11/08/2010 |
14.56
|
322,830 | 15.21 | 15.54 | 14.50 | 0 | 0 | 0 |
10/08/2010 |
15.21
|
168,880 | 15.99 | 15.99 | 15.21 | 0 | 0 | 0 |
09/08/2010 |
15.99
|
512,600 | 16.77 | 16.90 | 15.99 | 0 | 0 | 0 |
06/08/2010 |
16.77
|
143,910 | 17.29 | 17.55 | 16.77 | 0 | 0 | 0 |
05/08/2010 |
17.29
|
188,400 | 17.94 | 18.14 | 17.29 | 0 | 0 | 0 |
04/08/2010 |
17.94
|
735,560 | 18.85 | 18.92 | 17.94 | 0 | 0 | 0 |
03/08/2010 |
18.85
|
331,030 | 19.05 | 19.24 | 18.79 | 0 | 0 | 0 |
02/08/2010 |
19.05
|
490,040 | 19.44 | 19.57 | 18.53 | 0 | 0 | 0 |
30/07/2010 |
19.44
|
754,010 | 19.11 | 19.70 | 19.37 | 0 | 0 | 0 |
29/07/2010 |
19.11
|
314,280 | 18.98 | 19.31 | 18.53 | 0 | 0 | 0 |
28/07/2010 |
18.98
|
322,430 | 19.83 | 19.89 | 18.98 | 50 | 0 | 0.0 |
27/07/2010 |
19.83
|
445,940 | 19.76 | 20.02 | 19.37 | 50 | 0 | 0.0 |
26/07/2010 |
19.76
|
1,217,400 | 19.24 | 20.02 | 19.50 | 0 | 0 | 0 |
23/07/2010 |
19.24
|
653,480 | 18.79 | 19.24 | 18.33 | 0 | 0 | 0 |
22/07/2010 |
18.79
|
480,860 | 19.44 | 19.44 | 18.66 | 0 | 0 | 0 |
21/07/2010 |
19.44
|
562,720 | 19.31 | 19.96 | 19.37 | 0 | 0 | 0 |
20/07/2010 |
19.31
|
292,280 | 19.50 | 19.70 | 19.31 | 0 | 0 | 0 |
19/07/2010 |
19.50
|
292,080 | 19.76 | 19.83 | 19.37 | 0 | 0 | 0 |
16/07/2010 |
19.76
|
387,530 | 19.83 | 19.83 | 19.44 | 0 | 0 | 0 |
15/07/2010 |
19.83
|
734,300 | 19.83 | 20.41 | 19.83 | 0 | 0 | 0 |
14/07/2010 |
19.83
|
381,900 | 20.48 | 20.74 | 19.83 | 0 | 0 | 0 |
13/07/2010 |
20.48
|
412,610 | 20.02 | 20.80 | 20.02 | 0 | 0 | 0 |
12/07/2010 |
20.02
|
416,110 | 19.57 | 20.09 | 19.63 | 0 | 0 | 0 |
09/07/2010 |
19.57
|
526,640 | 20.15 | 20.28 | 19.57 | 0 | 0 | 0 |
08/07/2010 |
20.15
|
686,650 | 20.41 | 21.00 | 19.76 | 100 | 6,000 | -0.2 |
07/07/2010 |
20.41
|
549,060 | 20.80 | 21.45 | 20.09 | 0 | 1,000 | -0.0 |
06/07/2010 |
20.80
|
1,672,660 | 21.06 | 21.97 | 20.80 | 0 | 1,000 | -0.0 |
05/07/2010 |
21.06
|
877,300 | 20.09 | 21.06 | 20.61 | 2,000 | 0 | 0.1 |
02/07/2010 |
20.09
|
525,430 | 19.89 | 20.41 | 19.76 | 3,000 | 0 | 0.1 |
01/07/2010 |
19.89
|
533,300 | 20.74 | 20.80 | 19.89 | 0 | 0 | 0 |
30/06/2010 |
20.74
|
658,390 | 21.45 | 21.45 | 20.67 | 0 | 0 | 0 |
29/06/2010 |
21.45
|
992,320 | 21.19 | 22.10 | 21.19 | 5,000 | 5,000 | -0.0 |
28/06/2010 |
21.19
|
893,030 | 21.84 | 21.84 | 21.13 | 0 | 0 | 0 |
25/06/2010 |
21.84
|
1,358,250 | 21.65 | 22.69 | 20.80 | 0 | 0 | 0 |
24/06/2010 |
21.65
|
1,115,720 | 20.67 | 21.65 | 21.52 | 0 | 0 | 0 |
23/06/2010 |
20.67
|
1,033,400 | 19.70 | 20.67 | 20.48 | 1,000 | 0 | 0.0 |
22/06/2010 |
19.70
|
1,570,740 | 18.79 | 19.70 | 18.59 | 5,000 | 0 | 0.1 |
21/06/2010 |
18.79
|
1,478,250 | 18.79 | 18.85 | 16.64 | 790 | 0 | 0.0 |