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) |
-1.10 | -14.67% | 6,800 | 0 | 0 |
6.40
7.50
6.50
|
2 tháng
(2024-07-22) |
-1.10 | -14.67% | 26,400 | 0 | 0 |
6.40
8.30
6.50
|
3 tháng
(2024-06-21) |
-4.90 | -43.36% | 106,600 | 0 | 0 |
6.40
11.30
6.50
|
6 tháng
(2024-03-25) |
0.30 | 4.92% | 474,600 | -10,400 | -0.1 |
6.10
14.10
6.50
|
12 tháng
(2023-09-25) |
-0.60 | -8.57% | 594,500 | -10,400 | -0.1 |
4.90
14.10
6.50
|
24 tháng
(2022-09-30) |
-0.80 | -11.11% | 1,129,329 | -10,820 | -0.1 |
4.40
14.10
6.50
|
36 tháng
(2021-10-05) |
-0.80 | -11.11% | 2,922,656 | -10,438 | -0.1 |
4.40
19.40
6.50
|
60 tháng
(2019-10-16) |
-2.60 | -28.89% | 3,453,862 | -3,678 | 0.1 |
3.70
19.40
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/04/2010 |
23.41
|
131,800 | 21.88 | 23.41 | 23.41 | 0 | 0 | 0 |
19/04/2010 |
21.88
|
30,000 | 20.82 | 21.88 | 21.88 | 0 | 0 | 0 |
16/04/2010 |
20.82
|
293,700 | 19.52 | 20.82 | 19.44 | 0 | 0 | 0 |
15/04/2010 |
19.52
|
56,200 | 19.67 | 19.82 | 19.21 | 0 | 0 | 0 |
14/04/2010 |
19.67
|
13,100 | 19.82 | 20.13 | 19.06 | 0 | 0 | 0 |
13/04/2010 |
19.82
|
10,900 | 20.13 | 20.97 | 18.60 | 0 | 0 | 0 |
12/04/2010 |
20.13
|
34,100 | 19.75 | 20.21 | 19.06 | 0 | 0 | 0 |
09/04/2010 |
19.75
|
87,900 | 20.05 | 20.59 | 19.06 | 0 | 0 | 0 |
08/04/2010 |
20.05
|
198,400 | 19.29 | 20.05 | 19.37 | 0 | 0 | 0 |
07/04/2010 |
19.29
|
54,900 | 19.06 | 19.29 | 18.15 | 0 | 0 | 0 |
06/04/2010 |
19.06
|
86,100 | 18.99 | 19.82 | 18.76 | 0 | 600 | -0.0 |
05/04/2010 |
18.99
|
34,500 | 17.92 | 19.06 | 17.92 | 0 | 0 | 0 |
02/04/2010 |
17.92
|
60,700 | 18.60 | 18.68 | 17.77 | 0 | 0 | 0 |
01/04/2010 |
18.60
|
52,200 | 18.60 | 19.06 | 17.61 | 0 | 0 | 0 |
31/03/2010 |
18.60
|
46,500 | 19.67 | 19.98 | 18.60 | 0 | 0 | 0 |
30/03/2010 |
19.67
|
165,500 | 18.83 | 20.05 | 19.06 | 0 | 0 | 0 |
29/03/2010 |
18.83
|
60,500 | 18.30 | 18.83 | 18.07 | 0 | 0 | 0 |
26/03/2010 |
18.30
|
71,600 | 17.16 | 18.38 | 16.93 | 0 | 0 | 0 |
25/03/2010 |
17.16
|
60,600 | 19.06 | 19.06 | 17.16 | 0 | 0 | 0 |
24/03/2010 |
19.06
|
43,500 | 19.29 | 19.37 | 18.07 | 0 | 0 | 0 |
23/03/2010 |
19.29
|
176,200 | 18.30 | 19.52 | 18.53 | 0 | 0 | 0 |
22/03/2010 |
18.30
|
80,800 | 17.16 | 18.30 | 17.54 | 0 | 0 | 0 |
19/03/2010 |
17.16
|
156,300 | 16.32 | 17.16 | 16.93 | 8,000 | 0 | 0.2 |
18/03/2010 |
16.32
|
33,900 | 15.10 | 16.32 | 14.49 | 0 | 0 | 0 |
17/03/2010 |
15.10
|
25,900 | 15.86 | 16.09 | 15.10 | 0 | 0 | 0 |
16/03/2010 |
15.86
|
