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 | -13.33% | 1,400 | 0 | 0 |
6.50
7.90
6.50
|
2 tháng
(2024-07-22) |
0.70 | 12.07% | 14,600 | -1,000 | -0.0 |
5.80
8.20
6.50
|
3 tháng
(2024-06-21) |
-0.20 | -2.99% | 21,300 | -500 | -0.0 |
5.80
8.20
6.50
|
6 tháng
(2024-03-25) |
0.70 | 12.07% | 31,900 | -300 | -0.0 |
5.80
8.20
6.50
|
12 tháng
(2023-09-25) |
0.50 | 8.33% | 62,900 | -200 | -0.0 |
4.70
8.20
6.50
|
24 tháng
(2022-09-30) |
0.50 | 8.33% | 749,497 | -603 | -0.0 |
2.90
8.90
6.50
|
36 tháng
(2021-10-05) |
-0.60 | -8.45% | 1,374,629 | 33,297 | 0.3 |
2.90
9.10
6.50
|
60 tháng
(2019-10-16) |
0.80 | 14.04% | 1,941,532 | 40,097 | 0.3 |
2.90
9.10
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/04/2010 |
18.72
|
158,700 | 19.13 | 19.13 | 18.60 | 0 | 0 | 0 |
16/04/2010 |
19.13
|
120,000 | 19.22 | 20.00 | 18.94 | 0 | 0 | 0 |
15/04/2010 |
19.22
|
359,400 | 19.16 | 19.38 | 18.63 | 0 | 50,000 | -3.0 |
14/04/2010 |
19.16
|
89,600 | 18.81 | 19.66 | 17.78 | 0 | 0 | 0 |
13/04/2010 |
18.81
|
180,500 | 18.97 | 19.22 | 18.53 | 0 | 0 | 0 |
12/04/2010 |
18.97
|
190,400 | 19.38 | 19.53 | 18.78 | 0 | 0 | 0 |
09/04/2010 |
19.38
|
236,700 | 20.10 | 20.19 | 19.38 | 50,000 | 10,000 | 2.5 |
08/04/2010 |
20.10
|
203,800 | 20.22 | 20.63 | 20.00 | 0 | 0 | 0 |
07/04/2010 |
20.22
|
218,600 | 20.28 | 20.63 | 19.91 | 0 | 1,000 | -0.1 |
06/04/2010 |
20.28
|
509,100 | 19.44 | 20.91 | 19.69 | 0 | 0 | 0 |
05/04/2010 |
19.44
|
225,000 | 18.88 | 20.00 | 19.06 | 0 | 0 | 0 |
02/04/2010 |
18.88
|
146,000 | 19.28 | 19.53 | 18.44 | 0 | 0 | 0 |
01/04/2010 |
19.28
|
128,700 | 18.60 | 19.69 | 18.13 | 0 | 0 | 0 |
31/03/2010 |
18.60
|
161,400 | 19.44 | 19.44 | 18.60 | 0 | 0 | 0 |
30/03/2010 |
19.44
|
175,800 | 19.41 | 20.47 | 19.28 | 0 | 0 | 0 |
29/03/2010 |
19.41
|
272,100 | 18.38 | 19.41 | 18.38 | 0 | 500 | -0.0 |
26/03/2010 |
18.38
|
162,900 | 18.60 | 18.66 | 17.47 | 11,600 | 19,900 | -0.5 |
25/03/2010 |
18.60
|
164,900 | 19.53 | 19.53 | 18.13 | 0 | 100 | -0.0 |
24/03/2010 |
19.53
|
167,700 | 19.00 | 19.69 | 18.56 | 0 | 0 | 0 |
23/03/2010 |
19.00
|
230,900 | 20.00 | 20.00 | 18.85 | 0 | 0 | 0 |
22/03/2010 |
20.00
|
150,400 | 19.81 | 21.19 | 19.38 | 1,000 | 0 | 0.1 |
19/03/2010 |
19.81
|
211,800 | 19.22 | 19.81 | 19.78 | 0 | 70,000 | -4.4 |
18/03/2010 |
19.22
|
465,300 | 19.00 | 19.69 | 18.00 | 0 | 0 | 0 |
17/03/2010 |
19.00
|
221,300 | 19.97 | 20.78 | 19.00 | 0 | 0 | 0 |
16/03/2010 |
19.97
|
248,000 | 20.78 | 21.53 | 19.97 | 0 | 6,800 | -0.5 |
15/03/2010 |
