Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.10 | 7.69% | 345,700 | 100 | 0.0 |
1.30
1.60
1.40
|
2 tháng
(2024-07-22) |
-0.10 | -6.67% | 520,200 | 100 | 0.0 |
1.20
1.60
1.40
|
3 tháng
(2024-06-24) |
-0.50 | -26.32% | 990,400 | -6,900 | -0.0 |
1.20
1.90
1.40
|
6 tháng
(2024-03-25) |
-1.50 | -51.72% | 6,941,000 | 52,700 | 0.1 |
1.20
3
1.40
|
12 tháng
(2023-09-26) |
-1.20 | -46.15% | 25,940,200 | 54,901 | 0.1 |
1.20
3.60
1.40
|
24 tháng
(2022-10-03) |
-1.20 | -46.15% | 39,332,404 | 71,401 | 0.1 |
1.20
3.60
1.40
|
36 tháng
(2021-10-06) |
-7.30 | -83.91% | 76,994,015 | 68,201 | 0.2 |
1.20
10.10
1.40
|
60 tháng
(2019-10-17) |
1 | 250% | 165,679,193 | 78,701 | 0.2 |
0.30
10.50
1.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/09/2010 |
12.76
|
195,990 | 12.18 | 12.76 | 12.76 | 0 | 0 | 0 |
09/09/2010 |
12.18
|
33,790 | 11.60 | 12.18 | 12.18 | 0 | 0 | 0 |
08/09/2010 |
11.60
|
29,940 | 11.98 | 12.08 | 11.60 | 0 | 0 | 0 |
07/09/2010 |
11.98
|
59,480 | 12.47 | 12.56 | 11.89 | 0 | 0 | 0 |
06/09/2010 |
12.47
|
52,050 | 12.37 | 12.85 | 12.37 | 0 | 0 | 0 |
01/09/2010 |
12.37
|
33,970 | 12.47 | 12.85 | 11.98 | 0 | 0 | 0 |
31/08/2010 |
12.47
|
52,210 | 11.89 | 12.47 | 11.98 | 60 | 1,550 | -0.0 |
30/08/2010 |
11.89
|
36,170 | 11.40 | 11.89 | 11.89 | 0 | 0 | 0 |
27/08/2010 |
11.40
|
70,120 | 10.92 | 11.40 | 10.44 | 0 | 0 | 0 |
26/08/2010 |
10.92
|
46,820 | 11.40 | 11.60 | 10.92 | 0 | 0 | 0 |
25/08/2010 |
11.40
|
15,360 | 11.98 | 11.98 | 11.40 | 0 | 0 | 0 |
24/08/2010 |
11.98
|
26,460 | 12.56 | 12.56 | 11.98 | 0 | 0 | 0 |
23/08/2010 |
12.56
|
42,510 | 13.14 | 13.14 | 12.56 | 0 | 0 | 0 |
20/08/2010 |
13.14
|
68,300 | 13.63 | 14.01 | 12.95 | 0 | 0 | 0 |
19/08/2010 |
13.63
|
35,450 | 14.30 | 14.59 | 13.63 | 40 | 0 | 0.0 |
18/08/2010 |
14.30
|
70,920 | 14.50 | 14.50 | 13.82 | 0 | 0 | 0 |
17/08/2010 |
14.50
|
25,740 | 15.17 | 15.17 | 14.50 | 0 | 0 | 0 |
16/08/2010 |
15.17
|
53,590 | 14.50 | 15.17 | 14.11 | 0 | 0 | 0 |
13/08/2010 |
14.50
|
61,160 | 14.50 | 14.98 | 14.01 | 0 | 0 | 0 |
12/08/2010 |
14.50
|
86,810 | 15.17 | 15.66 | 14.50 | 0 | 0 | 0 |
11/08/2010 |
15.17
|
114,660 | 15.95 | 16.62 | 15.17 | 0 | 0 | 0 |
10/08/2010 |
15.95
|
77,300 | 16.72 | 16.72 | 15.95 | 0 | 0 | 0 |
09/08/2010 |
16.72
|
263,800 | 17.59 | 17.59 | 16.72 | 0 | 0 | 0 |
06/08/2010 |
17.59
|
62,870 | 18.46 | 19.14 | 17.59 | 0 | 0 | 0 |
05/08/2010 |
18.46
|
164,370 | 17.59 | 18.46 | 17.40 | 1,550 | 0 | 0.0 |
04/08/2010 |
17.59
|
260,960 | 16.82 | 17.59 | 16.24 | 0 | 0 | 0 |
