Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.35 | -2.33% | 931,300 | -1,600 | -0.0 |
14.40
15.75
14.65
|
2 tháng
(2024-09-23) |
0.25 | 1.74% | 2,342,400 | -2,100 | -0.0 |
14.40
15.75
14.65
|
3 tháng
(2024-08-26) |
0.85 | 6.16% | 3,022,400 | -2,100 | -0.0 |
13.65
15.75
14.65
|
6 tháng
(2024-05-27) |
1.70 | 13.13% | 9,315,100 | -47,800 | -0.7 |
12.70
16.35
14.65
|
12 tháng
(2023-11-28) |
2.75 | 23.11% | 13,631,800 | -76,900 | -1.0 |
11.30
16.35
14.65
|
24 tháng
(2022-12-05) |
2.35 | 19.11% | 27,099,200 | -102,975 | -2.3 |
10
16.35
14.65
|
36 tháng
(2021-12-08) |
-4.91 | -25.10% | 65,465,800 | -153,930 | -6.1 |
9.30
26.10
14.65
|
60 tháng
(2019-12-19) |
11.28 | 335.02% | 127,804,950 | -2,085,760 | -43.2 |
2.34
26.10
14.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/11/2010 |
7.58
|
9,120 | 7.92 | 7.92 | 7.58 | 0 | 0 | 0 |
11/11/2010 |
7.92
|
3,980 | 8.33 | 8.33 | 7.92 | 0 | 0 | 0 |
10/11/2010 |
8.33
|
8,350 | 8.61 | 8.61 | 8.33 | 5,600 | 0 | 0.1 |
09/11/2010 |
8.61
|
7,270 | 8.88 | 8.88 | 8.61 | 0 | 0 | 0 |
08/11/2010 |
8.88
|
3,720 | 8.95 | 8.95 | 8.88 | 0 | 0 | 0 |
05/11/2010 |
8.95
|
15,120 | 9.02 | 9.02 | 8.75 | 0 | 0 | 0 |
04/11/2010 |
9.02
|
900 | 8.82 | 9.16 | 8.82 | 0 | 0 | 0 |
03/11/2010 |
8.82
|
8,290 | 8.95 | 8.95 | 8.75 | 0 | 0 | 0 |
02/11/2010 |
8.95
|
1,290 | 8.95 | 8.95 | 8.88 | 0 | 0 | 0 |
01/11/2010 |
8.95
|
3,260 | 9.16 | 9.16 | 8.95 | 0 | 0 | 0 |
29/10/2010 |
9.16
|
4,440 | 9.37 | 9.37 | 9.16 | 1,000 | 0 | 0.0 |
28/10/2010 |
9.37
|
1,490 | 9.16 | 9.37 | 8.95 | 0 | 0 | 0 |
27/10/2010 |
9.16
|
3,310 | 9.30 | 9.30 | 9.16 | 0 | 0 | 0 |
26/10/2010 |
9.30
|
11,700 | 9.30 | 9.57 | 9.30 | 0 | 0 | 0 |
25/10/2010 |
9.30
|
2,900 | 9.30 | 9.64 | 9.09 | 0 | 0 | 0 |
22/10/2010 |
9.30
|
2,910 | 9.30 | 9.30 | 9.02 | 0 | 0 | 0 |
21/10/2010 |
9.30
|
10,360 | 9.16 | 9.30 | 9.09 | 0 | 0 | 0 |
20/10/2010 |
9.16
|
11,820 | 9.64 | 9.64 | 9.16 | 0 | 0 | 0 |
19/10/2010 |
9.64
|
5,870 | 9.78 | 9.99 | 9.30 | 0 | 0 | 0 |
18/10/2010 |
9.78
|
2,680 | 9.78 | 10.19 | 9.50 | 280 | 0 | 0.0 |
15/10/2010 |
9.78
|
1,950 | 9.85 | 10.19 | 9.78 | 500 | 0 | 0.0 |
14/10/2010 |
9.85
|
18,010 | 9.57 | 9.99 | 9.78 | 2,000 | 0 | 0.0 |
13/10/2010 |
9.57
|
5,110 | 9.71 | 9.99 | 9.57 | 0 | 0 | 0 |
12/10/2010 |
9.71
|
21,360 | 10.19 | 10.19 | 9.71 | 0 | 0 | 0 |
11/10/2010 |
10.19
|
7,250 | 10.33 | 10.67 | 10.05 | 0 | 0 | 0 |
08/10/2010 |
10.33
|
6,620 | 10.40 | 10.81 | 10.33 | 420 | 0 | 0.0 |
07/10/2010 |
10.40
|
15,690 | 10.81 | 10.88 | 10.40 | 0 | 0 | 0 |