20.78
|
196,500 | 22.16 | 22.22 | 20.78 | 0 | 0 | 0 |
12/03/2010 |
22.16
|
128,600 | 21.72 | 23.06 | 21.69 | 0 | 0 | 0 |
11/03/2010 |
21.72
|
190,000 | 20.31 | 21.72 | 20.63 | 0 | 0 | 0 |
10/03/2010 |
20.31
|
161,700 | 20.31 | 20.94 | 20.00 | 0 | 0 | 0 |
09/03/2010 |
20.31
|
157,400 | 20.63 | 21.19 | 20.06 | 0 | 0 | 0 |
08/03/2010 |
20.63
|
161,700 | 20.16 | 21.10 | 20.16 | 0 | 0 | 0 |
05/03/2010 |
20.16
|
327,500 | 18.60 | 20.16 | 18.44 | 35,000 | 11,000 | 1.5 |
04/03/2010 |
18.60
|
124,900 | 18.78 | 19.28 | 18.38 | 0 | 0 | 0 |
03/03/2010 |
18.78
|
255,200 | 18.44 | 19.06 | 17.97 | 0 | 0 | 0 |
02/03/2010 |
18.44
|
294,600 | 17.88 | 19.06 | 17.50 | 0 | 0 | 0 |
01/03/2010 |
17.88
|
168,500 | 16.88 | 17.88 | 17.63 | 0 | 0 | 0 |
26/02/2010 |
16.88
|
188,900 | 16.00 | 16.88 | 15.78 | 10,000 | 0 | 0.5 |
25/02/2010 |
16.00
|
232,200 | 15.38 | 16.06 | 15.47 | 35,000 | 500 | 1.7 |
24/02/2010 |
15.38
|
182,900 | 15.16 | 15.47 | 14.85 | 0 | 0 | 0 |
23/02/2010 |
15.16
|
144,800 | 15.81 | 15.81 | 15.03 | 22,300 | 0 | 1.1 |
22/02/2010 |
15.81
|
132,700 | 15.38 | 16.19 | 15.38 | 4,500 | 0 | 0.2 |
12/02/2010 |
15.38
|
96,900 | 15.03 | 15.53 | 15.00 | 0 | 0 | 0 |
11/02/2010 |
15.03
|
140,200 | 14.44 | 15.31 | 14.38 | 0 | 0 | 0 |
10/02/2010 |
14.44
|
155,000 | 14.50 | 15.31 | 14.25 | 0 | 0 | 0 |
09/02/2010 |
14.50
|
218,000 | 15.25 | 15.31 | 14.44 | 0 | 0 | 0 |
08/02/2010 |
15.25
|
192,800 | 15.25 | 15.88 | 15.16 | 0 | 0 | 0 |
05/02/2010 |
15.25
|
291,800 | 14.44 | 15.25 | 14.38 | 10,000 | 600 | 0.5 |
04/02/2010 |
14.44
|
220,200 | 13.44 | 14.44 | 13.00 | 0 | 0 | 0 |
03/02/2010 |
13.44
|
261,700 | 13.94 | 14.13 | 13.16 | 0 | 0 | 0 |
02/02/2010 |
13.94
|
414,000 | 13.41 | 14.22 | 13.35 | 0 | 0 | 0 |
01/02/2010 |
13.41
|
328,900 | 12.63 | 13.41 | 12.81 | 0 | 0 | 0 |
29/01/2010 |
12.63
|
154,400 | 12.06 | 12.63 | 11.81 | 0 | 0 | 0 |
28/01/2010 |
12.06
|
198,900 | 11.88 | 12.66 | 11.41 | 0 | 2,000 | -0.1 |
27/01/2010 |
11.88
|
607,800 | 11.13 | 11.88 | 11.50 | 500 | 14,600 | -0.5 |
26/01/2010 |
11.13
|
157,800 | 10.41 | 11.13 | 10.63 | 0 | 0 | 0 |
25/01/2010 |
10.41
|
116,900 | 9.78 | 10.41 | 10.38 | 0 | 0 | 0 |
22/01/2010 |
9.78
|
206,300 | 9.41 | 9.78 | 9.38 | 2,000 | 0 | 0.1 |
21/01/2010 |
9.41
|
264,500 | 8.75 | 9.63 | 8.59 | 900 | 0 | 0.0 |
20/01/2010 |
8.75
|
132,400 | 9.31 | 9.69 | 8.72 | 0 | 0 | 0 |
19/01/2010 |
9.31
|
68,100 | 9.31 | 9.59 | 9.06 | 1,400 | 0 | 0.0 |
18/01/2010 |
9.31
|
81,500 | 9.94 | 9.94 | 9.31 | 0 | 0 | 0 |
