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) |
-0.60 | -14.29% | 109,100 | 0 | 0 |
3.40
4.20
3.60
|
2 tháng
(2024-07-22) |
-1.90 | -34.55% | 185,700 | 0 | 0 |
3.40
5.50
3.60
|
3 tháng
(2024-06-21) |
-2.30 | -38.98% | 334,500 | 0 | 0 |
3.40
6.10
3.60
|
6 tháng
(2024-03-25) |
-3.20 | -47.06% | 4,120,000 | 0 | 0 |
3.40
7
3.60
|
12 tháng
(2023-09-25) |
0.90 | 33.33% | 16,012,100 | -8,200 | -0.0 |
2
8.50
3.60
|
24 tháng
(2022-09-30) |
0.90 | 33.33% | 28,318,333 | 13,700 | 0.1 |
1.40
8.50
3.60
|
36 tháng
(2021-10-05) |
0.80 | 28.57% | 34,365,236 | 14,200 | 0.1 |
1.40
8.50
3.60
|
60 tháng
(2019-10-16) |
2.50 | 227.27% | 42,527,682 | 8,100 | 0.1 |
0.60
8.50
3.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/04/2010 |
11.45
|
112,190 | 11.30 | 11.45 | 11.30 | 0 | 5,990 | -0.1 |
14/04/2010 |
11.30
|
21,630 | 11.30 | 11.45 | 11.15 | 0 | 0 | 0 |
13/04/2010 |
11.30
|
82,730 | 11.38 | 11.53 | 11.30 | 0 | 0 | 0 |
12/04/2010 |
11.38
|
87,490 | 11.30 | 11.61 | 11.30 | 0 | 0 | 0 |
09/04/2010 |
11.30
|
69,460 | 11.15 | 11.38 | 11.15 | 0 | 5,000 | -0.1 |
08/04/2010 |
11.15
|
67,490 | 11.15 | 11.22 | 11.00 | 0 | 0 | 0 |
07/04/2010 |
11.15
|
40,470 | 11.30 | 11.30 | 11.07 | 0 | 0 | 0 |
06/04/2010 |
11.30
|
46,860 | 11.07 | 11.30 | 11.15 | 0 | 0 | 0 |
05/04/2010 |
11.07
|
59,950 | 10.77 | 11.15 | 10.77 | 0 | 3,000 | -0.0 |
02/04/2010 |
10.77
|
30,000 | 10.84 | 10.84 | 10.69 | 0 | 0 | 0 |
01/04/2010 |
10.84
|
16,820 | 10.77 | 10.84 | 10.69 | 0 | 0 | 0 |
31/03/2010 |
10.77
|
27,840 | 10.69 | 10.84 | 10.69 | 0 | 0 | 0 |
30/03/2010 |
10.69
|
28,240 | 10.84 | 10.84 | 10.69 | 0 | 8,770 | -0.1 |
29/03/2010 |
10.84
|
41,150 | 10.54 | 10.84 | 10.54 | 0 | 2,000 | -0.0 |
26/03/2010 |
10.54
|
14,720 | 10.61 | 10.69 | 10.46 | 0 | 0 | 0 |
25/03/2010 |
10.61
|
27,160 | 10.77 | 10.92 | 10.61 | 0 | 0 | 0 |
24/03/2010 |
10.77
|
50,620 | 10.69 | 10.84 | 10.61 | 0 | 3,000 | -0.0 |
23/03/2010 |
10.69
|
34,650 | 11.00 | 11.00 | 10.61 | 0 | 0 | 0 |
22/03/2010 |
11.00
|
22,120 | 11.00 | 11.15 | 10.69 | 0 | 0 | 0 |
19/03/2010 |
11.00
|
8,520 | 11.15 | 11.22 | 10.92 | 0 | 0 | 0 |
18/03/2010 |
11.15
|
31,120 | 10.92 | 11.15 | 10.84 | 0 | 0 | 0 |
17/03/2010 |
10.92
|
46,300 | 10.92 | 10.92 | 10.61 | 0 | 0 | 0 |
16/03/2010 |
10.92
|
46,290 | 11.38 | 11.45 | 10.84 | 0 | 0 | 0 |
15/03/2010 |
11.38
|
42,230 | 11.15 | 11.61 | 11.30 | 0 | 0 | 0 |
12/03/2010 |
11.15
|
29,610 | 10.84 | 11.30 | 11.07 | 0 | 0 | 0 |
11/03/2010 |
10.84
|
69,030 | 11.38 | 11.61 | 10.84 | 0 | 0 | 0 |
