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) |
-0.08 | -1.87% | 1,499,100 | -3,000 | -0.0 |
4.19
4.42
4.19
|
2 tháng
(2024-07-22) |
-0.57 | -11.97% | 4,881,300 | -26,200 | -0.1 |
3.97
4.76
4.19
|
3 tháng
(2024-06-20) |
-0.71 | -14.49% | 7,606,800 | -163,500 | -0.8 |
3.97
5.09
4.19
|
6 tháng
(2024-03-22) |
-1.76 | -29.58% | 39,553,800 | 214,230 | 1.1 |
3.97
6.18
4.19
|
12 tháng
(2023-09-25) |
-1.66 | -28.38% | 98,428,400 | 369,030 | 1.7 |
3.89
6.18
4.19
|
24 tháng
(2022-09-29) |
-2.19 | -34.33% | 215,818,000 | 795,030 | 4.4 |
2.74
6.71
4.19
|
36 tháng
(2021-10-04) |
-5.21 | -55.43% | 310,433,200 | 649,730 | 2.3 |
2.74
20.20
4.19
|
60 tháng
(2019-10-15) |
2.46 | 142.20% | 434,184,360 | 752,360 | 3.0 |
1.31
20.20
4.19
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/09/2010 |
18.20
|
106,580 | 17.34 | 18.20 | 18.02 | 0 | 5,000 | -0.2 |
08/09/2010 |
17.34
|
207,460 | 16.53 | 17.34 | 16.47 | 0 | 5,000 | -0.2 |
07/09/2010 |
16.53
|
134,210 | 15.79 | 16.53 | 15.79 | 0 | 0 | 0 |
06/09/2010 |
15.79
|
22,340 | 15.04 | 15.79 | 15.79 | 0 | 0 | 0 |
01/09/2010 |
15.04
|
68,450 | 14.35 | 15.04 | 14.35 | 0 | 0 | 0 |
31/08/2010 |
14.35
|
39,620 | 13.72 | 14.35 | 14.06 | 0 | 0 | 0 |
30/08/2010 |
13.72
|
38,000 | 13.09 | 13.72 | 13.66 | 5,400 | 0 | 0.1 |
27/08/2010 |
13.09
|
45,790 | 13.78 | 13.78 | 13.09 | 0 | 0 | 0 |
26/08/2010 |
13.78
|
86,770 | 14.29 | 14.29 | 13.60 | 2,000 | 4,410 | -0.1 |
25/08/2010 |
14.29
|
55,680 | 15.04 | 15.04 | 14.29 | 4,300 | 0 | 0.1 |
24/08/2010 |
15.04
|
37,550 | 15.79 | 15.79 | 15.04 | 1,300 | 0 | 0.0 |
23/08/2010 |
15.79
|
12,530 | 16.07 | 16.59 | 15.79 | 0 | 0 | 0 |
20/08/2010 |
16.07
|
89,390 | 16.59 | 16.59 | 15.79 | 7,000 | 12,230 | -0.1 |
19/08/2010 |
16.59
|
48,650 | 17.28 | 17.28 | 16.53 | 0 | 0 | 0 |
18/08/2010 |
17.28
|
312,090 | 16.47 | 17.28 | 17.22 | 0 | 0 | 0 |
17/08/2010 |
16.47
|
113,400 | 15.73 | 16.47 | 16.47 | 0 | 0 | 0 |
16/08/2010 |
15.73
|
36,430 | 14.98 | 15.73 | 14.41 | 3,000 | 0 | 0.1 |
13/08/2010 |
14.98
|
57,750 | 15.73 | 15.73 | 14.98 | 4,400 | 0 | 0.1 |
12/08/2010 |
15.73
|
23,150 | 16.53 | 16.53 | 15.73 | 9,000 | 0 | 0.2 |