15/01/2010 |
9.94
|
224,000 | 10.59 | 10.63 | 9.94 | 0 | 0 | 0 |
14/01/2010 |
10.59
|
119,600 | 10.47 | 10.81 | 10.47 | 0 | 0 | 0 |
13/01/2010 |
10.47
|
202,100 | 10.19 | 10.94 | 9.66 | 0 | 0 | 0 |
12/01/2010 |
10.19
|
454,500 | 10.16 | 10.44 | 10.00 | 0 | 0 | 0 |
11/01/2010 |
10.16
|
192,800 | 9.22 | 10.16 | 9.38 | 0 | 0 | 0 |
08/01/2010 |
9.22
|
126,600 | 9.06 | 9.84 | 8.75 | 0 | 0 | 0 |
07/01/2010 |
9.06
|
172,500 | 9.53 | 9.53 | 9.00 | 0 | 0 | 0 |
06/01/2010 |
9.53
|
218,600 | 10.00 | 10.00 | 9.53 | 600 | 3,100 | -0.1 |
05/01/2010 |
10.00
|
114,900 | 9.63 | 10.28 | 9.69 | 0 | 0 | 0 |
04/01/2010 |
9.63
|
15,500 | 9.00 | 9.63 | 9.53 | 0 | 0 | 0 |
31/12/2009 |
9.00
|
154,100 | 8.56 | 9.00 | 8.94 | 0 | 0 | 0 |
30/12/2009 |
8.56
|
191,300 | 7.91 | 8.56 | 7.97 | 0 | 0 | 0 |
29/12/2009 |
7.91
|
94,100 | 8.22 | 8.34 | 7.88 | 0 | 0 | 0 |
28/12/2009 |
8.22
|
100,900 | 7.97 | 8.47 | 7.97 | 0 | 0 | 0 |
25/12/2009 |
7.97
|
56,600 | 7.56 | 7.97 | 7.75 | 0 | 0 | 0 |
24/12/2009 |
7.56
|
130,400 | 7.22 | 7.56 | 7.19 | 0 | 0 | 0 |
23/12/2009 |
7.22
|
62,900 | 7.03 | 7.22 | 6.72 | 0 | 0 | 0 |
22/12/2009 |
7.03
|
52,400 | 7.22 | 7.50 | 7.03 | 0 | 0 | 0 |
21/12/2009 |
7.22
|
64,600 | 6.78 | 7.22 | 6.91 | 0 | 0 | 0 |
18/12/2009 |
6.78
|
118,900 | 6.47 | 6.78 | 6.56 | 0 | 0 | 0 |
17/12/2009 |
6.47
|
48,200 | 6.34 | 6.56 | 6.22 | 0 | 0 | 0 |
16/12/2009 |
6.34
|
37,700 | 6.75 | 6.75 | 6.34 | 0 | 0 | 0 |
15/12/2009 |
6.75
|
35,600 | 6.84 | 6.94 | 6.75 | 0 | 0 | 0 |
14/12/2009 |
6.84
|
46,800 | 6.38 | 6.84 | 6.41 | 0 | 0 | 0 |
11/12/2009 |
6.38
|
82,000 | 6.72 | 6.72 | 6.38 | 0 | 0 | 0 |
10/12/2009 |
6.72
|
168,300 | 7.28 | 7.50 | 6.72 | 0 | 0 | 0 |
09/12/2009 |
7.28
|
41,500 | 7.72 | 7.72 | 7.22 | 0 | 0 | 0 |
08/12/2009 |
7.72
|
12,200 | 7.53 | 7.97 | 7.53 | 0 | 0 | 0 |
07/12/2009 |
7.53
|
30,700 | 7.78 | 7.97 | 7.53 | 0 | 0 | 0 |
04/12/2009 |
7.78
|
155,700 | 7.81 | 8.06 | 7.72 | 0 | 0 | 0 |
03/12/2009 |
7.81
|
46,800 | 7.91 | 7.91 | 7.66 | 0 | 0 | 0 |
02/12/2009 |
7.91
|
48,900 | 8.44 | 8.53 | 7.91 | 0 | 0 | 0 |
01/12/2009 |
8.44
|
59,400 | 8.03 | 8.53 | 8.13 | 0 | 0 | 0 |
30/11/2009 |
8.03
|
36,100 | 7.81 | 8.09 | 7.81 | 0 | 0 | 0 |
27/11/2009 |
7.81
|
94,900 | 7.97 | 8.44 | 7.44 | 0 | 0 | 0 |
26/11/2009 |
7.97
|
20,800 | 8.53 | 8.53 | 7.97 | 0 | 0 | 0 |
25/11/2009 |
8.53
|
31,400 | 9.19 | 9.19 | 8.53 | 0 | 0 | 0 |
24/11/2009 |
9.19
|
102,100 | 9.63 | 9.75 | 9.09 | 0 | 0 | 0 |
23/11/2009 |
9.63
|
49,100 | 10.16 | 10.16 | 9.53 | 0 | 0 | 0 |