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) |
0.20 | 11.11% | 200 | 0 | 0 |
1.80
2
2
|
2 tháng
(2024-07-22) |
0.30 | 17.65% | 19,000 | 0 | 0 |
1.50
2
2
|
3 tháng
(2024-06-21) |
0.40 | 25% | 29,900 | 0 | 0 |
1.50
2
2
|
6 tháng
(2024-03-29) |
0.40 | 25% | 115,000 | -18,500 | -0.0 |
1.50
2.30
2
|
12 tháng
(2023-09-29) |
-0.70 | -25.93% | 310,800 | -33,000 | -0.1 |
1.50
2.80
2
|
24 tháng
(2022-09-30) |
-0.50 | -20% | 809,208 | -65,600 | -0.1 |
1.40
2.80
2
|
36 tháng
(2021-10-05) |
-1.20 | -37.50% | 2,382,207 | -119,590 | -0.3 |
1.40
5.10
2
|
60 tháng
(2019-10-16) |
0.40 | 25% | 3,703,835 | -121,590 | -0.3 |
1.30
5.10
2
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/01/2010 |
12.90
|
44,170 | 12.60 | 13.20 | 12.20 | 0 | 1,830 | -0.0 |
08/01/2010 |
12.60
|
134,310 | 12 | 12.60 | 12.30 | 0 | 30,050 | -0.4 |
07/01/2010 |
12
|
19,800 | 12 | 12.40 | 12 | 0 | 0 | 0 |
06/01/2010 |
12
|
40,220 | 12 | 12.30 | 11.90 | 0 | 0 | 0 |
05/01/2010 |
12
|
86,490 | 11.80 | 12.30 | 12 | 0 | 50,000 | -0.6 |
04/01/2010 |
11.80
|
80,120 | 11.30 | 11.80 | 11.50 | 50 | 50,000 | -0.6 |
31/12/2009 |
11.30
|
43,180 | 11.40 | 11.90 | 11.30 | 0 | 0 | 0 |
30/12/2009 |
11.40
|
54,800 | 10.90 | 11.40 | 11 | 0 | 20,580 | 0 |
29/12/2009 |
10.90
|
17,530 | 11 | 11.10 | 10.60 | 0 | 0 | 0 |
28/12/2009 |
11
|
8,630 | 11 | 11.50 | 10.50 | 0 | 0 | 0 |
25/12/2009 |
11
|
93,360 | 10.50 | 11 | 10.80 | 0 | 60,000 | 0 |
24/12/2009 |
10.50
|
17,390 | 10.90 | 10.90 | 10.40 | 0 | 0 | 0 |
23/12/2009 |
10.90
|
47,140 | 10.90 | 10.90 | 10.40 | 0 | 0 | 0 |
22/12/2009 |
10.90
|
11,720 | 11.10 | 11.40 | 10.90 | 0 | 0 | 0 |
21/12/2009 |
11.10
|
19,740 | 10.60 | 11.10 | 10.80 | 0 | 0 | 0 |
18/12/2009 |
10.60
|
14,570 | 10.10 | 10.60 | 10.40 | 0 | 0 | 0 |
17/12/2009 |
10.10
|
8,540 | 10.10 | 10.50 | 9.70 | 0 | 0 | 0 |
16/12/2009 |
10.10
|
5,210 | 10.50 | 10.50 | 10 | 690 | 0 | 0 |
15/12/2009 |
10.50
|
15,490 | 10.50 | 10.90 | 10.50 | 0 | 0 | 0 |
14/12/2009 |
10.50
|
22,240 | 10.40 | 10.50 | 10 | 0 | 0 | 0 |
11/12/2009 |
10.40
|
35,430 | 10.90 | 10.90 | 10.40 | 11,000 | 0 | 0 |
10/12/2009 |
10.90
|
21,150 | 11.40 | 11.70 | 10.90 | 5,860 | 0 | 0 |
09/12/2009 |
11.40
|
8,550 | 11.90 | 11.90 | 11.40 | 0 | 0 | 0 |
08/12/2009 |
11.90
|
16,050 | 12.20 | 12.20 | 11.70 | 0 | 0 | 0 |
07/12/2009 |
12.20
|
4,100 | 12.10 | 12.20 | 11.90 | 0 | 0 | 0 |
04/12/2009 |
12.10
|
20,950 | 12.40 | 12.60 | 12 | 8,500 | 0 | 0 |