41,000 | 16.77 | 17.00 | 15.86 | 0 | 0 | 0 |
15/03/2010 |
16.77
|
89,900 | 16.16 | 17.00 | 16.77 | 0 | 1,000 | -0.0 |
12/03/2010 |
16.16
|
37,200 | 14.94 | 16.32 | 15.25 | 0 | 0 | 0 |
11/03/2010 |
14.94
|
26,000 | 15.86 | 16.77 | 14.94 | 0 | 0 | 0 |
10/03/2010 |
15.86
|
39,700 | 16.47 | 16.77 | 15.33 | 0 | 0 | 0 |
09/03/2010 |
16.47
|
90,700 | 15.40 | 16.47 | 16.09 | 0 | 0 | 0 |
08/03/2010 |
15.40
|
2,000 | 15.17 | 15.40 | 15.40 | 0 | 0 | 0 |
05/03/2010 |
15.17
|
66,200 | 13.72 | 15.17 | 14.18 | 0 | 0 | 0 |
04/03/2010 |
13.72
|
40,500 | 13.57 | 14.18 | 13.72 | 0 | 0 | 0 |
03/03/2010 |
13.57
|
26,500 | 12.89 | 13.57 | 12.96 | 0 | 0 | 0 |
02/03/2010 |
12.89
|
16,800 | 12.73 | 13.11 | 12.73 | 0 | 0 | 0 |
01/03/2010 |
12.73
|
8,100 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
26/02/2010 |
12.73
|
1,800 | 12.66 | 13.27 | 12.66 | 0 | 0 | 0 |
25/02/2010 |
12.66
|
1,200 | 12.73 | 13.19 | 12.58 | 0 | 0 | 0 |
24/02/2010 |
12.73
|
1,500 | 12.96 | 12.96 | 12.50 | 0 | 0 | 0 |
23/02/2010 |
12.96
|
2,300 | 12.96 | 13.11 | 12.66 | 0 | 0 | 0 |
22/02/2010 |
12.96
|
2,600 | 13.34 | 13.65 | 12.96 | 0 | 0 | 0 |
12/02/2010 |
13.34
|
3,200 | 13.11 | 13.34 | 13.34 | 0 | 0 | 0 |
11/02/2010 |
13.11
|
2,800 | 12.89 | 13.27 | 12.58 | 0 | 0 | 0 |
10/02/2010 |
12.89
|
1,700 | 12.20 | 12.96 | 12.35 | 0 | 0 | 0 |
09/02/2010 |
12.20
|
9,400 | 12.35 | 12.35 | 12.05 | 0 | 0 | 0 |
08/02/2010 |
12.35
|
2,000 | 12.58 | 12.58 | 12.35 | 0 | 0 | 0 |
05/02/2010 |
12.58
|
6,800 | 12.89 | 13.19 | 12.20 | 0 | 0 | 0 |
04/02/2010 |
12.89
|
2,100 | 12.96 | 12.96 | 12.50 | 0 | 0 | 0 |
03/02/2010 |
12.96
|
1,500 | 12.96 | 13.04 | 12.96 | 0 | 0 | 0 |
02/02/2010 |
12.96
|
3,500 | 12.50 | 13.19 | 12.35 | 0 | 0 | 0 |
01/02/2010 |
12.50
|
1,000 | 12.50 | 13.19 | 12.50 | 0 | 0 | 0 |
29/01/2010 |
12.50
|
3,600 | 12.66 | 12.66 | 12.35 | 0 | 0 | 0 |
28/01/2010 |
12.66
|
11,700 | 12.89 | 13.57 | 12.66 | 0 | 0 | 0 |
27/01/2010 |
12.89
|
10,600 | 13.88 | 13.88 | 12.89 | 0 | 0 | 0 |
26/01/2010 |
13.88
|
13,200 | 13.11 | 13.88 | 13.57 | 0 | 0 | 0 |
25/01/2010 |
13.11
|
9,200 | 12.89 | 13.19 | 12.89 | 0 | 0 | 0 |
22/01/2010 |
12.89
|
4,500 | 12.58 | 12.89 | 11.82 | 0 | 0 | 0 |
21/01/2010 |
12.58
|
12,000 | 13.04 | 13.65 | 12.43 | 0 | 0 | 0 |
20/01/2010 |
13.04
|
1,800 | 13.88 | 14.41 | 13.04 | 0 | 0 | 0 |
19/01/2010 |
13.88
|
2,400 | 13.27 | 13.95 | 13.88 | 0 | 0 | 0 |
18/01/2010 |
13.27
|
7,400 | 14.26 | 14.79 | 13.27 | 0 | 0 | 0 |
15/01/2010 |
14.26
|
100 | 14.49 | 14.49 | 14.26 | 0 | 0 | 0 |
