Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.20 | -11.11% | 5,985,600 | -4,000 | -0.0 |
1.60
1.80
1.60
|
2 tháng
(2024-09-16) |
0.10 | 6.67% | 22,167,700 | -3,583 | -0.0 |
1.50
1.80
1.60
|
3 tháng
(2024-08-15) |
-0.20 | -11.11% | 33,536,600 | -195,983 | -0.3 |
1.50
1.90
1.60
|
6 tháng
(2024-05-17) |
-0.70 | -30.43% | 85,300,200 | -35,881 | -0.1 |
1.50
2.40
1.60
|
12 tháng
(2023-11-20) |
-1.20 | -42.86% | 222,519,400 | -160,825 | -0.3 |
1.50
3.10
1.60
|
24 tháng
(2022-11-24) |
-0.20 | -11.11% | 772,960,011 | 265,017 | 0.8 |
1.50
3.90
1.60
|
36 tháng
(2021-11-29) |
-4.80 | -75% | 1,860,583,498 | 431,987 | 2.4 |
1.20
14.10
1.60
|
60 tháng
(2019-12-10) |
1 | 166.67% | 2,654,142,240 | 309,737 | 1.8 |
0.50
14.10
1.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/11/2010 |
9.33
|
186,890 | 9.39 | 9.39 | 9.04 | 0 | 0 | 0 |
02/11/2010 |
9.39
|
222,710 | 9.62 | 9.62 | 9.27 | 0 | 0 | 0 |
01/11/2010 |
9.62
|
187,320 | 9.74 | 9.74 | 9.45 | 0 | 0 | 0 |
29/10/2010 |
9.74
|
178,630 | 9.80 | 10.15 | 9.74 | 0 | 0 | 0 |
28/10/2010 |
9.80
|
89,970 | 10.03 | 10.03 | 9.74 | 0 | 0 | 0 |
27/10/2010 |
10.03
|
208,480 | 10.44 | 10.44 | 10.03 | 0 | 0 | 0 |
26/10/2010 |
10.44
|
571,510 | 9.97 | 10.44 | 10.21 | 0 | 0 | 0 |
25/10/2010 |
9.97
|
226,980 | 9.51 | 9.97 | 9.16 | 0 | 0 | 0 |
22/10/2010 |
9.51
|
268,550 | 9.97 | 10.03 | 9.51 | 0 | 0 | 0 |
21/10/2010 |
9.97
|
260,540 | 10.21 | 10.50 | 9.86 | 0 | 0 | 0 |
20/10/2010 |
10.21
|
486,860 | 10.73 | 10.85 | 10.21 | 0 | 0 | 0 |
19/10/2010 |
10.73
|
274,530 | 11.14 | 11.20 | 10.67 | 0 | 0 | 0 |
18/10/2010 |
11.14
|
174,500 | 11.26 | 11.32 | 11.08 | 0 | 0 | 0 |
15/10/2010 |
11.26
|
137,120 | 11.43 | 11.43 | 11.26 | 0 | 0 | 0 |
14/10/2010 |
11.43
|
105,690 | 11.43 | 11.55 | 11.37 | 0 | 0 | 0 |
13/10/2010 |
11.43
|
233,560 | 11.32 | 11.55 | 11.14 | 0 | 0 | 0 |
12/10/2010 |
11.32
|
364,620 | 11.61 | 11.72 | 11.32 | 0 | 0 | 0 |
11/10/2010 |
11.61
|
244,080 | 11.67 | 11.84 | 11.55 | 0 | 0 | 0 |
08/10/2010 |
11.67
|
291,970 | 11.96 | 12.02 | 11.55 | 0 | 0 | 0 |
07/10/2010 |
11.96
|
318,930 | 12.25 | 12.42 | 11.96 | 0 | 0 | 0 |
06/10/2010 |
12.25
|
286,100 | 11.78 | 12.36 | 11.84 | 0 | 0 | 0 |
05/10/2010 |
11.78
|
338,280 | 11.72 | 11.78 | 11.32 | 0 | 0 | 0 |
04/10/2010 |
11.72
|
976,110 | 12.31 | 12.31 | 11.72 | 0 | 0 | 0 |
01/10/2010 |
12.31
|
304,670 | 12.36 | 12.60 | 12.31 | 0 | 0 | 0 |
30/09/2010 |
12.36
|
292,090 | 12.54 | 12.60 | 12.25 | 0 | 0 | 0 |
29/09/2010 |
12.54
|
370,810 | 12.95 | 13.06 | 12.48 | 0 | 150 | -0.0 |
28/09/2010 |
12.95
|
273,340 | 12.89 | 13.24 | 12.95 | 0 | 0 | 0 |
27/09/2010 |