10/03/2010 |
11.38
|
43,790 | 11.30 | 11.45 | 11.15 | 0 | 0 | 0 |
09/03/2010 |
11.30
|
21,920 | 11.38 | 11.61 | 11.22 | 0 | 0 | 0 |
08/03/2010 |
11.38
|
109,130 | 10.84 | 11.38 | 11.22 | 0 | 0 | 0 |
05/03/2010 |
10.84
|
83,450 | 10.39 | 10.84 | 10.61 | 0 | 0 | 0 |
04/03/2010 |
10.39
|
43,420 | 10.23 | 10.69 | 10.23 | 0 | 0 | 0 |
03/03/2010 |
10.23
|
21,590 | 10.39 | 10.39 | 10.23 | 0 | 0 | 0 |
02/03/2010 |
10.39
|
15,870 | 10.31 | 10.39 | 10.00 | 0 | 0 | 0 |
01/03/2010 |
10.31
|
81,160 | 9.93 | 10.31 | 9.93 | 0 | 0 | 0 |
26/02/2010 |
9.93
|
9,560 | 10.08 | 10.16 | 9.70 | 0 | 0 | 0 |
25/02/2010 |
10.08
|
1,900 | 10.16 | 10.39 | 10.08 | 0 | 0 | 0 |
24/02/2010 |
10.16
|
10,150 | 10.16 | 10.23 | 10.00 | 0 | 0 | 0 |
23/02/2010 |
10.16
|
9,780 | 10.16 | 10.46 | 9.93 | 0 | 0 | 0 |
22/02/2010 |
10.16
|
15,240 | 10.46 | 10.46 | 10.00 | 0 | 0 | 0 |
12/02/2010 |
10.46
|
8,020 | 10.46 | 10.61 | 10.31 | 0 | 0 | 0 |
11/02/2010 |
10.46
|
5,190 | 10.23 | 10.46 | 9.93 | 0 | 0 | 0 |
10/02/2010 |
10.23
|
16,800 | 10.00 | 10.23 | 9.93 | 0 | 0 | 0 |
09/02/2010 |
10.00
|
5,190 | 10.00 | 10.31 | 10.00 | 0 | 0 | 0 |
08/02/2010 |
10.00
|
11,200 | 10.46 | 10.46 | 10.00 | 500 | 0 | 0.0 |
05/02/2010 |
10.46
|
105,090 | 10.69 | 10.69 | 10.23 | 0 | 0 | 0 |
04/02/2010 |
10.69
|
46,810 | 10.46 | 10.77 | 10.54 | 0 | 0 | 0 |
03/02/2010 |
10.46
|
79,430 | 10.46 | 10.46 | 10.39 | 0 | 0 | 0 |
02/02/2010 |
10.46
|
252,240 | 10.46 | 10.69 | 10.23 | 0 | 0 | 0 |
01/02/2010 |
10.46
|
161,110 | 10.08 | 10.54 | 9.93 | 0 | 0 | 0 |
29/01/2010 |
10.08
|
59,450 | 10.39 | 10.69 | 9.93 | 2,770 | 0 | 0.0 |
28/01/2010 |
10.39
|
28,320 | 10.92 | 10.92 | 10.39 | 5,000 | 0 | 0.1 |
27/01/2010 |
10.92
|
42,230 | 11.45 | 11.45 | 10.92 | 0 | 0 | 0 |
26/01/2010 |
11.45
|
4,630 | 11.00 | 11.45 | 11.15 | 0 | 0 | 0 |
25/01/2010 |
11.00
|
7,220 | 10.61 | 11.00 | 10.61 | 0 | 0 | 0 |
22/01/2010 |
10.61
|
20,710 | 10.61 | 11.00 | 10.46 | 3,000 | 0 | 0.0 |
21/01/2010 |
10.61
|
92,450 | 11.07 | 11.38 | 10.61 | 0 | 0 | 0 |
20/01/2010 |
11.07
|
37,210 | 11.61 | 11.61 | 11.07 | 2,000 | 0 | 0.0 |
19/01/2010 |
11.61
|
160,620 | 11.45 | 11.84 | 11.15 | 0 | 0 | 0 |
18/01/2010 |
11.45
|
12,930 | 11.99 | 11.99 | 11.45 | 0 | 0 | 0 |
15/01/2010 |
11.99
|
11,810 | 12.14 | 12.22 | 11.61 | 0 | 0 | 0 |
14/01/2010 |
12.14
|
32,980 | 11.76 | 12.14 | 11.45 | 0 | 2,000 | -0.0 |
13/01/2010 |
11.76
|
195,000 | 12.37 | 12.37 | 11.76 | 5,000 | 3,000 | 0.0 |
12/01/2010 |
12.37
|
25,240 | 12.98 | 12.98 | 12.37 | 0 | 3,500 | -0.1 |