03/12/2009 |
12.40
|
14,250 | 12.20 | 12.40 | 11.90 | 6,100 | 0 | 0 |
02/12/2009 |
12.20
|
51,950 | 12.70 | 12.90 | 12.10 | 2,300 | 0 | 0 |
01/12/2009 |
12.70
|
34,010 | 12.90 | 13.20 | 12.70 | 100 | 0 | 0 |
30/11/2009 |
12.90
|
10,760 | 12.60 | 13 | 12.60 | 0 | 0 | 0 |
27/11/2009 |
12.60
|
63,470 | 12.60 | 13 | 12 | 0 | 0 | 0 |
26/11/2009 |
12.60
|
42,620 | 13.20 | 13.20 | 12.60 | 3,000 | 0 | 0 |
25/11/2009 |
13.20
|
70,480 | 13.80 | 13.80 | 13.20 | 0 | 0 | 0 |
24/11/2009 |
13.80
|
12,510 | 13.70 | 14 | 13.70 | 0 | 0 | 0 |
23/11/2009 |
13.70
|
58,850 | 14 | 14.30 | 13.70 | 0 | 0 | 0 |
20/11/2009 |
14
|
7,350 | 14 | 14 | 13.80 | 0 | 0 | 0 |
19/11/2009 |
14
|
35,310 | 13.60 | 14.10 | 14 | 0 | 0 | 0 |
18/11/2009 |
13.60
|
10,040 | 13.70 | 13.70 | 13.40 | 0 | 0 | 0 |
17/11/2009 |
13.70
|
38,360 | 13.70 | 13.80 | 13.50 | 0 | 0 | 0 |
16/11/2009 |
13.70
|
18,270 | 14 | 14.40 | 13.70 | 0 | 0 | 0 |
13/11/2009 |
14
|
15,970 | 14.10 | 14.10 | 13.60 | 0 | 0 | 0 |
12/11/2009 |
14.10
|
55,950 | 14.10 | 14.50 | 14.10 | 500 | 0 | 0 |
11/11/2009 |
14.10
|
32,080 | 13.80 | 14.20 | 13.80 | 0 | 0 | 0 |
10/11/2009 |
13.80
|
33,790 | 13.60 | 14 | 13.50 | 0 | 0 | 0 |
09/11/2009 |
13.60
|
31,080 | 14 | 14.70 | 13.60 | 200 | 0 | 0 |
06/11/2009 |
14
|
91,640 | 14.70 | 15 | 14 | 6,000 | 0 | 0 |
05/11/2009 |
14.70
|
92,020 | 14 | 14.70 | 13.60 | 0 | 0 | 0 |
04/11/2009 |
14
|
77,510 | 14.70 | 15 | 14 | 2,000 | 0 | 0 |
03/11/2009 |
14.70
|
13,220 | 15.40 | 15.40 | 14.70 | 200 | 0 | 0 |
02/11/2009 |
15.40
|
25,800 | 16.20 | 16.20 | 15.40 | 5,100 | 0 | 0 |
30/10/2009 |
16.20
|
56,250 | 16.40 | 17 | 16.10 | 0 | 0 | 0 |
29/10/2009 |
16.40
|
124,300 | 17.20 | 17.20 | 16.40 | 10,100 | 0 | 0 |
28/10/2009 |
17.20
|
67,720 | 16.40 | 17.20 | 15.90 | 100 | 0 | 0 |
27/10/2009 |
16.40
|
57,310 | 17.20 | 17.20 | 16.40 | 11,500 | 0 | 0 |
26/10/2009 |
17.20
|
155,590 | 18.10 | 18.10 | 17.20 | 13,900 | 0 | 0 |
23/10/2009 |
18.10
|
299,740 | 19 | 19 | 18.10 | 60,000 | 0 | 0 |
22/10/2009 |
19
|
581,780 | 19.40 | 20.30 | 19 | 0 | 0 | 0 |
21/10/2009 |
19.40
|
108,270 | 18.50 | 19.40 | 19.40 | 0 | 0 | 0 |
20/10/2009 |
18.50
|
50,190 | 17.70 | 18.50 | 18.50 | 0 | 0 | 0 |
19/10/2009 |
17.70
|
205,940 | 16.90 | 17.70 | 17.40 | 100 | 0 | 0 |
16/10/2009 |
16.90
|
298,080 | 16.10 | 16.90 | 16.50 | 0 | 0 | 0 |
15/10/2009 |
16.10
|
185,490 | 15.40 | 16.10 | 16.10 | 100 | 0 | 0 |
14/10/2009 |
15.40
|
