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) |
0 | 0% | 248,800 | 9,900 | 0.0 |
1.80
2.20
2.20
|
2 tháng
(2024-07-22) |
-0.10 | -4.35% | 677,900 | 9,900 | 0.0 |
1.80
2.40
2.20
|
3 tháng
(2024-06-21) |
-1 | -31.25% | 2,099,100 | 9,900 | 0.0 |
1.80
3.50
2.20
|
6 tháng
(2024-03-25) |
0.10 | 4.76% | 4,381,700 | -28,500 | -0.1 |
1.80
3.50
2.20
|
12 tháng
(2023-09-25) |
0.10 | 4.76% | 5,036,900 | -19,100 | -0.1 |
1.80
3.50
2.20
|
24 tháng
(2022-09-30) |
-0.60 | -21.43% | 9,260,347 | -20,806 | -0.1 |
1.30
3.50
2.20
|
36 tháng
(2021-10-05) |
-1.10 | -33.33% | 23,254,312 | -14,054 | -0.1 |
1.30
11.20
2.20
|
60 tháng
(2019-10-16) |
1.20 | 120% | 34,050,126 | -248,454 | -1.1 |
0.70
11.20
2.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/09/2010 |
17.90
|
83,200 | 17 | 17.90 | 17.50 | 0 | 200 | -0.0 |
08/09/2010 |
17
|
1,320,300 | 15.90 | 17 | 15.60 | 8,400 | 200 | 0.1 |
07/09/2010 |
15.90
|
18,500 | 14.90 | 15.90 | 15.90 | 0 | 0 | 0 |
06/09/2010 |
14.90
|
8,400 | 14 | 14.90 | 14.90 | 0 | 0 | 0 |
01/09/2010 |
14
|
167,000 | 13.20 | 14 | 14 | 0 | 0 | 0 |
31/08/2010 |
13.20
|
138,000 | 12.40 | 13.20 | 12.80 | 0 | 0 | 0 |
30/08/2010 |
12.40
|
102,300 | 11.60 | 12.40 | 12 | 0 | 0 | 0 |
27/08/2010 |
11.60
|
183,700 | 12.20 | 12.30 | 11.50 | 0 | 0 | 0 |
26/08/2010 |
12.20
|
232,200 | 12.80 | 13.30 | 12 | 0 | 0 | 0 |
25/08/2010 |
12.80
|
102,800 | 13.70 | 13.70 | 12.80 | 0 | 0 | 0 |
24/08/2010 |
13.70
|
267,700 | 14.30 | 14.30 | 13.70 | 0 | 0 | 0 |
23/08/2010 |
14.30
|
143,100 | 15.50 | 15.50 | 14.30 | 3,000 | 0 | 0.0 |
20/08/2010 |
15.50
|
419,400 | 16 | 16.40 | 15 | 0 | 0 | 0 |
19/08/2010 |
16
|
363,900 | 16.70 | 17.20 | 15.90 | 0 | 0 | 0 |
18/08/2010 |
16.70
|
222,500 | 17.70 | 18 | 16.70 | 0 | 0 | 0 |
17/08/2010 |
17.70
|
149,000 | 18.60 | 19.20 | 17.50 | 0 | 0 | 0 |
16/08/2010 |
18.60
|
296,400 | 17.60 | 18.60 | 17 | 0 | 0 | 0 |
13/08/2010 |
17.60
|
589,500 | 17.80 | 18.40 | 16.90 | 0 | 0 | 0 |
12/08/2010 |
17.80
|
169,200 | 19.10 | 19.10 | 17.80 | 0 | 0 | 0 |
11/08/2010 |
19.10
|
441,600 | 20 | 20.70 | 18.70 | 0 | 0 | 0 |
10/08/2010 |
20
|
105,700 | 21.30 | 21.30 | 20 | 0 | 0 | 0 |
09/08/2010 |
21.30
|
410,000 | 23 | 23.50 | 21.30 | 0 | 0 | 0 |
06/08/2010 |
23
|
552,300 | 21.50 | 23 | 22 | 0 | 0 | 0 |
05/08/2010 |
21.50
|
33,300 | 21.10 | 21.50 | 21 | 0 | 0 | 0 |
04/08/2010 |
21.10
|
630,400 | 20.50 | 21.60 | 19.20 | 0 | 0 | 0 |
03/08/2010 |
20.50
|
