Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
0.12 | 3.18% | 401,500 | 0 | 0 |
3.50
4.28
3.89
|
2 tháng
(2024-09-23) |
0.19 | 5.14% | 710,800 | 0 | 0 |
3.50
4.28
3.89
|
3 tháng
(2024-08-23) |
0.01 | 0.26% | 977,300 | 0 | 0 |
3.50
4.28
3.89
|
6 tháng
(2024-05-27) |
-2.13 | -35.38% | 1,877,900 | -14,600 | -0.1 |
3.50
6.30
3.89
|
12 tháng
(2023-11-27) |
0.16 | 4.29% | 6,920,800 | -17,000 | -0.1 |
3.50
7.51
3.89
|
24 tháng
(2022-12-02) |
-0.26 | -6.27% | 8,875,100 | -8,100 | 0.0 |
3.50
7.51
3.89
|
36 tháng
(2021-12-07) |
-3.51 | -47.43% | 18,606,200 | -10,600 | 0.3 |
3.50
10.85
3.89
|
60 tháng
(2019-12-18) |
0.09 | 2.37% | 30,223,940 | 2,810 | 0.4 |
2.13
10.85
3.89
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/06/2010 |
19.26
|
352,750 | 20.24 | 20.24 | 19.26 | 0 | 1,000 | -0.0 |
21/06/2010 |
20.24
|
410,130 | 19.98 | 20.37 | 19.26 | 0 | 0 | 0 |
18/06/2010 |
19.98
|
373,860 | 19.06 | 19.98 | 18.80 | 0 | 0 | 0 |
17/06/2010 |
19.06
|
504,500 | 18.21 | 19.06 | 18.27 | 0 | 0 | 0 |
16/06/2010 |
18.21
|
374,890 | 17.42 | 18.27 | 17.74 | 0 | 0 | 0 |
15/06/2010 |
17.42
|
185,390 | 17.35 | 17.74 | 17.28 | 0 | 0 | 0 |
14/06/2010 |
17.35
|
163,630 | 17.42 | 17.74 | 17.22 | 0 | 0 | 0 |
11/06/2010 |
17.42
|
116,290 | 17.55 | 18.21 | 17.42 | 0 | 0 | 0 |
10/06/2010 |
17.55
|
162,910 | 17.15 | 18.01 | 17.09 | 0 | 0 | 0 |
09/06/2010 |
17.15
|
93,630 | 17.74 | 18.07 | 17.09 | 0 | 0 | 0 |
08/06/2010 |
17.74
|
337,190 | 18.67 | 18.67 | 17.74 | 0 | 0 | 0 |
07/06/2010 |
18.67
|
108,230 | 19.59 | 19.59 | 18.67 | 0 | 0 | 0 |
04/06/2010 |
19.59
|
913,700 | 18.67 | 19.59 | 18.80 | 0 | 0 | 0 |
03/06/2010 |
18.67
|
236,150 | 17.81 | 18.67 | 18.67 | 0 | 0 | 0 |
02/06/2010 |
17.81
|
260,970 | 17.02 | 17.81 | 17.81 | 0 | 0 | 0 |
01/06/2010 |
17.02
|
176,400 | 17.42 | 18.07 | 17.02 | 0 | 1,000 | -0.0 |
31/05/2010 |
17.42
|
85,220 | 17.42 | 17.74 | 17.09 | 0 | 0 | 0 |
28/05/2010 |
17.42
|
371,520 | 17.74 | 18.34 | 16.89 | 0 | 5,030 | -0.1 |
27/05/2010 |
17.74
|
139,830 | 17.74 | 18.01 | 17.09 | 0 | 1,000 | -0.0 |
26/05/2010 |
17.74
|
322,350 | 17.42 | 17.94 | 16.63 | 1,000 | 0 | 0.0 |
25/05/2010 |
17.42
|
226,870 | 17.42 | 17.74 | 17.09 | 0 | 0 | 0 |
24/05/2010 |
17.42
|
58,660 | 16.82 | 17.48 | 16.76 | 0 | 0 | 0 |
21/05/2010 |
16.82
|
176,730 | 17.68 | 17.68 | 16.82 | 1,000 | 0 | 0.0 |
20/05/2010 |
17.68
|
346,830 | 17.15 | 17.74 | 16.30 | 0 | 0 | 0 |
19/05/2010 |
17.15
|
150,850 | 18.01 | 18.07 | 17.15 | 0 | 0 | 0 |
18/05/2010 |
18.01
|
388,870 | 17.42 | 18.07 | 16.69 | 0 | 500 | -0.0 |
