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) |
-0.10 | -1.41% | 1,177,700 | 36,697 | 0.3 |
6.80
7.30
7
|
2 tháng
(2024-07-22) |
0 | 0% | 2,704,900 | 34,297 | 0.2 |
6.70
7.30
7
|
3 tháng
(2024-06-21) |
-1.12 | -13.81% | 5,458,100 | 121,242 | 0.9 |
6.70
8.21
7
|
6 tháng
(2024-03-25) |
-1.12 | -13.81% | 9,122,400 | 257,442 | 2.1 |
6.70
8.67
7
|
12 tháng
(2023-09-25) |
-1.58 | -18.39% | 13,936,900 | 766,842 | 6.9 |
6.70
9.13
7
|
24 tháng
(2022-09-30) |
-1.94 | -21.67% | 54,194,363 | 1,650,244 | 15.0 |
4.87
9.95
7
|
36 tháng
(2021-10-05) |
-8.89 | -55.94% | 185,954,442 | 2,113,537 | 20.2 |
4.87
16.58
7
|
60 tháng
(2019-10-16) |
1.56 | 28.68% | 242,910,924 | 1,519,527 | 16.9 |
4.58
16.58
7
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/04/2010 |
13.65
|
808,200 | 12.96 | 13.65 | 13.06 | 0 | 0 | 0 |
16/04/2010 |
12.96
|
760,100 | 12.02 | 12.96 | 12.12 | 0 | 0 | 0 |
15/04/2010 |
12.02
|
146,300 | 12.12 | 12.42 | 11.83 | 0 | 0 | 0 |
14/04/2010 |
12.12
|
233,300 | 11.48 | 12.17 | 11.53 | 0 | 0 | 0 |
13/04/2010 |
11.48
|
272,000 | 12.07 | 12.07 | 11.33 | 0 | 5,000 | -0.1 |
12/04/2010 |
12.07
|
160,800 | 12.47 | 12.61 | 11.83 | 0 | 0 | 0 |
09/04/2010 |
12.47
|
137,700 | 12.91 | 13.40 | 12.22 | 0 | 0 | 0 |
08/04/2010 |
12.91
|
626,100 | 12.12 | 12.91 | 12.17 | 0 | 0 | 0 |
07/04/2010 |
12.12
|
144,900 | 12.07 | 12.57 | 11.83 | 0 | 0 | 0 |
06/04/2010 |
12.07
|
527,500 | 11.88 | 12.42 | 11.83 | 0 | 0 | 0 |
05/04/2010 |
11.88
|
266,000 | 11.09 | 11.88 | 11.09 | 0 | 100 | -0.0 |
02/04/2010 |
11.09
|
64,800 | 11.19 | 11.38 | 10.89 | 800 | 0 | 0.0 |
01/04/2010 |
11.19
|
68,200 | 10.84 | 11.28 | 10.79 | 0 | 0 | 0 |
31/03/2010 |
10.84
|
68,700 | 11.33 | 11.33 | 10.79 | 0 | 0 | 0 |
30/03/2010 |
11.33
|
254,600 | 10.84 | 11.58 | 10.94 | 0 | 0 | 0 |
29/03/2010 |
10.84
|
79,600 | 10.84 | 11.28 | 10.84 | 0 | 0 | 0 |
26/03/2010 |
10.84
|
68,600 | 11.04 | 11.33 | 10.79 | 0 | 0 | 0 |
25/03/2010 |
11.04
|
84,800 | 11.63 | 11.63 | 10.79 | 0 | 0 | 0 |
24/03/2010 |
11.63
|
79,900 | 11.73 | 11.83 | 11.28 | 0 | 0 | 0 |
23/03/2010 |
11.73
|
164,500 | 11.14 | 11.73 | 11.09 | 0 | 0 | 0 |
22/03/2010 |
11.14
|
80,700 | 11.38 | 11.43 | 10.89 | 0 | 0 | 0 |
19/03/2010 |
11.38
|
77,800 | 11.83 | 11.83 | 11.09 | 0 | 0 | 0 |
18/03/2010 |
11.83
|
155,400 | 11.04 | 11.92 | 10.99 | 0 | 0 | 0 |
17/03/2010 |
11.04
|
131,100 | 11.33 | 11.83 | 10.84 | 0 | 0 | 0 |
16/03/2010 |
11.33
|
108,700 | 12.02 | 12.02 | 11.33 | 0 | 0 | 0 |
15/03/2010 |
12.02
|