11/01/2010 |
12.98
|
38,860 | 12.45 | 12.98 | 11.91 | 0 | 0 | 0 |
08/01/2010 |
12.45
|
121,000 | 12.45 | 13.06 | 12.45 | 2,000 | 5,000 | -0.1 |
07/01/2010 |
12.45
|
101,130 | 11.91 | 12.45 | 11.84 | 3,000 | 0 | 0.0 |
06/01/2010 |
11.91
|
46,450 | 12.06 | 12.06 | 11.53 | 0 | 0 | 0 |
05/01/2010 |
12.06
|
62,280 | 11.61 | 12.14 | 11.84 | 0 | 1,450 | -0.0 |
04/01/2010 |
11.61
|
87,180 | 11.07 | 11.61 | 11.15 | 1,000 | 0 | 0.0 |
31/12/2009 |
11.07
|
43,520 | 10.77 | 11.07 | 10.69 | 0 | 0 | 0 |
30/12/2009 |
10.77
|
48,230 | 10.92 | 11.15 | 10.69 | 0 | 0 | 0 |
29/12/2009 |
10.92
|
30,930 | 11.00 | 11.15 | 10.46 | 0 | 0 | 0 |
28/12/2009 |
11.00
|
64,570 | 11.00 | 11.07 | 10.69 | 0 | 0 | 0 |
25/12/2009 |
11.00
|
43,270 | 10.61 | 11.00 | 10.61 | 0 | 0 | 0 |
24/12/2009 |
10.61
|
35,240 | 10.31 | 10.69 | 10.23 | 0 | 0 | 0 |
23/12/2009 |
10.31
|
23,220 | 10.61 | 10.69 | 10.23 | 0 | 0 | 0 |
22/12/2009 |
10.61
|
43,020 | 11.15 | 11.15 | 10.61 | 0 | 0 | 0 |
21/12/2009 |
11.15
|
42,350 | 10.77 | 11.15 | 10.39 | 0 | 0 | 0 |
18/12/2009 |
10.77
|
35,580 | 10.54 | 10.77 | 10.31 | 0 | 0 | 0 |
17/12/2009 |
10.54
|
48,710 | 10.08 | 10.54 | 9.62 | 0 | 0 | 0 |
16/12/2009 |
10.08
|
25,150 | 9.93 | 10.08 | 9.55 | 0 | 0 | 0 |
15/12/2009 |
9.93
|
52,990 | 9.70 | 10.16 | 9.70 | 0 | 0 | 0 |
14/12/2009 |
9.70
|
54,890 | 9.24 | 9.70 | 9.16 | 0 | 1,000 | 0 |
11/12/2009 |
9.24
|
70,490 | 9.70 | 9.70 | 9.24 | 0 | 0 | 0 |
10/12/2009 |
9.70
|
61,740 | 10.16 | 10.23 | 9.70 | 0 | 0 | 0 |
09/12/2009 |
10.16
|
66,840 | 10.69 | 10.69 | 10.16 | 5,250 | 0 | 0 |
08/12/2009 |
10.69
|
12,780 | 11.00 | 11.38 | 10.69 | 3,000 | 0 | 0 |
07/12/2009 |
11.00
|
17,050 | 11.22 | 11.22 | 10.92 | 0 | 0 | 0 |
04/12/2009 |
11.22
|
26,700 | 10.92 | 11.22 | 10.84 | 0 | 0 | 0 |
03/12/2009 |
10.92
|
41,560 | 11.30 | 11.30 | 10.77 | 0 | 0 | 0 |
02/12/2009 |
11.30
|
17,900 | 11.84 | 12.06 | 11.30 | 0 | 0 | 0 |
01/12/2009 |
11.84
|
47,920 | 11.45 | 11.99 | 11.45 | 0 | 0 | 0 |
30/11/2009 |
11.45
|
35,240 | 11.07 | 11.45 | 11.07 | 5,000 | 0 | 0 |
27/11/2009 |
11.07
|
94,540 | 11.07 | 11.45 | 10.54 | 0 | 0 | 0 |
26/11/2009 |
11.07
|
54,220 | 11.61 | 11.61 | 11.07 | 0 | 0 | 0 |
25/11/2009 |
11.61
|
61,720 | 12.22 | 12.22 | 11.61 | 0 | 0 | 0 |
24/11/2009 |
12.22
|
89,410 | 12.52 | 12.60 | 12.22 | 0 | 0 | 0 |
23/11/2009 |
12.52
|
71,340 | 12.68 | 13.13 | 12.22 | 0 | 0 | 0 |
20/11/2009 |
12.68
|
27,100 | 12.98 | 13.29 | 12.60 | 0 | 0 | 0 |
19/11/2009 |
12.98
|
52,630 | 12.68 | 13.13 | 12.68 | 0 | 0 | 0 |