11/08/2010 |
16.53
|
34,600 | 15.79 | 16.53 | 15.27 | 5,000 | 0 | 0.1 |
10/08/2010 |
15.79
|
65,240 | 16.53 | 16.53 | 15.73 | 26,500 | 0 | 0.7 |
09/08/2010 |
16.53
|
43,700 | 17.39 | 17.39 | 16.53 | 1,000 | 0 | 0.0 |
06/08/2010 |
17.39
|
64,990 | 17.45 | 17.45 | 16.99 | 0 | 11,700 | -0.4 |
05/08/2010 |
17.45
|
11,140 | 17.22 | 17.79 | 16.99 | 7,000 | 0 | 0.2 |
04/08/2010 |
17.22
|
42,880 | 17.51 | 17.79 | 16.93 | 12,000 | 0 | 0.4 |
03/08/2010 |
17.51
|
97,140 | 17.62 | 17.97 | 17.51 | 31,710 | 0 | 1.0 |
02/08/2010 |
17.62
|
80,080 | 17.62 | 18.43 | 11.88 | 16,890 | 0 | 0.5 |
30/07/2010 |
17.62
|
62,070 | 16.82 | 17.62 | 17.22 | 9,500 | 0 | 0.3 |
29/07/2010 |
16.82
|
45,540 | 16.93 | 17.22 | 16.53 | 5,200 | 0 | 0.2 |
28/07/2010 |
16.93
|
61,570 | 17.62 | 17.62 | 16.93 | 5,000 | 0 | 0.1 |
27/07/2010 |
17.62
|
47,670 | 18.08 | 18.08 | 17.51 | 1,100 | 0 | 0.0 |
26/07/2010 |
18.08
|
37,530 | 18.37 | 18.83 | 18.08 | 0 | 3,700 | -0.1 |
23/07/2010 |
18.37
|
34,100 | 18.94 | 18.94 | 18.37 | 0 | 0 | 0 |
22/07/2010 |
18.94
|
91,800 | 18.94 | 19.06 | 18.66 | 0 | 3,000 | -0.1 |
21/07/2010 |
18.94
|
85,400 | 18.88 | 19.17 | 18.14 | 0 | 0 | 0 |
20/07/2010 |
18.88
|
30,510 | 18.60 | 19.34 | 18.37 | 0 | 0 | 0 |
19/07/2010 |
18.60
|
102,760 | 19.34 | 19.34 | 18.48 | 0 | 0 | 0 |
16/07/2010 |
19.34
|
19,180 | 18.43 | 19.34 | 19.34 | 0 | 0 | 0 |
15/07/2010 |
18.43
|
16,990 | 17.56 | 18.43 | 18.43 | 0 | 2,000 | -0.1 |
14/07/2010 |
17.56
|
50,280 | 18.37 | 18.94 | 17.56 | 900 | 0 | 0.0 |
13/07/2010 |
18.37
|
83,440 | 17.51 | 18.37 | 17.51 | 0 | 1,000 | -0.0 |
12/07/2010 |
17.51
|
38,830 | 17.74 | 17.74 | 16.99 | 0 | 0 | 0 |
09/07/2010 |
17.74
|
18,100 | 18.14 | 18.54 | 17.68 | 0 | 0 | 0 |
08/07/2010 |
18.14
|
61,730 | 18.14 | 18.54 | 18.14 | 0 | 0 | 0 |
07/07/2010 |
18.14
|
56,880 | 18.14 | 18.83 | 18.14 | 0 | 0 | 0 |
06/07/2010 |
18.14
|
75,730 | 19.06 | 19.06 | 18.14 | 100 | 2,000 | -0.1 |
05/07/2010 |
19.06
|
50,410 | 19.23 | 20.09 | 18.94 | 6,000 | 0 | 0.2 |
02/07/2010 |
19.23
|
28,420 | 19.52 | 19.52 | 18.94 | 0 | 6,000 | -0.2 |
01/07/2010 |
19.52
|