135,300 | 12.12 | 12.57 | 11.97 | 0 | 0 | 0 |
12/03/2010 |
12.12
|
105,500 | 11.78 | 12.27 | 11.83 | 0 | 0 | 0 |
11/03/2010 |
11.78
|
107,400 | 11.92 | 12.42 | 11.78 | 0 | 0 | 0 |
10/03/2010 |
11.92
|
88,000 | 12.47 | 12.71 | 11.88 | 0 | 0 | 0 |
09/03/2010 |
12.47
|
213,200 | 12.27 | 12.81 | 12.07 | 0 | 0 | 0 |
08/03/2010 |
12.27
|
121,400 | 11.97 | 12.57 | 11.92 | 0 | 2,500 | -0.1 |
05/03/2010 |
11.97
|
110,200 | 11.97 | 12.32 | 11.58 | 0 | 0 | 0 |
04/03/2010 |
11.97
|
222,500 | 11.83 | 12.42 | 11.83 | 0 | 0 | 0 |
03/03/2010 |
11.83
|
231,000 | 11.43 | 11.92 | 11.28 | 0 | 0 | 0 |
02/03/2010 |
11.43
|
157,900 | 11.58 | 11.78 | 11.24 | 0 | 0 | 0 |
01/03/2010 |
11.58
|
98,300 | 11.28 | 11.78 | 11.09 | 0 | 0 | 0 |
26/02/2010 |
11.28
|
75,500 | 11.33 | 11.83 | 11.09 | 0 | 0 | 0 |
25/02/2010 |
11.33
|
246,500 | 10.69 | 11.33 | 10.84 | 4,300 | 400 | 0.1 |
24/02/2010 |
10.69
|
100,400 | 10.20 | 10.69 | 9.86 | 9,200 | 0 | 0.2 |
23/02/2010 |
10.20
|
22,800 | 10.59 | 10.59 | 9.95 | 0 | 0 | 0 |
22/02/2010 |
10.59
|
15,800 | 10.59 | 11.09 | 10.55 | 0 | 0 | 0 |
12/02/2010 |
10.59
|
31,300 | 10.45 | 10.64 | 10.35 | 0 | 0 | 0 |
11/02/2010 |
10.45
|
19,600 | 10.10 | 10.45 | 10.10 | 0 | 0 | 0 |
10/02/2010 |
10.10
|
16,500 | 9.66 | 10.10 | 10.00 | 0 | 0 | 0 |
09/02/2010 |
9.66
|
64,000 | 9.81 | 9.86 | 9.61 | 0 | 0 | 0 |
08/02/2010 |
9.81
|
19,400 | 10.05 | 10.05 | 9.76 | 0 | 0 | 0 |
05/02/2010 |
10.05
|
45,200 | 10.64 | 10.64 | 9.90 | 0 | 0 | 0 |
04/02/2010 |
10.64
|
46,200 | 10.20 | 10.69 | 10.30 | 0 | 0 | 0 |
03/02/2010 |
10.20
|
27,600 | 10.15 | 10.35 | 10.20 | 5,000 | 100 | 0.1 |
02/02/2010 |
10.15
|
29,600 | 10.20 | 10.59 | 10.10 | 0 | 0 | 0 |
01/02/2010 |
10.20
|
24,400 | 10.15 | 10.35 | 10.05 | 0 | 0 | 0 |
29/01/2010 |
10.15
|
102,900 | 10.10 | 10.50 | 9.76 | 0 | 0 | 0 |
28/01/2010 |
10.10
|
22,100 | 10.59 | 10.59 | 10.10 | 0 | 0 | 0 |
27/01/2010 |
10.59
|
30,500 | 11.24 | 11.33 | 10.45 | 0 | 0 | 0 |
26/01/2010 |
11.24
|
69,900 | 10.74 | 11.24 | 10.84 | 0 | 0 | 0 |
25/01/2010 |
10.74
|
47,700 | 10.40 | 10.84 | 10.10 | 0 | 0 | 0 |
22/01/2010 |
10.40
|
90,600 | 10.05 | 10.69 | 9.86 | 0 | 0 | 0 |
21/01/2010 |
10.05
|
69,100 | 10.69 | 10.84 | 10.05 | 0 | 500 | -0.0 |
20/01/2010 |
10.69
|
41,500 | 11.24 | 11.33 | 10.55 | 0 | 0 | 0 |
19/01/2010 |
11.24
|
69,300 | 11.09 | 11.58 | 11.14 | 0 | 0 | 0 |
18/01/2010 |
11.09
|
84,000 | 11.83 | 11.83 | 11.09 | 0 | 0 | 0 |
15/01/2010 |
11.83
|
54,500 | 12.27 | 12.32 | 11.78 | 0 | 0 | 0 |
14/01/2010 |
12.27
|