06/10/2010 |
10.81
|
16,460 | 10.33 | 10.81 | 10.19 | 0 | 0 | 0 |
05/10/2010 |
10.33
|
23,440 | 10.47 | 10.47 | 9.99 | 0 | 0 | 0 |
04/10/2010 |
10.47
|
19,080 | 11.02 | 11.02 | 10.47 | 700 | 0 | 0.0 |
01/10/2010 |
11.02
|
16,810 | 10.95 | 11.43 | 10.95 | 400 | 0 | 0.0 |
30/09/2010 |
10.95
|
22,330 | 11.50 | 11.50 | 10.95 | 0 | 0 | 0 |
29/09/2010 |
11.50
|
26,740 | 11.36 | 11.78 | 11.23 | 0 | 0 | 0 |
28/09/2010 |
11.36
|
12,890 | 11.23 | 11.64 | 11.16 | 0 | 0 | 0 |
27/09/2010 |
11.23
|
10,760 | 11.57 | 11.85 | 11.16 | 0 | 0 | 0 |
24/09/2010 |
11.57
|
30,830 | 11.85 | 11.98 | 11.57 | 0 | 0 | 0 |
23/09/2010 |
11.85
|
6,670 | 11.91 | 11.91 | 11.64 | 0 | 0 | 0 |
22/09/2010 |
11.91
|
31,410 | 11.57 | 12.12 | 11.64 | 50 | 0 | 0.0 |
21/09/2010 |
11.57
|
20,300 | 11.71 | 12.05 | 11.50 | 0 | 0 | 0 |
20/09/2010 |
11.71
|
61,330 | 12.12 | 12.19 | 11.57 | 0 | 300 | -0.0 |
17/09/2010 |
12.12
|
27,670 | 11.71 | 12.12 | 11.91 | 0 | 0 | 0 |
16/09/2010 |
11.71
|
35,320 | 11.64 | 11.71 | 11.16 | 0 | 0 | 0 |
15/09/2010 |
11.64
|
5,370 | 11.98 | 11.98 | 11.43 | 0 | 0 | 0 |
14/09/2010 |
11.98
|
8,600 | 11.50 | 11.98 | 11.64 | 0 | 0 | 0 |
13/09/2010 |
11.50
|
21,170 | 12.05 | 12.05 | 11.50 | 0 | 0 | 0 |
10/09/2010 |
12.05
|
19,450 | 12.12 | 12.26 | 12.05 | 1,180 | 0 | 0.0 |
09/09/2010 |
12.12
|
38,190 | 11.98 | 12.12 | 11.98 | 0 | 120 | -0.0 |
08/09/2010 |
11.98
|
15,710 | 12.19 | 12.19 | 11.64 | 900 | 0 | 0.0 |
07/09/2010 |
12.19
|
15,340 | 12.26 | 12.26 | 11.85 | 0 | 0 | 0 |
06/09/2010 |
12.26
|
13,390 | 11.71 | 12.26 | 12.19 | 5,000 | 0 | 0.1 |
01/09/2010 |
11.71
|
17,830 | 11.71 | 11.71 | 11.36 | 0 | 0 | 0 |
31/08/2010 |
11.71
|
50,380 | 11.57 | 11.71 | 11.36 | 2,000 | 1,170 | 0.0 |
30/08/2010 |
11.57
|
7,090 | 11.02 | 11.57 | 11.57 | 0 | 50 | -0.0 |
27/08/2010 |
11.02
|
11,480 | 10.95 | 11.02 | 10.54 | 0 | 0 | 0 |
26/08/2010 |
10.95
|
25,800 | 11.29 | 11.36 | 10.95 | 0 | 0 | 0 |
25/08/2010 |
11.29
|
42,040 | 11.71 | 11.71 | 11.16 | 40 | 0 | 0.0 |
24/08/2010 |
11.71
|
3,580 | 12.26 | 12.26 | 11.71 | 0 | 0 | 0 |
23/08/2010 |
12.26
|
16,320 | 12.33 | 12.40 | 12.26 | 0 | 0 | 0 |
20/08/2010 |
12.33
|
16,020 | 12.26 | 12.40 | 12.26 | 0 | 0 | 0 |
19/08/2010 |
12.26
|
2,770 | 12.26 | 12.26 | 11.98 | 0 | 0 | 0 |
18/08/2010 |
12.26
|
1,080 | 12.67 | 12.67 | 12.26 | 0 | 0 | 0 |
17/08/2010 |
12.67
|
1,410 | 12.67 | 13.02 | 12.40 | 1,250 | 0 | 0.0 |
16/08/2010 |
12.67
|
7,770 | 12.12 | 12.67 | 12.53 | 0 | 0 | 0 |
13/08/2010 |
12.12
|