03/08/2010 |
16.82
|
340,350 | 16.04 | 16.82 | 16.53 | 0 | 0 | 0 |
02/08/2010 |
16.04
|
58,670 | 15.37 | 16.04 | 16.04 | 0 | 0 | 0 |
30/07/2010 |
15.37
|
22,170 | 14.69 | 15.37 | 15.37 | 0 | 0 | 0 |
29/07/2010 |
14.69
|
252,630 | 14.01 | 14.69 | 14.11 | 0 | 0 | 0 |
28/07/2010 |
14.01
|
18,860 | 14.11 | 14.11 | 13.53 | 0 | 0 | 0 |
27/07/2010 |
14.11
|
33,840 | 14.21 | 14.40 | 14.11 | 0 | 0 | 0 |
26/07/2010 |
14.21
|
51,440 | 14.30 | 14.40 | 14.01 | 0 | 0 | 0 |
23/07/2010 |
14.30
|
56,840 | 13.92 | 14.30 | 13.92 | 0 | 0 | 0 |
22/07/2010 |
13.92
|
64,410 | 13.92 | 14.01 | 13.82 | 0 | 0 | 0 |
21/07/2010 |
13.92
|
34,870 | 13.92 | 14.01 | 13.72 | 0 | 0 | 0 |
20/07/2010 |
13.92
|
24,950 | 13.92 | 13.92 | 13.72 | 0 | 0 | 0 |
19/07/2010 |
13.92
|
21,900 | 14.21 | 14.21 | 13.82 | 0 | 0 | 0 |
16/07/2010 |
14.21
|
26,220 | 14.01 | 14.21 | 13.72 | 0 | 0 | 0 |
15/07/2010 |
14.01
|
2,980 | 14.01 | 14.21 | 13.53 | 0 | 0 | 0 |
14/07/2010 |
14.01
|
60,900 | 13.43 | 14.01 | 13.53 | 0 | 0 | 0 |
13/07/2010 |
13.43
|
20,430 | 13.24 | 13.82 | 13.24 | 0 | 0 | 0 |
12/07/2010 |
13.24
|
19,120 | 13.53 | 13.63 | 13.05 | 0 | 0 | 0 |
09/07/2010 |
13.53
|
8,960 | 14.11 | 14.11 | 13.53 | 0 | 0 | 0 |
08/07/2010 |
14.11
|
2,160 | 13.72 | 14.40 | 14.11 | 0 | 0 | 0 |
07/07/2010 |
13.72
|
8,590 | 13.53 | 14.01 | 13.43 | 0 | 0 | 0 |
06/07/2010 |
13.53
|
15,100 | 14.01 | 14.30 | 13.53 | 0 | 0 | 0 |
05/07/2010 |
14.01
|
16,650 | 14.50 | 14.59 | 14.01 | 0 | 0 | 0 |
02/07/2010 |
14.50
|
4,940 | 14.30 | 14.50 | 13.82 | 0 | 0 | 0 |
01/07/2010 |
14.30
|
13,570 | 13.92 | 14.50 | 13.92 | 0 | 0 | 0 |
30/06/2010 |
13.92
|
13,400 | 13.92 | 14.40 | 13.92 | 0 | 0 | 0 |
29/06/2010 |
13.92
|
21,780 | 14.59 | 14.69 | 13.92 | 0 | 0 | 0 |
28/06/2010 |
14.59
|
6,640 | 14.21 | 14.69 | 13.72 | 0 | 0 | 0 |
25/06/2010 |
14.21
|
49,030 | 14.79 | 14.79 | 14.21 | 0 | 0 | 0 |
24/06/2010 |
14.79
|
17,710 | 14.79 | 14.79 | 14.21 | 0 | 0 | 0 |
23/06/2010 |
14.79
|
40,560 | 14.69 | 14.79 | 14.11 | 0 | 0 | 0 |
22/06/2010 |
14.69
|
6,210 | 14.98 | 14.98 | 14.69 | 0 | 0 | 0 |
21/06/2010 |
14.98
|
14,920 | 14.79 | 14.98 | 14.69 | 0 | 0 | 0 |
18/06/2010 |
14.79
|
4,530 | 14.69 | 14.79 | 14.50 | 0 | 0 | 0 |
17/06/2010 |
14.69
|
24,780 | 14.79 | 14.79 | 14.21 | 0 | 0 | 0 |
16/06/2010 |
14.79
|
25,990 | 14.88 | 14.98 | 14.30 | 0 | 0 | 0 |
15/06/2010 |
14.88
|
5,880 | 14.88 | 14.88 | 14.30 | 0 | 0 | 0 |
14/06/2010 |
14.88
|
700 | 14.79 | 15.08 | 14.79 | 0 | 0 | 0 |
11/06/2010 |