186,000 | 11.92 | 12.27 | 11.83 | 0 | 0 | 0 |
13/01/2010 |
11.92
|
119,500 | 11.38 | 12.27 | 10.84 | 0 | 0 | 0 |
12/01/2010 |
11.38
|
122,100 | 11.97 | 12.32 | 11.38 | 0 | 0 | 0 |
11/01/2010 |
11.97
|
104,500 | 12.61 | 12.81 | 11.97 | 0 | 0 | 0 |
08/01/2010 |
12.61
|
223,500 | 12.96 | 13.75 | 12.22 | 0 | 0 | 0 |
07/01/2010 |
12.96
|
170,800 | 13.30 | 13.35 | 12.81 | 0 | 0 | 0 |
06/01/2010 |
13.30
|
114,000 | 13.85 | 14.24 | 13.21 | 0 | 0 | 0 |
05/01/2010 |
13.85
|
250,000 | 13.06 | 13.85 | 13.35 | 0 | 0 | 0 |
04/01/2010 |
13.06
|
139,900 | 11.92 | 13.06 | 12.32 | 0 | 0 | 0 |
31/12/2009 |
11.92
|
181,500 | 12.07 | 12.52 | 11.68 | 0 | 0 | 0 |
30/12/2009 |
12.07
|
171,800 | 11.19 | 12.27 | 11.33 | 0 | 0 | 0 |
29/12/2009 |
11.19
|
126,100 | 11.83 | 12.22 | 11.19 | 0 | 0 | 0 |
28/12/2009 |
11.83
|
312,900 | 11.09 | 11.83 | 11.09 | 0 | 0 | 0 |
25/12/2009 |
11.09
|
61,800 | 10.64 | 11.09 | 11.09 | 0 | 0 | 0 |
24/12/2009 |
10.64
|
207,500 | 10.30 | 10.64 | 9.81 | 0 | 0 | 0 |
23/12/2009 |
10.30
|
123,200 | 9.86 | 10.30 | 9.61 | 0 | 0 | 0 |
22/12/2009 |
9.86
|
109,800 | 9.81 | 10.40 | 9.81 | 0 | 0 | 0 |
21/12/2009 |
9.81
|
68,300 | 9.17 | 9.81 | 9.36 | 0 | 0 | 0 |
18/12/2009 |
9.17
|
97,900 | 8.77 | 9.17 | 8.87 | 0 | 0 | 0 |
17/12/2009 |
8.77
|
254,300 | 9.17 | 9.17 | 8.57 | 0 | 0 | 0 |
16/12/2009 |
9.17
|
117,800 | 9.66 | 9.81 | 9.17 | 0 | 0 | 0 |
15/12/2009 |
9.66
|
107,700 | 10.10 | 10.15 | 9.46 | 0 | 0 | 0 |
14/12/2009 |
10.10
|
194,800 | 9.95 | 10.55 | 9.31 | 0 | 100 | 0 |
11/12/2009 |
9.95
|
40,300 | 10.59 | 10.59 | 9.95 | 0 | 0 | 0 |
10/12/2009 |
10.59
|
88,800 | 11.38 | 11.43 | 10.59 | 0 | 0 | 0 |
09/12/2009 |
11.38
|
57,000 | 11.97 | 11.97 | 11.38 | 0 | 0 | 0 |
08/12/2009 |
11.97
|
41,400 | 12.86 | 12.86 | 11.97 | 0 | 100 | 0 |
07/12/2009 |
12.86
|
51,500 | 12.86 | 12.91 | 12.61 | 0 | 0 | 0 |
04/12/2009 |
12.86
|
74,900 | 12.61 | 13.01 | 12.42 | 0 | 0 | 0 |
03/12/2009 |
12.61
|
136,700 | 13.11 | 13.16 | 12.32 | 0 | 0 | 0 |
02/12/2009 |
13.11
|
163,100 | 13.75 | 13.90 | 13.11 | 0 | 0 | 0 |
01/12/2009 |
13.75
|
234,700 | 14.34 | 14.64 | 12.86 | 0 | 0 | 0 |
30/11/2009 |
14.34
|
121,300 | 13.21 | 14.34 | 13.50 | 0 | 100 | 0 |
27/11/2009 |
13.21
|
337,100 | 14.19 | 15.03 | 13.21 | 0 | 0 | 0 |
26/11/2009 |
14.19
|
50,300 | 15.08 | 15.08 | 14.19 | 100 | 0 | 0 |
25/11/2009 |
15.08
|
256,800 | 15.87 | 16.16 | 15.08 | 0 | 0 | 0 |
24/11/2009 |
15.87
|
164,800 | 16.46 | 16.85 | 15.62 | 0 | 0 | 0 |
23/11/2009 |
16.46
|
330,000 | 17.79 | 17.79 | 16.46 | 0 | 0 | 0 |