Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0 | 0% | 0 | 0 | 0 |
3.30
3.30
3.30
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
3.30
3.30
3.30
|
3 tháng
(2024-06-20) |
0 | 0% | 0 | 0 | 0 |
3.30
3.30
3.30
|
6 tháng
(2024-03-22) |
0 | 0% | 0 | 0 | 0 |
3.30
9.50
3.30
|
12 tháng
(2023-09-25) |
0 | 0% | 0 | 0 | 0 |
3.30
10
3.30
|
24 tháng
(2022-09-29) |
-3.80 | -53.52% | 1,029,930 | -1,200 | -0.0 |
3.30
10
3.30
|
36 tháng
(2021-10-04) |
-1.40 | -29.79% | 7,050,990 | -7,600 | -0.0 |
3.30
11.10
3.30
|
60 tháng
(2019-10-15) |
-1.80 | -35.29% | 9,646,931 | -34,079 | -0.1 |
3
11.10
3.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/04/2010 |
18.32
|
64,800 | 18.17 | 18.32 | 17.79 | 0 | 0 | 0 |
16/04/2010 |
17.21
|
38,500 | 16.83 | 17.21 | 16.83 | 0 | 0 | 0 |
15/04/2010 |
16.30
|
82,900 | 15.38 | 16.30 | 15.24 | 0 | 0 | 0 |
14/04/2010 |
15.00
|
75,700 | 14.57 | 15.86 | 14.42 | 0 | 0 | 0 |
13/04/2010 |
15.14
|
78,400 | 16.34 | 16.34 | 15.14 | 0 | 0 | 0 |
12/04/2010 |
16.83
|
137,400 | 15.82 | 16.83 | 14.71 | 0 | 0 | 0 |
09/04/2010 |
15.77
|
67,100 | 15.77 | 15.77 | 15.67 | 0 | 0 | 0 |
08/04/2010 |
14.76
|
93,800 | 14.76 | 14.76 | 14.71 | 0 | 0 | 0 |
07/04/2010 |
14.13
|
266,200 | 14.13 | 14.13 | 13.27 | 0 | 0 | 0 |
06/04/2010 |
13.89
|
57,400 | 13.46 | 13.89 | 12.16 | 0 | 0 | 0 |
05/04/2010 |
13.70
|
22,100 | 12.74 | 13.70 | 12.74 | 0 | 0 | 0 |
02/04/2010 |
13.22
|
10,800 | 13.22 | 13.41 | 13.22 | 0 | 0 | 0 |
01/04/2010 |
13.46
|
20,500 | 12.84 | 13.46 | 12.84 | 0 | 0 | 0 |
31/03/2010 |
13.22
|
5,700 | 13.08 | 13.22 | 12.64 | 0 | 0 | 0 |
30/03/2010 |
12.98
|
4,500 | 12.98 | 13.08 | 12.98 | 0 | 0 | 0 |
29/03/2010 |
13.17
|
12,700 | 12.98 | 13.17 | 12.74 | 0 | 0 | 0 |
26/03/2010 |
13.03
|
10,000 | 12.74 | 13.03 | 12.74 | 0 | 0 | 0 |
25/03/2010 |
12.69
|
9,300 | 12.50 | 12.88 | 12.50 | 0 | 0 | 0 |
24/03/2010 |
12.74
|
17,600 | 12.59 | 12.74 | 12.21 | 0 | 0 | 0 |
23/03/2010 |
12.55
|
12,900 | 12.50 | 12.59 | 12.50 | 0 | 0 | 0 |
22/03/2010 |
12.45
|
2,700 | 12.55 | 12.55 | 12.45 | 0 | 0 | 0 |
19/03/2010 |
12.35
|
5,300 | 12.69 | 12.69 | 12.35 | 0 | 0 | 0 |
18/03/2010 |
12.40
|
13,500 | 12.21 | 12.40 | 12.21 | 0 | 0 | 0 |
17/03/2010 |
11.68
|
17,700 | 12.26 | 12.26 | 11.68 | 0 | 0 | 0 |
16/03/2010 |
12.26
|
9,700 | 12.50 | 12.50 | 12.26 | 0 | 0 | 0 |
15/03/2010 |
12.59
|
3,500 | 12.74 | 12.74 | 12.55 | 0 | 0 | 0 |
12/03/2010 |
12.50