14/01/2010 |
14.49
|
2,000 | 14.41 | 14.49 | 13.42 | 0 | 0 | 0 |
13/01/2010 |
14.41
|
8,700 | 13.72 | 14.72 | 12.89 | 0 | 0 | 0 |
12/01/2010 |
13.72
|
5,600 | 14.56 | 14.64 | 13.65 | 0 | 0 | 0 |
11/01/2010 |
14.56
|
3,200 | 15.25 | 16.01 | 14.56 | 0 | 100 | -0.0 |
08/01/2010 |
15.25
|
18,500 | 15.25 | 16.32 | 14.94 | 0 | 0 | 0 |
07/01/2010 |
15.25
|
21,100 | 16.32 | 16.32 | 15.25 | 0 | 0 | 0 |
06/01/2010 |
16.32
|
9,300 | 16.77 | 16.85 | 16.32 | 0 | 0 | 0 |
05/01/2010 |
16.77
|
10,400 | 16.93 | 17.84 | 16.77 | 0 | 0 | 0 |
04/01/2010 |
16.93
|
11,800 | 15.63 | 16.93 | 16.39 | 0 | 0 | 0 |
31/12/2009 |
15.63
|
13,700 | 15.25 | 16.24 | 15.25 | 0 | 0 | 0 |
30/12/2009 |
15.25
|
9,300 | 14.64 | 15.63 | 14.87 | 0 | 0 | 0 |
29/12/2009 |
14.64
|
18,300 | 14.26 | 15.17 | 14.49 | 0 | 0 | 0 |
28/12/2009 |
14.26
|
32,100 | 13.34 | 14.26 | 14.03 | 0 | 0 | 0 |
25/12/2009 |
13.34
|
11,400 | 12.89 | 13.34 | 13.34 | 0 | 0 | 0 |
24/12/2009 |
12.89
|
7,100 | 12.89 | 13.27 | 11.89 | 0 | 0 | 0 |
23/12/2009 |
12.89
|
8,200 | 12.43 | 12.96 | 12.05 | 0 | 0 | 0 |
22/12/2009 |
12.43
|
15,000 | 12.12 | 12.96 | 12.43 | 0 | 0 | 0 |
21/12/2009 |
12.12
|
12,700 | 11.44 | 12.12 | 12.12 | 0 | 0 | 0 |
18/12/2009 |
11.44
|
10,200 | 10.83 | 11.44 | 10.75 | 0 | 0 | 0 |
17/12/2009 |
10.83
|
4,400 | 11.28 | 11.28 | 10.67 | 0 | 0 | 0 |
16/12/2009 |
11.28
|
3,400 | 12.20 | 12.20 | 11.28 | 0 | 0 | 0 |
15/12/2009 |
12.20
|
3,500 | 12.28 | 12.28 | 12.05 | 0 | 0 | 0 |
14/12/2009 |
12.28
|
12,300 | 11.59 | 12.50 | 11.89 | 300 | 0 | 0 |
11/12/2009 |
11.59
|
2,100 | 12.28 | 12.43 | 11.59 | 200 | 0 | 0 |
10/12/2009 |
12.28
|
10,900 | 13.19 | 13.65 | 12.28 | 500 | 0 | 0 |
09/12/2009 |
13.19
|
6,600 | 13.72 | 13.72 | 13.19 | 0 | 0 | 0 |
08/12/2009 |
13.72
|
6,800 | 14.56 | 14.56 | 13.72 | 0 | 0 | 0 |
07/12/2009 |
14.56
|
1,600 | 14.56 | 14.87 | 14.11 | 0 | 0 | 0 |
04/12/2009 |
14.56
|
9,700 | 14.64 | 15.40 | 14.49 | 0 | 0 | 0 |
03/12/2009 |
14.64
|
2,800 | 15.17 | 15.25 | 14.41 | 0 | 0 | 0 |
02/12/2009 |
15.17
|
14,000 | 16.24 | 16.24 | 15.17 | 0 | 0 | 0 |
01/12/2009 |
16.24
|
16,500 | 15.71 | 16.32 | 16.01 | 0 | 0 | 0 |
30/11/2009 |
15.71
|
7,700 | 14.64 | 15.71 | 14.33 | 0 | 0 | 0 |
27/11/2009 |
14.64
|
17,400 | 14.72 | 15.71 | 13.72 | 0 | 0 | 0 |
26/11/2009 |
14.72
|
70,800 | 15.71 | 15.71 | 14.72 | 0 | 0 | 0 |
25/11/2009 |
15.71
|
54,000 | 16.77 | 16.77 | 15.63 | 0 | 0 | 0 |
24/11/2009 |
16.77
|
29,100 | 17.69 | 17.69 | 16.55 | 0 | 0 | 0 |