4,940 | 12.12 | 12.53 | 12.12 | 1,500 | 0 | 0.0 |
12/08/2010 |
12.12
|
8,190 | 12.74 | 12.74 | 12.12 | 0 | 0 | 0 |
11/08/2010 |
12.74
|
9,000 | 12.53 | 12.74 | 12.26 | 0 | 0 | 0 |
10/08/2010 |
12.53
|
11,640 | 13.15 | 13.43 | 12.53 | 0 | 1,080 | -0.0 |
09/08/2010 |
13.15
|
4,060 | 13.50 | 13.50 | 13.08 | 0 | 0 | 0 |
06/08/2010 |
13.50
|
2,180 | 13.08 | 13.64 | 13.08 | 200 | 0 | 0.0 |
05/08/2010 |
13.08
|
4,100 | 13.08 | 13.15 | 13.08 | 0 | 90 | -0.0 |
04/08/2010 |
13.08
|
18,160 | 13.77 | 13.77 | 13.08 | 1,200 | 0 | 0.0 |
03/08/2010 |
13.77
|
13,280 | 14.39 | 14.46 | 13.77 | 0 | 0 | 0 |
02/08/2010 |
14.39
|
550 | 14.26 | 14.60 | 13.98 | 100 | 0 | 0.0 |
30/07/2010 |
14.26
|
3,140 | 14.12 | 14.26 | 14.12 | 0 | 0 | 0 |
29/07/2010 |
14.12
|
4,610 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 |
28/07/2010 |
14.12
|
4,550 | 14.60 | 14.60 | 14.12 | 0 | 0 | 0 |
27/07/2010 |
14.60
|
4,650 | 14.26 | 14.74 | 14.46 | 170 | 0 | 0.0 |
26/07/2010 |
14.26
|
6,240 | 14.81 | 14.81 | 14.26 | 400 | 260 | 0.0 |
23/07/2010 |
14.81
|
8,190 | 14.88 | 14.88 | 14.53 | 0 | 0 | 0 |
22/07/2010 |
14.88
|
2,140 | 14.88 | 15.15 | 14.88 | 0 | 390 | -0.0 |
21/07/2010 |
14.88
|
5,840 | 14.88 | 15.15 | 14.46 | 830 | 0 | 0.0 |
20/07/2010 |
14.88
|
7,990 | 15.29 | 15.29 | 14.88 | 0 | 0 | 0 |
19/07/2010 |
15.29
|
1,510 | 14.94 | 15.29 | 14.81 | 0 | 0 | 0 |
16/07/2010 |
14.94
|
4,320 | 15.50 | 15.50 | 14.94 | 480 | 0 | 0.0 |
15/07/2010 |
15.50
|
1,250 | 15.22 | 15.50 | 14.94 | 0 | 0 | 0 |
14/07/2010 |
15.22
|
4,280 | 15.63 | 15.84 | 15.22 | 0 | 0 | 0 |
13/07/2010 |
15.63
|
5,210 | 15.08 | 15.77 | 15.08 | 0 | 0 | 0 |
12/07/2010 |
15.08
|
12,920 | 15.36 | 15.36 | 14.81 | 1,520 | 0 | 0.0 |
09/07/2010 |
15.36
|
2,510 | 14.81 | 15.50 | 14.94 | 0 | 0 | 0 |
08/07/2010 |
14.81
|
1,350 | 15.36 | 15.50 | 14.81 | 0 | 0 | 0 |
07/07/2010 |
15.36
|
5,820 | 15.29 | 15.43 | 15.36 | 0 | 0 | 0 |
06/07/2010 |
15.29
|
26,960 | 15.70 | 16.05 | 15.29 | 0 | 0 | 0 |
05/07/2010 |
15.70
|
3,520 | 15.56 | 15.84 | 15.56 | 0 | 0 | 0 |
02/07/2010 |
15.56
|
10,040 | 16.05 | 16.05 | 15.56 | 0 | 0 | 0 |
01/07/2010 |
16.05
|
20,920 | 16.87 | 16.87 | 16.05 | 0 | 1,220 | -0.0 |
30/06/2010 |
16.87
|
242,930 | 16.12 | 16.87 | 15.50 | 0 | 850 | -0.0 |
29/06/2010 |
16.12
|
79,390 | 15.36 | 16.12 | 15.56 | 0 | 0 | 0 |
28/06/2010 |
15.36
|
21,610 | 14.67 | 15.36 | 14.46 | 19,000 | 0 | 0.4 |
25/06/2010 |
14.67
|
20,360 | 15.22 | 15.22 | 14.67 | 0 | 0 | 0 |
24/06/2010 |
15.22
|
4,490 | 15.15 | 15.22 | 15.15 | 850 | 0 | 0.0 |