478,700 | 21.70 | 22 | 20.50 | 500 | 0 | 0.0 |
02/08/2010 |
21.70
|
357,800 | 23.70 | 23.90 | 21.70 | 0 | 0 | 0 |
30/07/2010 |
23.70
|
356,800 | 23 | 24.50 | 21.80 | 0 | 0 | 0 |
29/07/2010 |
23
|
349,000 | 24 | 24 | 23 | 0 | 0 | 0 |
28/07/2010 |
24
|
449,300 | 24.90 | 27 | 24 | 0 | 0 | 0 |
27/07/2010 |
24.90
|
591,200 | 26.30 | 28.30 | 24.80 | 0 | 0 | 0 |
26/07/2010 |
26.30
|
612,500 | 28.40 | 28.40 | 26.30 | 0 | 0 | 0 |
23/07/2010 |
28.40
|
314,900 | 26.80 | 29 | 25.50 | 0 | 0 | 0 |
22/07/2010 |
26.80
|
550,600 | 26.70 | 27.80 | 26.60 | 0 | 0 | 0 |
21/07/2010 |
26.70
|
577,700 | 25.10 | 26.70 | 24 | 0 | 0 | 0 |
20/07/2010 |
25.10
|
547,700 | 24.70 | 26.20 | 23.10 | 0 | 100 | -0.0 |
19/07/2010 |
24.70
|
200,100 | 23.20 | 24.70 | 24 | 0 | 0 | 0 |
16/07/2010 |
23.20
|
278,600 | 21.90 | 23.20 | 22 | 0 | 0 | 0 |
15/07/2010 |
21.90
|
816,100 | 20.50 | 21.90 | 19.80 | 0 | 0 | 0 |
14/07/2010 |
20.50
|
790,000 | 19.20 | 20.50 | 20.40 | 0 | 3,000 | -0.1 |
13/07/2010 |
19.20
|
86,600 | 18 | 19.20 | 19.20 | 0 | 0 | 0 |
12/07/2010 |
18
|
98,100 | 17.20 | 18 | 18 | 0 | 0 | 0 |
09/07/2010 |
17.20
|
613,000 | 15.80 | 17.20 | 15.30 | 0 | 0 | 0 |
08/07/2010 |
15.80
|
233,600 | 16.50 | 17.50 | 15.80 | 2,000 | 0 | 0.0 |
07/07/2010 |
16.50
|
225,400 | 17.20 | 18.20 | 16.50 | 0 | 4,000 | -0.1 |
06/07/2010 |
17.20
|
208,900 | 17.50 | 18.50 | 16.80 | 0 | 2,000 | -0.0 |
05/07/2010 |
17.50
|
149,700 | 17.10 | 17.50 | 16.60 | 0 | 0 | 0 |
02/07/2010 |
17.10
|
259,500 | 17 | 17.10 | 15.70 | 0 | 0 | 0 |
01/07/2010 |
17
|
407,300 | 17 | 18 | 15.90 | 2,400 | 0 | 0.0 |
30/06/2010 |
17
|
39,200 | 18 | 18 | 17 | 0 | 0 | 0 |
29/06/2010 |
18
|
567,000 | 18.80 | 19.50 | 18 | 0 | 0 | 0 |
28/06/2010 |
18.80
|
780,500 | 18.80 | 20.10 | 17.90 | 0 | 0 | 0 |
25/06/2010 |
18.80
|
92,700 | 17.60 | 18.80 | 18.80 | 0 | 3,100 | -0.1 |
24/06/2010 |
17.60
|
46,400 | 16.70 | 17.60 | 17.60 | 0 | 100 | -0.0 |
23/06/2010 |
16.70
|
302,700 | 15.70 | 16.70 | 15.70 | 0 | 0 | 0 |
22/06/2010 |
15.70
|
328,300 | 14.70 | 15.70 | 15.30 | 0 | 100 | -0.0 |
21/06/2010 |
14.70
|
113,800 | 13.80 | 14.70 | 14.70 | 0 | 600 | -0.0 |
18/06/2010 |
13.80
|
98,300 | 13.40 | 13.80 | 13 | 0 | 1,800 | -0.0 |
17/06/2010 |
13.40
|
202,100 | 12.80 | 13.40 | 12.10 | 1,600 | 800 | 0.0 |
16/06/2010 |
12.80
|
225,800 | 12 | 12.90 | 11.80 | 3,000 | 100 | 0.0 |
15/06/2010 |
12
|
374,800 | 12.10 | 12.80 | 11.40 | 0 | 100 | -0.0 |
14/06/2010 |
12.10
|