17/05/2010 |
17.42
|
233,240 | 17.68 | 17.68 | 16.96 | 0 | 0 | 0 |
14/05/2010 |
17.68
|
98,860 | 17.09 | 17.68 | 16.76 | 0 | 0 | 0 |
13/05/2010 |
17.09
|
218,270 | 16.50 | 17.09 | 15.71 | 0 | 0 | 0 |
12/05/2010 |
16.50
|
113,500 | 17.35 | 17.35 | 16.50 | 280 | 0 | 0.0 |
11/05/2010 |
17.35
|
251,120 | 18.21 | 18.21 | 17.35 | 4,750 | 0 | 0.1 |
10/05/2010 |
18.21
|
394,220 | 17.68 | 18.53 | 16.96 | 0 | 0 | 0 |
07/05/2010 |
17.68
|
240,080 | 18.60 | 18.60 | 17.68 | 0 | 0 | 0 |
06/05/2010 |
18.60
|
131,330 | 18.60 | 18.99 | 18.60 | 0 | 0 | 0 |
05/05/2010 |
18.60
|
627,770 | 17.74 | 18.60 | 18.07 | 0 | 0 | 0 |
04/05/2010 |
17.74
|
569,030 | 16.96 | 17.74 | 16.63 | 500 | 0 | 0.0 |
29/04/2010 |
16.96
|
389,100 | 16.17 | 16.96 | 16.23 | 0 | 0 | 0 |
28/04/2010 |
16.17
|
352,480 | 15.44 | 16.17 | 14.92 | 0 | 20 | -0.0 |
27/04/2010 |
15.44
|
210,000 | 15.44 | 15.51 | 14.85 | 0 | 0 | 0 |
26/04/2010 |
15.44
|
315,650 | 15.18 | 15.71 | 14.46 | 0 | 700 | -0.0 |
22/04/2010 |
15.18
|
119,420 | 15.97 | 16.36 | 15.18 | 0 | 0 | 0 |
21/04/2010 |
15.97
|
149,060 | 16.76 | 17.09 | 15.97 | 0 | 0 | 0 |
20/04/2010 |
16.76
|
64,210 | 16.56 | 17.09 | 16.43 | 0 | 0 | 0 |
19/04/2010 |
16.56
|
233,080 | 15.77 | 16.56 | 15.90 | 0 | 0 | 0 |
16/04/2010 |
15.77
|
449,590 | 15.31 | 15.77 | 15.25 | 0 | 0 | 0 |
15/04/2010 |
15.31
|
242,440 | 15.51 | 15.77 | 15.18 | 0 | 500 | -0.0 |
14/04/2010 |
15.51
|
247,810 | 15.51 | 15.77 | 14.85 | 0 | 0 | 0 |
13/04/2010 |
15.51
|
182,750 | 15.51 | 16.04 | 15.12 | 0 | 0 | 0 |
12/04/2010 |
15.51
|
462,110 | 14.79 | 15.51 | 14.06 | 0 | 0 | 0 |
09/04/2010 |
14.79
|
250,950 | 15.18 | 15.77 | 14.66 | 0 | 0 | 0 |
08/04/2010 |
15.18
|
258,460 | 15.12 | 15.18 | 14.85 | 0 | 0 | 0 |
07/04/2010 |
15.12
|
57,750 | 15.18 | 15.51 | 14.85 | 0 | 0 | 0 |
06/04/2010 |
15.18
|
422,610 | 15.51 | 16.23 | 15.12 | 0 | 1,000 | -0.0 |
05/04/2010 |
15.51
|
771,040 | 14.79 | 15.51 | 14.46 | 700 | 5,000 | -0.1 |
02/04/2010 |
14.79
|
196,490 | 14.13 | 14.79 | 14.79 | 0 | 0 | 0 |
01/04/2010 |
14.13
|
259,030 | 13.47 | 14.13 | 12.88 | 0 | 0 | 0 |
31/03/2010 |
13.47
|
194,000 | 13.47 | 13.80 | 13.47 | 0 | 0 | 0 |
30/03/2010 |
13.47
|
192,240 | 12.88 | 13.47 | 12.49 | 3,000 | 0 | 0.1 |
29/03/2010 |
12.88
|
334,830 | 13.08 | 13.28 | 12.49 | 2,000 | 0 | 0.0 |
26/03/2010 |
13.08
|
268,520 | 13.74 | 13.74 | 13.08 | 0 | 0 | 0 |
25/03/2010 |
13.74
|
136,700 | 14.46 | 14.46 | 13.74 | 0 | 0 | 0 |
24/03/2010 |
14.46
|
184,780 | 13.87 | 14.52 | 13.41 | 0 | 0 | 0 |
23/03/2010 |
13.87
|