14.79
|
11,080 | 14.50 | 14.79 | 14.40 | 0 | 0 | 0 |
10/06/2010 |
14.50
|
12,380 | 14.50 | 14.69 | 13.92 | 0 | 0 | 0 |
09/06/2010 |
14.50
|
23,160 | 15.17 | 15.17 | 14.50 | 0 | 0 | 0 |
08/06/2010 |
15.17
|
17,410 | 14.69 | 15.17 | 14.30 | 0 | 0 | 0 |
07/06/2010 |
14.69
|
10,830 | 14.88 | 14.88 | 14.21 | 0 | 0 | 0 |
04/06/2010 |
14.88
|
49,170 | 15.27 | 15.27 | 14.59 | 0 | 0 | 0 |
03/06/2010 |
15.27
|
60,300 | 15.27 | 15.46 | 14.59 | 0 | 0 | 0 |
02/06/2010 |
15.27
|
7,690 | 15.27 | 15.46 | 14.59 | 0 | 0 | 0 |
01/06/2010 |
15.27
|
3,240 | 14.88 | 15.46 | 14.98 | 0 | 0 | 0 |
31/05/2010 |
14.88
|
29,860 | 14.21 | 14.88 | 14.69 | 0 | 0 | 0 |
28/05/2010 |
14.21
|
19,790 | 13.53 | 14.21 | 14.11 | 0 | 0 | 0 |
27/05/2010 |
13.53
|
30,070 | 14.21 | 14.50 | 13.53 | 100 | 0 | 0.0 |
26/05/2010 |
14.21
|
14,210 | 14.50 | 15.08 | 14.21 | 0 | 0 | 0 |
25/05/2010 |
14.50
|
10,960 | 14.01 | 14.69 | 13.53 | 0 | 0 | 0 |
24/05/2010 |
14.01
|
6,240 | 14.69 | 14.98 | 14.01 | 0 | 0 | 0 |
21/05/2010 |
14.69
|
13,130 | 15.46 | 15.75 | 14.69 | 0 | 0 | 0 |
20/05/2010 |
15.46
|
9,060 | 16.24 | 16.24 | 15.46 | 0 | 0 | 0 |
19/05/2010 |
16.24
|
35,500 | 16.53 | 16.53 | 15.75 | 0 | 0 | 0 |
18/05/2010 |
16.53
|
9,700 | 17.40 | 17.40 | 16.53 | 0 | 0 | 0 |
17/05/2010 |
17.40
|
6,460 | 17.01 | 17.49 | 16.43 | 0 | 0 | 0 |
14/05/2010 |
17.01
|
6,800 | 17.88 | 18.07 | 17.01 | 0 | 0 | 0 |
13/05/2010 |
17.88
|
16,530 | 17.30 | 17.88 | 16.72 | 0 | 0 | 0 |
12/05/2010 |
17.30
|
19,140 | 18.17 | 18.17 | 17.30 | 0 | 0 | 0 |
11/05/2010 |
18.17
|
22,620 | 17.69 | 18.56 | 17.69 | 0 | 6,550 | -0.1 |
10/05/2010 |
17.69
|
27,400 | 18.56 | 18.94 | 17.69 | 0 | 0 | 0 |
07/05/2010 |
18.56
|
45,810 | 18.94 | 18.94 | 18.07 | 0 | 0 | 0 |
06/05/2010 |
18.94
|
94,220 | 18.07 | 18.94 | 18.36 | 0 | 0 | 0 |
05/05/2010 |
18.07
|
35,360 | 18.85 | 18.94 | 18.07 | 0 | 0 | 0 |
04/05/2010 |
18.85
|
18,180 | 17.98 | 18.85 | 18.36 | 0 | 0 | 0 |
29/04/2010 |
17.98
|
68,780 | 17.20 | 17.98 | 16.91 | 6,550 | 0 | 0.1 |
28/04/2010 |
17.20
|
29,380 | 17.59 | 17.69 | 17.11 | 0 | 0 | 0 |
27/04/2010 |
17.59
|
92,580 | 18.36 | 18.36 | 17.49 | 0 | 0 | 0 |
26/04/2010 |
18.36
|
21,380 | 19.04 | 19.04 | 18.36 | 0 | 0 | 0 |
22/04/2010 |
19.04
|
27,940 | 19.23 | 19.52 | 18.85 | 0 | 0 | 0 |
21/04/2010 |
19.23
|
21,190 | 19.14 | 19.33 | 18.65 | 0 | 300 | -0.0 |
20/04/2010 |
19.14
|
95,390 | 19.33 | 19.33 | 18.36 | 0 | 200 | -0.0 |
19/04/2010 |
19.33
|
15,240 | 20.30 | 20.30 | 19.33 | 0 | 500 | -0.0 |