309,700 | 14.70 | 15.40 | 14.50 | 0 | 0 | 0 |
13/10/2009 |
14.70
|
322,340 | 14 | 14.70 | 14 | 0 | 0 | 0 |
12/10/2009 |
14
|
93,550 | 13.40 | 14 | 14 | 0 | 0 | 0 |
09/10/2009 |
13.40
|
92,280 | 12.80 | 13.40 | 13.40 | 0 | 0 | 0 |
08/10/2009 |
12.80
|
74,830 | 12.70 | 13 | 12.60 | 0 | 0 | 0 |
07/10/2009 |
12.70
|
14,290 | 12.60 | 12.90 | 12.60 | 0 | 0 | 0 |
06/10/2009 |
12.60
|
18,800 | 12.50 | 12.70 | 12.40 | 0 | 0 | 0 |
05/10/2009 |
12.50
|
19,700 | 12.10 | 12.70 | 12.20 | 0 | 0 | 0 |
02/10/2009 |
12.10
|
56,540 | 12.70 | 12.70 | 12.10 | 0 | 0 | 0 |
01/10/2009 |
12.70
|
49,060 | 12.80 | 13 | 12.60 | 0 | 0 | 0 |
30/09/2009 |
12.80
|
76,090 | 12.90 | 13 | 12.70 | 0 | 0 | 0 |
29/09/2009 |
12.90
|
71,180 | 12.80 | 13 | 12.60 | 0 | 0 | 0 |
28/09/2009 |
12.80
|
23,160 | 13 | 13 | 12.70 | 0 | 0 | 0 |
25/09/2009 |
13
|
25,060 | 13.10 | 13.10 | 12.70 | 0 | 0 | 0 |
24/09/2009 |
13.10
|
98,200 | 12.60 | 13.10 | 12.60 | 0 | 0 | 0 |
23/09/2009 |
12.60
|
71,960 | 12.90 | 13.30 | 12.60 | 0 | 0 | 0 |
22/09/2009 |
12.90
|
40,690 | 13.20 | 13.20 | 12.80 | 0 | 0 | 0 |
21/09/2009 |
13.20
|
36,610 | 12.80 | 13.40 | 12.80 | 0 | 0 | 0 |
18/09/2009 |
12.80
|
28,850 | 12.90 | 13 | 12.80 | 0 | 0 | 0 |
17/09/2009 |
12.90
|
16,050 | 13 | 13 | 12.90 | 0 | 0 | 0 |
16/09/2009 |
13
|
46,350 | 13.20 | 13.20 | 13 | 0 | 0 | 0 |
15/09/2009 |
13.20
|
35,120 | 13.10 | 13.40 | 13 | 0 | 0 | 0 |
14/09/2009 |
13.10
|
31,730 | 13.20 | 13.40 | 13.10 | 0 | 0 | 0 |
11/09/2009 |
13.20
|
38,760 | 13.20 | 13.50 | 13.20 | 0 | 0 | 0 |
10/09/2009 |
13.20
|
50,020 | 13.30 | 13.50 | 13.20 | 0 | 0 | 0 |
09/09/2009 |
13.30
|
28,610 | 13.30 | 13.40 | 13.20 | 0 | 0 | 0 |
08/09/2009 |
13.30
|
23,770 | 13.50 | 13.70 | 13.20 | 0 | 0 | 0 |
07/09/2009 |
13.50
|
67,990 | 12.90 | 13.50 | 12.30 | 0 | 0 | 0 |
04/09/2009 |
12.90
|
45,240 | 13 | 13.30 | 12.90 | 0 | 0 | 0 |
03/09/2009 |
13
|
40,710 | 13.10 | 13.10 | 12.70 | 0 | 0 | 0 |
02/09/2009 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
01/09/2009 |
13.10
|
83,530 | 13.40 | 13.40 | 13.10 | 0 | 0 | 0 |
31/08/2009 |
13.40
|
104,960 | 13.50 | 13.50 | 13.10 | 0 | 0 | 0 |
28/08/2009 |
13.50
|
91,160 | 13.70 | 13.70 | 13.20 | 0 | 0 | 0 |
27/08/2009 |
13.70
|
98,480 | 13.40 | 14 | 13.40 | 0 | 0 | 0 |
26/08/2009 |
13.40
|
117,770 | 12.80 | 13.40 | 13.30 | 0 | 0 | 0 |
25/08/2009 |
12.80
|
172,680 | 12.20 | 12.80 | 12.70 | 0 | 0 | 0 |
24/08/2009 |
12.20
|
99,180 | 11.70 | 12.20 | 11.50 | 0 | 0 | 0 |