295,630 | 13.21 | 13.87 | 12.82 | 0 | 500 | -0.0 |
22/03/2010 |
13.21
|
429,740 | 12.62 | 13.21 | 12.62 | 0 | 5,000 | -0.1 |
19/03/2010 |
12.62
|
354,670 | 12.03 | 12.62 | 12.62 | 0 | 0 | 0 |
18/03/2010 |
12.03
|
375,610 | 11.96 | 12.09 | 11.44 | 0 | 20 | -0.0 |
17/03/2010 |
11.96
|
326,690 | 12.55 | 12.62 | 11.96 | 0 | 2,000 | -0.0 |
16/03/2010 |
12.55
|
407,480 | 12.29 | 12.82 | 11.90 | 0 | 1,200 | -0.0 |
15/03/2010 |
12.29
|
426,490 | 11.76 | 12.29 | 11.30 | 0 | 0 | 0 |
12/03/2010 |
11.76
|
513,120 | 11.37 | 11.90 | 11.11 | 0 | 0 | 0 |
11/03/2010 |
11.37
|
488,320 | 10.84 | 11.37 | 11.17 | 0 | 0 | 0 |
10/03/2010 |
10.84
|
202,710 | 10.38 | 10.84 | 10.58 | 0 | 0 | 0 |
09/03/2010 |
10.38
|
117,710 | 10.38 | 10.52 | 10.32 | 0 | 2,000 | -0.0 |
08/03/2010 |
10.38
|
150,600 | 10.06 | 10.45 | 10.06 | 0 | 0 | 0 |
05/03/2010 |
10.06
|
213,230 | 9.99 | 10.38 | 9.86 | 0 | 0 | 0 |
04/03/2010 |
9.99
|
309,800 | 9.92 | 10.38 | 9.86 | 0 | 5,010 | -0.1 |
03/03/2010 |
9.92
|
213,200 | 9.46 | 9.92 | 9.40 | 2,000 | 0 | 0.0 |
02/03/2010 |
9.46
|
169,700 | 9.86 | 10.12 | 9.46 | 0 | 0 | 0 |
01/03/2010 |
9.86
|
339,780 | 9.66 | 10.12 | 9.79 | 0 | 8,000 | -0.1 |
26/02/2010 |
9.66
|
111,840 | 9.20 | 9.66 | 9.46 | 30 | 0 | 0.0 |
25/02/2010 |
9.20
|
405,640 | 8.81 | 9.20 | 8.81 | 5,000 | 0 | 0.1 |
24/02/2010 |
8.81
|
97,910 | 8.61 | 8.87 | 8.54 | 0 | 0 | 0 |
23/02/2010 |
8.61
|
118,910 | 8.22 | 8.61 | 8.28 | 10,000 | 0 | 0.1 |
22/02/2010 |
8.22
|
202,880 | 8.61 | 9.00 | 8.22 | 0 | 0 | 0 |
12/02/2010 |
8.61
|
92,790 | 8.22 | 8.61 | 8.28 | 3,000 | 0 | 0.0 |
11/02/2010 |
8.22
|
16,740 | 8.08 | 8.28 | 7.95 | 0 | 0 | 0 |
10/02/2010 |
8.08
|
56,100 | 8.02 | 8.28 | 7.95 | 0 | 0 | 0 |
09/02/2010 |
8.02
|
111,420 | 7.82 | 8.15 | 7.49 | 0 | 0 | 0 |
08/02/2010 |
7.82
|
15,670 | 8.22 | 8.22 | 7.82 | 0 | 0 | 0 |
05/02/2010 |
8.22
|
57,790 | 8.54 | 8.54 | 8.22 | 0 | 0 | 0 |
04/02/2010 |
8.54
|
86,950 | 8.48 | 8.54 | 8.28 | 0 | 0 | 0 |
03/02/2010 |
8.48
|
79,380 | 8.35 | 8.48 | 8.02 | 0 | 9,500 | -0.1 |
02/02/2010 |
8.35
|
158,020 | 8.61 | 8.61 | 8.22 | 0 | 6,000 | -0.1 |
01/02/2010 |
8.61
|
25,830 | 9.00 | 9.07 | 8.61 | 0 | 0 | 0 |
29/01/2010 |
9.00
|
84,430 | 9.07 | 9.20 | 8.81 | 0 | 0 | 0 |
28/01/2010 |
9.07
|
230,790 | 8.68 | 9.07 | 8.68 | 3,000 | 0 | 0.0 |
27/01/2010 |
8.68
|
275,980 | 8.28 | 8.68 | 8.41 | 12,000 | 0 | 0.2 |
26/01/2010 |
8.28
|
75,780 | 7.89 | 8.28 | 8.08 | 0 | 0 | 0 |
25/01/2010 |
7.89
|
23,200 | 7.82 | 7.89 | 7.56 | 0 | 0 | 0 |
22/01/2010 |
7.82
|
35,000 | 7.89 | 7.95 | 7.82 | 0 | 0 | 0 |