122,110 | 19.86 | 19.86 | 18.88 | 0 | 47,500 | -1.6 |
30/06/2010 |
19.86
|
21,820 | 20.49 | 20.49 | 19.86 | 0 | 0 | 0 |
29/06/2010 |
20.49
|
71,430 | 20.61 | 20.66 | 20.09 | 0 | 9,440 | -0.3 |
28/06/2010 |
20.61
|
40,000 | 21.41 | 21.81 | 20.61 | 0 | 2,060 | -0.1 |
25/06/2010 |
21.41
|
147,870 | 20.43 | 21.41 | 20.43 | 0 | 9,500 | -0.3 |
24/06/2010 |
20.43
|
46,780 | 21.01 | 21.24 | 20.43 | 0 | 6,150 | -0.2 |
23/06/2010 |
21.01
|
82,690 | 21.41 | 21.47 | 20.95 | 5,000 | 2,500 | 0.1 |
22/06/2010 |
21.41
|
93,660 | 22.50 | 22.96 | 21.41 | 2,000 | 850 | 0.0 |
21/06/2010 |
22.50
|
122,320 | 22.10 | 22.67 | 22.10 | 5,230 | 0 | 0.2 |
18/06/2010 |
22.10
|
182,300 | 21.81 | 22.39 | 21.53 | 10,000 | 12,000 | -0.1 |
17/06/2010 |
21.81
|
305,880 | 20.78 | 21.81 | 20.66 | 0 | 55,000 | -2.0 |
16/06/2010 |
20.78
|
148,220 | 20.66 | 21.12 | 20.66 | 0 | 5,000 | -0.2 |
15/06/2010 |
20.66
|
197,100 | 20.66 | 21.53 | 20.66 | 0 | 8,000 | -0.3 |
14/06/2010 |
20.66
|
160,630 | 20.55 | 20.95 | 20.21 | 0 | 0 | 0 |
11/06/2010 |
20.55
|
109,600 | 19.98 | 20.61 | 19.98 | 0 | 3,220 | -0.1 |
10/06/2010 |
19.98
|
158,510 | 20.84 | 20.84 | 19.98 | 0 | 8,500 | -0.3 |
09/06/2010 |
20.84
|
133,550 | 19.98 | 20.95 | 20.61 | 0 | 25,280 | -0.9 |
08/06/2010 |
19.98
|
160,690 | 20.89 | 20.89 | 19.86 | 0 | 0 | 0 |
07/06/2010 |
20.89
|
115,300 | 21.98 | 21.98 | 20.89 | 0 | 0 | 0 |
04/06/2010 |
21.98
|
523,940 | 21.07 | 22.10 | 20.66 | 0 | 20,000 | -0.8 |
03/06/2010 |
21.07
|
13,610 | 20.09 | 21.07 | 21.07 | 0 | 0 | 0 |
02/06/2010 |
20.09
|
86,000 | 19.17 | 20.09 | 19.98 | 0 | 0 | 0 |
01/06/2010 |
19.17
|
114,260 | 18.31 | 19.17 | 18.08 | 0 | 8,000 | -0.3 |
31/05/2010 |
18.31
|
243,720 | 18.37 | 18.54 | 17.45 | 0 | 0 | 0 |
28/05/2010 |
18.37
|
146,910 | 18.25 | 18.37 | 17.68 | 0 | 0 | 0 |
27/05/2010 |
18.25
|
70,130 | 18.37 | 18.37 | 17.45 | 0 | 0 | 0 |
26/05/2010 |
18.37
|
87,400 | 18.08 | 18.48 | 17.56 | 0 | 0 | 0 |
25/05/2010 |
18.08
|
143,110 | 17.34 | 18.14 | 17.22 | 0 | 0 | 0 |
24/05/2010 |
17.34
|
274,990 | 16.53 | 17.34 | 17.22 | 8,000 | 0 | 0.2 |
21/05/2010 |
16.53
|
17,000 | 16.53 | 16.53 | 16.53 | 0 | 0 | 0 |