|
37,000 | 12.93 | 12.98 | 12.21 | 0 | 0 | 0 |
11/03/2010 |
12.35
|
40,200 | 12.98 | 13.17 | 12.11 | 0 | 0 | 0 |
10/03/2010 |
12.26
|
60,100 | 12.50 | 12.55 | 12.21 | 0 | 0 | 0 |
09/03/2010 |
12.74
|
7,700 | 13.08 | 13.08 | 12.74 | 0 | 0 | 0 |
08/03/2010 |
12.74
|
9,000 | 13.46 | 13.46 | 12.74 | 0 | 0 | 0 |
05/03/2010 |
12.55
|
12,600 | 12.59 | 13.08 | 12.55 | 0 | 0 | 0 |
04/03/2010 |
13.46
|
5,600 | 13.70 | 13.70 | 13.41 | 0 | 0 | 0 |
03/03/2010 |
13.46
|
5,400 | 13.08 | 13.46 | 13.08 | 0 | 0 | 0 |
02/03/2010 |
13.22
|
6,200 | 13.12 | 13.22 | 12.93 | 0 | 0 | 0 |
01/03/2010 |
13.27
|
24,400 | 12.50 | 13.27 | 12.50 | 0 | 0 | 0 |
26/02/2010 |
12.50
|
17,500 | 12.16 | 12.50 | 12.16 | 0 | 0 | 0 |
25/02/2010 |
12.98
|
20,800 | 13.22 | 13.22 | 12.93 | 0 | 0 | 0 |
24/02/2010 |
13.89
|
2,200 | 13.89 | 13.89 | 13.89 | 0 | 0 | 0 |
23/02/2010 |
14.90
|
19,200 | 14.90 | 14.90 | 14.90 | 0 | 3,500 | -0.1 |
22/02/2010 |
16.83
|
5,000 | 15.67 | 16.83 | 15.67 | 0 | 0 | 0 |
12/02/2010 |
16.10
|
2,600 | 17.16 | 17.16 | 16.10 | 0 | 0 | 0 |
11/02/2010 |
16.30
|
8,400 | 15.38 | 16.30 | 15.38 | 0 | 0 | 0 |
10/02/2010 |
15.24
|
2,000 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 |
09/02/2010 |
14.33
|
3,100 | 14.18 | 14.33 | 14.18 | 0 | 0 | 0 |
08/02/2010 |
13.51
|
16,800 | 12.64 | 13.51 | 12.64 | 0 | 0 | 0 |
05/02/2010 |
12.69
|
18,400 | 12.26 | 12.69 | 12.26 | 0 | 0 | 0 |
04/02/2010 |
12.31
|
26,500 | 11.63 | 12.31 | 11.63 | 0 | 10,000 | -0.2 |
03/02/2010 |
11.54
|
7,500 | 11.59 | 11.59 | 11.54 | 0 | 0 | 0 |
02/02/2010 |
11.97
|
19,000 | 11.87 | 11.97 | 11.68 | 0 | 10,000 | -0.2 |
01/02/2010 |
11.97
|
7,700 | 11.54 | 11.97 | 11.54 | 0 | 0 | 0 |
29/01/2010 |
11.78
|
30,500 | 11.30 | 11.78 | 10.53 | 0 | 0 | 0 |
28/01/2010 |
11.30
|
5,000 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
27/01/2010 |
11.83
|
5,000 | 11.83 | 11.92 | 11.83 | 0 | 0 | 0 |
26/01/2010 |
11.68
|
20,200 | 11.54 | 11.68 | 11.30 | 0 | 0 | 0 |
25/01/2010 |
10.82
|
15,000 | 11.15 | 11.15 | 10.82 | 0 | 0 | 0 |
22/01/2010 |
11.06
|
9,500 | 11.54 | 11.54 | 11.06 | 0 | 0 | 0 |
21/01/2010 |
11.59
|
4,500 | 11.06 | 11.59 | 11.06 | 0 | 900 | -0.0 |
20/01/2010 |
10.72
|
25,400 | 11.30 | 11.30 | 10.72 | 0 | 0 | 0 |
19/01/2010 |
11.87
|
32,700 | 11.54 | 11.87 | 11.06 | 0 | 10,000 | -0.2 |
18/01/2010 |
11.15
|
22,000 | 11.73 | 11.83 | 11.15 | 0 | 8,600 | -0.2 |
15/01/2010 |
11.10
|