12.89
|
651,220 | 12.60 | 13.18 | 12.66 | 0 | 0 | 0 |
24/09/2010 |
12.60
|
519,830 | 12.54 | 12.95 | 12.48 | 0 | 0 | 0 |
23/09/2010 |
12.54
|
668,550 | 12.89 | 12.89 | 12.25 | 0 | 0 | 0 |
22/09/2010 |
12.89
|
356,960 | 13.06 | 13.12 | 12.77 | 0 | 0 | 0 |
21/09/2010 |
13.06
|
547,290 | 12.95 | 13.30 | 12.77 | 0 | 0 | 0 |
20/09/2010 |
12.95
|
815,090 | 12.95 | 13.59 | 12.95 | 0 | 0 | 0 |
17/09/2010 |
12.95
|
627,900 | 12.36 | 12.95 | 12.71 | 0 | 0 | 0 |
16/09/2010 |
12.36
|
257,220 | 12.36 | 12.60 | 12.25 | 0 | 0 | 0 |
15/09/2010 |
12.36
|
419,090 | 12.77 | 12.77 | 12.25 | 0 | 0 | 0 |
14/09/2010 |
12.77
|
398,770 | 12.19 | 12.77 | 12.19 | 0 | 0 | 0 |
13/09/2010 |
12.19
|
1,504,140 | 12.83 | 12.83 | 12.19 | 0 | 0 | 0 |
10/09/2010 |
12.83
|
591,040 | 13.47 | 13.47 | 12.83 | 0 | 0 | 0 |
09/09/2010 |
13.47
|
948,330 | 13.41 | 13.94 | 13.06 | 0 | 0 | 0 |
08/09/2010 |
13.41
|
724,200 | 13.65 | 13.71 | 13.01 | 0 | 0 | 0 |
07/09/2010 |
13.65
|
1,948,900 | 13.01 | 13.65 | 12.89 | 150 | 0 | 0.0 |
06/09/2010 |
13.01
|
342,190 | 12.42 | 13.01 | 12.95 | 0 | 0 | 0 |
01/09/2010 |
12.42
|
1,182,750 | 11.84 | 12.42 | 12.13 | 0 | 3,500 | -0.1 |
31/08/2010 |
11.84
|
616,880 | 11.32 | 11.84 | 11.67 | 0 | 0 | 0 |
30/08/2010 |
11.32
|
104,700 | 10.79 | 11.32 | 11.32 | 0 | 2,000 | -0.0 |
27/08/2010 |
10.79
|
473,580 | 11.20 | 11.37 | 10.67 | 0 | 0 | 0 |
26/08/2010 |
11.20
|
456,770 | 11.20 | 11.67 | 10.79 | 0 | 0 | 0 |
25/08/2010 |
11.20
|
594,740 | 11.78 | 11.78 | 11.20 | 0 | 6,200 | -0.1 |
24/08/2010 |
11.78
|
821,280 | 12.36 | 12.36 | 11.78 | 0 | 0 | 0 |
23/08/2010 |
12.36
|
349,040 | 13.01 | 13.01 | 12.36 | 3,000 | 0 | 0.1 |
20/08/2010 |
13.01
|
547,470 | 12.42 | 13.01 | 12.02 | 0 | 3,700 | -0.1 |
19/08/2010 |
12.42
|
420,390 | 12.54 | 12.77 | 12.13 | 0 | 0 | 0 |
18/08/2010 |
12.54
|
538,780 | 13.18 | 13.18 | 12.54 | 0 | 2,000 | -0.0 |
17/08/2010 |
13.18
|
806,750 | 13.01 | 13.47 | 12.48 | 0 | 3,000 | -0.1 |
16/08/2010 |
13.01
|
433,020 | 12.42 | 13.01 | 12.77 | 0 | 0 | 0 |
13/08/2010 |
12.42
|
796,460 | 11.84 | 12.42 | 11.61 | 0 | 0 | 0 |
12/08/2010 |
11.84
|
738,180 | 12.42 | 12.42 | 11.84 | 4,000 | 0 | 0.1 |
11/08/2010 |
12.42
|
635,610 | 11.84 | 12.42 | 11.96 | 0 | 0 | 0 |
10/08/2010 |
11.84
|
697,540 | 12.42 | 12.42 | 11.84 | 0 | 0 | 0 |
09/08/2010 |
12.42
|
1,064,730 | 13.06 | 13.06 | 12.42 | 0 | 100,000 | -2.1 |
06/08/2010 |
13.06
|
503,060 | 13.30 | 13.36 | 12.77 | 3,700 | 0 | 0.1 |
05/08/2010 |
13.30
|
374,830 | 13.59 | 14.00 | 13.30 | 0 | 0 | 0 |
04/08/2010 |
13.59
|
629,470 | 14.23 | 14.23 | 13.53 | 2,000 | 0 | 0.0 |
03/08/2010 |
14.23
|