669,300 | 11.40 | 12.10 | 11.80 | 4,000 | 100 | 0.0 |
11/06/2010 |
11.40
|
151,900 | 10.70 | 11.40 | 11.40 | 0 | 0 | 0 |
10/06/2010 |
10.70
|
112,700 | 10 | 10.70 | 10.70 | 0 | 0 | 0 |
09/06/2010 |
10
|
42,600 | 9.60 | 10 | 10 | 0 | 0 | 0 |
08/06/2010 |
9.60
|
193,000 | 9 | 9.60 | 9.10 | 0 | 0 | 0 |
07/06/2010 |
9
|
69,200 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
04/06/2010 |
9.20
|
108,200 | 9.20 | 9.40 | 8.60 | 0 | 0 | 0 |
03/06/2010 |
9.20
|
60,200 | 9.10 | 9.40 | 9 | 0 | 0 | 0 |
02/06/2010 |
9.10
|
34,100 | 9 | 9.20 | 8.90 | 0 | 0 | 0 |
01/06/2010 |
9
|
40,400 | 9.10 | 9.20 | 8.90 | 0 | 0 | 0 |
31/05/2010 |
9.10
|
62,300 | 9.70 | 10 | 9.10 | 0 | 0 | 0 |
28/05/2010 |
9.70
|
106,300 | 9.40 | 9.70 | 9 | 0 | 0 | 0 |
27/05/2010 |
9.40
|
63,200 | 9.20 | 9.40 | 8.90 | 0 | 0 | 0 |
26/05/2010 |
9.20
|
232,600 | 9.20 | 9.40 | 8.60 | 0 | 0 | 0 |
25/05/2010 |
9.20
|
57,500 | 8.70 | 9.20 | 9 | 0 | 0 | 0 |
24/05/2010 |
8.70
|
91,000 | 8.10 | 8.70 | 8.20 | 0 | 0 | 0 |
21/05/2010 |
8.10
|
115,400 | 9.20 | 9.20 | 8.10 | 0 | 0 | 0 |
20/05/2010 |
9.20
|
84,000 | 9 | 9.20 | 8.50 | 0 | 0 | 0 |
19/05/2010 |
9
|
92,100 | 9.60 | 10 | 9 | 0 | 0 | 0 |
18/05/2010 |
9.60
|
142,400 | 9.80 | 9.90 | 9.30 | 0 | 0 | 0 |
17/05/2010 |
9.80
|
330,600 | 10.50 | 10.90 | 9.80 | 0 | 0 | 0 |
14/05/2010 |
10.50
|
48,700 | 11.20 | 11.20 | 10.50 | 0 | 0 | 0 |
13/05/2010 |
11.20
|
21,300 | 12 | 12 | 11.20 | 2,000 | 0 | 0.0 |
12/05/2010 |
12
|
14,700 | 12.50 | 12.50 | 12 | 0 | 0 | 0 |
11/05/2010 |
12.50
|
214,100 | 12.40 | 13.20 | 12.20 | 0 | 0 | 0 |
10/05/2010 |
12.40
|
390,100 | 11.60 | 12.40 | 12 | 0 | 0 | 0 |
07/05/2010 |
11.60
|
680,200 | 10.90 | 11.60 | 10.90 | 0 | 0 | 0 |
06/05/2010 |
10.90
|
71,800 | 10.20 | 10.90 | 10.80 | 0 | 0 | 0 |
05/05/2010 |
10.20
|
150,300 | 9.60 | 10.20 | 10.20 | 0 | 0 | 0 |
04/05/2010 |
9.60
|
17,300 | 9 | 9.60 | 9.60 | 0 | 0 | 0 |
29/04/2010 |
9
|
121,100 | 8.70 | 9 | 8.70 | 0 | 0 | 0 |
28/04/2010 |
8.70
|
90,600 | 8.30 | 8.70 | 8.20 | 0 | 0 | 0 |
27/04/2010 |
8.30
|
40,300 | 8 | 8.30 | 7.90 | 0 | 0 | 0 |
26/04/2010 |
8
|
42,100 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
22/04/2010 |
8.30
|
42,800 | 8.70 | 9 | 8.20 | 0 | 0 | 0 |
21/04/2010 |
8.70
|
170,300 | 8.30 | 8.70 | 8 | 0 | 0 | 0 |
20/04/2010 |
8.30
|
92,800 | 8 | 8.30 | 7.90 | 0 | 0 | 0 |
19/04/2010 |
8
|
57,500 | 7.90 | 8 | 7.60 | 0 | 0 | 0 |
16/04/2010 |
7.90
|
31,200 | 7.70 | 8 | 7.60 | 0 | 0 | 0 |