16,700 | 11.06 | 11.10 | 10.82 | 0 | 2,400 | -0.1 |
14/01/2010 |
10.38
|
15,800 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 |
13/01/2010 |
9.66
|
6,300 | 10.72 | 10.72 | 9.66 | 0 | 0 | 0 |
12/01/2010 |
10.58
|
3,600 | 10.10 | 10.58 | 9.85 | 0 | 0 | 0 |
11/01/2010 |
10.53
|
16,800 | 9.66 | 10.58 | 9.61 | 0 | 0 | 0 |
08/01/2010 |
10.24
|
34,900 | 10.58 | 10.91 | 10.19 | 0 | 0 | 0 |
07/01/2010 |
10.91
|
14,600 | 10.96 | 10.96 | 10.91 | 0 | 0 | 0 |
06/01/2010 |
11.01
|
44,800 | 11.92 | 11.92 | 11.01 | 0 | 0 | 0 |
05/01/2010 |
11.83
|
16,800 | 11.83 | 11.97 | 11.68 | 0 | 0 | 0 |
04/01/2010 |
11.78
|
30,500 | 11.78 | 11.78 | 11.15 | 0 | 0 | 0 |
31/12/2009 |
11.54
|
14,100 | 11.92 | 11.97 | 11.54 | 0 | 0 | 0 |
30/12/2009 |
11.59
|
56,100 | 10.19 | 11.59 | 10.19 | 0 | 0 | 0 |
29/12/2009 |
10.86
|
23,000 | 10.91 | 10.91 | 10.00 | 0 | 0 | 0 |
28/12/2009 |
10.53
|
23,200 | 10.72 | 10.72 | 9.85 | 0 | 0 | 0 |
25/12/2009 |
10.58
|
123,800 | 9.90 | 10.58 | 9.90 | 0 | 2,400 | 0 |
24/12/2009 |
10.00
|
27,100 | 9.95 | 10.05 | 9.42 | 0 | 0 | 0 |
23/12/2009 |
9.37
|
20,400 | 10.10 | 10.10 | 9.37 | 0 | 0 | 0 |
22/12/2009 |
10.10
|
63,300 | 10.58 | 10.58 | 9.61 | 18,300 | 0 | 0 |
21/12/2009 |
10.05
|
173,600 | 9.61 | 10.05 | 9.47 | 50,400 | 0 | 0 |
18/12/2009 |
9.42
|
69,800 | 9.33 | 9.57 | 8.70 | 9,100 | 0 | 0 |
17/12/2009 |
9.33
|
32,200 | 9.33 | 9.33 | 9.33 | 8,600 | 0 | 0 |
16/12/2009 |
8.99
|
56,400 | 10.10 | 10.14 | 8.94 | 1,400 | 0 | 0 |
15/12/2009 |
9.28
|
30,400 | 9.61 | 9.61 | 9.18 | 0 | 0 | 0 |
14/12/2009 |
9.18
|
63,900 | 9.18 | 9.18 | 9.09 | 0 | 0 | 0 |
11/12/2009 |
9.13
|
71,100 | 8.56 | 9.13 | 8.56 | 0 | 0 | 0 |
10/12/2009 |
9.18
|
16,000 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
09/12/2009 |
9.85
|
32,700 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 |
08/12/2009 |
10.58
|
98,100 | 10.96 | 11.15 | 10.38 | 0 | 0 | 0 |
07/12/2009 |
10.96
|
86,600 | 11.49 | 11.63 | 10.96 | 0 | 0 | 0 |
04/12/2009 |
10.96
|
92,400 | 10.96 | 10.96 | 10.82 | 0 | 0 | 0 |
03/12/2009 |
10.38
|
82,200 | 10.10 | 10.38 | 10.10 | 0 | 0 | 0 |
02/12/2009 |
9.90
|
86,400 | 9.33 | 9.95 | 9.13 | 0 | 0 | 0 |
01/12/2009 |
9.37
|
78,300 | 8.89 | 9.37 | 8.89 | 0 | 0 | 0 |
30/11/2009 |
8.89
|
60,000 | 9.47 | 9.47 | 8.56 | 0 | 0 | 0 |
27/11/2009 |
8.75
|
8,000 | 9.13 | 9.13 | 8.75 | 0 | 0 | 0 |
26/11/2009 |
8.65
|
14,300 | 8.65 | 12.02 | 7.69 | 0 | 0 | 0 |