1,125,400 | 14.70 | 15.22 | 14.23 | 106,700 | 7,400 | 2.5 |
02/08/2010 |
14.70
|
1,070,180 | 14.00 | 14.70 | 14.46 | 2,000 | 1,200 | 0.0 |
30/07/2010 |
14.00
|
768,360 | 13.36 | 14.00 | 13.88 | 0 | 2,000 | -0.0 |
29/07/2010 |
13.36
|
944,360 | 12.77 | 13.36 | 12.77 | 0 | 0 | 0 |
28/07/2010 |
12.77
|
752,430 | 13.41 | 13.41 | 12.77 | 7,100 | 0 | 0.2 |
27/07/2010 |
13.41
|
636,650 | 13.88 | 14.11 | 13.30 | 0 | 3,000 | -0.1 |
26/07/2010 |
13.88
|
1,068,900 | 14.58 | 14.58 | 13.88 | 0 | 4,000 | -0.1 |
23/07/2010 |
14.58
|
575,950 | 14.93 | 15.28 | 14.58 | 0 | 0 | 0 |
22/07/2010 |
14.93
|
505,380 | 15.34 | 15.40 | 14.93 | 0 | 0 | 0 |
21/07/2010 |
15.34
|
559,580 | 15.16 | 15.69 | 15.16 | 0 | 0 | 0 |
20/07/2010 |
15.16
|
426,310 | 15.40 | 15.57 | 15.16 | 0 | 0 | 0 |
19/07/2010 |
15.40
|
560,530 | 15.16 | 15.46 | 15.05 | 0 | 0 | 0 |
16/07/2010 |
15.16
|
900,380 | 15.05 | 15.75 | 14.87 | 5,900 | 0 | 0.2 |
15/07/2010 |
15.05
|
511,800 | 15.28 | 15.57 | 14.87 | 0 | 0 | 0 |
14/07/2010 |
15.28
|
777,990 | 15.81 | 15.86 | 15.28 | 0 | 0 | 0 |
13/07/2010 |
15.81
|
533,730 | 15.75 | 16.10 | 15.63 | 0 | 0 | 0 |
12/07/2010 |
15.75
|
757,800 | 16.04 | 16.27 | 15.69 | 0 | 0 | 0 |
09/07/2010 |
16.04
|
524,870 | 15.28 | 16.04 | 14.76 | 0 | 0 | 0 |
08/07/2010 |
15.28
|
1,151,340 | 16.04 | 16.10 | 15.28 | 100 | 0 | 0.0 |
07/07/2010 |
16.04
|
1,441,080 | 16.86 | 16.91 | 16.04 | 0 | 0 | 0 |
06/07/2010 |
16.86
|
1,339,750 | 17.73 | 17.73 | 16.86 | 2,200 | 0 | 0.1 |
05/07/2010 |
17.73
|
350,420 | 18.66 | 19.01 | 17.73 | 100 | 0 | 0.0 |
02/07/2010 |
18.66
|
844,040 | 17.79 | 18.66 | 17.79 | 1,000 | 0 | 0.0 |
01/07/2010 |
17.79
|
2,231,170 | 18.31 | 18.31 | 17.44 | 0 | 6,000 | -0.2 |
30/06/2010 |
18.31
|
735,730 | 19.25 | 19.25 | 18.31 | 0 | 7,410 | -0.2 |
29/06/2010 |
19.25
|
775,970 | 20.24 | 20.47 | 19.25 | 0 | 8,000 | -0.3 |
28/06/2010 |
20.24
|
1,942,400 | 20.24 | 20.24 | 19.25 | 3,200 | 22,000 | -0.6 |
25/06/2010 |
20.24
|
821,430 | 21.29 | 21.29 | 20.24 | 0 | 2,000 | -0.1 |
24/06/2010 |
21.29
|
833,080 | 21.64 | 22.63 | 21.00 | 0 | 14,700 | -0.6 |
23/06/2010 |
21.64
|
636,910 | 20.65 | 21.64 | 20.41 | 0 | 24,000 | -0.9 |
22/06/2010 |
20.65
|
935,700 | 19.71 | 20.65 | 19.83 | 0 | 10 | -0.0 |
21/06/2010 |
19.71
|
872,150 | 18.78 | 19.71 | 18.78 | 6,000 | 0 | 0.2 |
18/06/2010 |
18.78
|
1,667,500 | 18.78 | 19.25 | 18.08 | 0 | 11,300 | -0.4 |
17/06/2010 |
18.78
|
724,490 | 19.71 | 19.83 | 18.78 | 0 | 16,000 | -0.5 |
16/06/2010 |
19.71
|
1,115,330 | 18.78 | 19.71 | 19.54 | 0 | 0 | 0 |
15/06/2010 |
18.78
|
1,081,410 | 17.91 | 18.78 | 17.56 | 10 | 5,200 | -0.2 |