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 | -3.28% | 115,400 | -5,600 | -0.1 |
17.30
18.40
17.70
|
2 tháng
(2024-07-22) |
-2.40 | -11.94% | 311,000 | -11,400 | -0.2 |
17.30
20.20
17.70
|
3 tháng
(2024-06-21) |
-3.45 | -16.31% | 451,400 | -16,400 | -0.3 |
17.30
21.15
17.70
|
6 tháng
(2024-03-25) |
-8.35 | -32.05% | 1,409,500 | -199,900 | -4.2 |
17.30
27
17.70
|
12 tháng
(2023-09-25) |
-5.80 | -24.68% | 2,876,400 | -208,300 | -4.4 |
17.30
27.50
17.70
|
24 tháng
(2022-09-30) |
-19.03 | -51.81% | 7,672,700 | -1,090,000 | -174.6 |
17.30
37.28
17.70
|
36 tháng
(2021-10-05) |
-11.46 | -39.30% | 12,188,400 | -314,410 | -147.1 |
17.30
45.38
17.70
|
60 tháng
(2019-10-16) |
-22.15 | -55.58% | 23,691,750 | -1,074,400 | -167.3 |
17.30
45.38
17.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/04/2010 |
10.68
|
27,400 | 10.68 | 10.75 | 10.55 | 0 | 0 | 0 |
15/04/2010 |
10.68
|
20,500 | 10.49 | 10.68 | 10.36 | 0 | 0 | 0 |
14/04/2010 |
10.49
|
6,500 | 10.63 | 10.72 | 10.40 | 0 | 0 | 0 |
13/04/2010 |
10.63
|
19,700 | 10.83 | 10.94 | 10.52 | 0 | 0 | 0 |
12/04/2010 |
10.83
|
31,800 | 10.62 | 10.96 | 10.63 | 0 | 100 | -0.0 |
09/04/2010 |
10.62
|
8,700 | 10.55 | 10.83 | 10.49 | 0 | 0 | 0 |
08/04/2010 |
10.55
|
15,800 | 10.37 | 10.55 | 10.36 | 0 | 0 | 0 |
07/04/2010 |
10.37
|
10,100 | 10.30 | 10.37 | 10.23 | 0 | 0 | 0 |
06/04/2010 |
10.30
|
6,800 | 10.36 | 10.49 | 10.30 | 0 | 0 | 0 |
05/04/2010 |
10.36
|
8,100 | 10.49 | 10.55 | 10.36 | 0 | 0 | 0 |
02/04/2010 |
10.49
|
8,600 | 10.49 | 10.49 | 10.26 | 0 | 2,000 | -0.2 |
01/04/2010 |
10.49
|
10,100 | 10.48 | 10.49 | 10.23 | 0 | 100 | -0.0 |
31/03/2010 |
10.48
|
3,100 | 10.45 | 10.61 | 10.45 | 0 | 0 | 0 |
30/03/2010 |
10.45
|
8,700 | 10.54 | 10.62 | 10.27 | 0 | 0 | 0 |
29/03/2010 |
10.54
|
8,400 | 10.49 | 10.54 | 10.37 | 0 | 0 | 0 |
26/03/2010 |
10.49
|
10,400 | 10.24 | 10.49 | 10.30 | 3,000 | 900 | 0.2 |
25/03/2010 |
10.24
|
5,700 | 10.44 | 10.44 | 10.17 | 0 | 0 | 0 |
24/03/2010 |
10.44
|
4,600 | 10.43 | 10.49 | 10.41 | 0 | 0 | 0 |
23/03/2010 |
10.43
|
6,000 | 10.62 | 10.81 | 10.36 | 2,300 | 0 | 0.2 |
22/03/2010 |
10.62
|
4,900 | 10.63 | 11.12 | 10.49 | 0 | 0 | 0 |
19/03/2010 |
10.63
|
5,200 | 10.81 | 11.14 | 10.62 | 0 | 0 | 0 |
18/03/2010 |
10.81
|
8,300 | 10.75 | 10.81 | 10.66 | 0 | 0 | 0 |
17/03/2010 |
10.75
|
18,200 | 10.81 | 10.81 | 10.58 | 0 | 500 | -0.0 |
16/03/2010 |
10.81
|
33,500 | 10.88 | 10.88 | 10.62 | 0 | 0 | 0 |
15/03/2010 |
10.88
|
38,000 | 10.40 | 10.88 | 9.97 | 0 | 0 | 0 |
12/03/2010 |
10.40
|
12,000 | 10.39 | 10.46 | 10.36 | 0 | 0 | 0 |
11/03/2010 |
10.39
|
13,700 | 10.43 | 10.43 | 10.35 | 0 | 0 | 0 |
10/03/2010 |
10.43
|
21,200 | 10.49 | 10.62 | 10.36 | 0 | 0 | 0 |
09/03/2010 |
10.49
|
10,900 | 10.55 | 10.88 | 10.45 | 0 | 0 | 0 |
08/03/2010 |
10.55
|
19,800 | 10.43 | 10.68 | 10.36 | 0 | 0 | 0 |
05/03/2010 |
10.43
|
21,000 | 10.50 | 10.50 | 10.23 | 0 | 0 | 0 |
04/03/2010 |
10.50
|
18,000 | 10.81 | 10.88 | 10.50 | 0 | 0 | 0 |
03/03/2010 |
10.81
|
30,500 | 10.61 | 10.94 | 10.39 | 10,000 | 0 | 0.8 |
02/03/2010 |
10.61
|
20,900 | 10.88 | 11.68 | 10.49 | 0 | 0 | 0 |
01/03/2010 |
10.88
|
18,300 | 11.07 | 11.14 | 10.76 | 0 | 0 | 0 |
26/02/2010 |
11.07
|
22,300 | 11.01 | 11.81 | 10.94 | 10,000 | 0 | 0.9 |
25/02/2010 |
11.01
|
20,100 | 10.92 | 11.27 | 10.79 | 0 | 0 | 0 |
24/02/2010 |
10.92
|
25,400 | 10.84 | 11.72 | 10.49 | 0 | 0 | 0 |
23/02/2010 |
10.84
|
45,100 | 11.18 | 11.24 | 10.68 | 0 | 0 | 0 |
22/02/2010 |
11.18
|
43,300 | 10.49 | 11.18 | 10.75 | 0 | 0 | 0 |
12/02/2010 |
10.49
|
12,300 | 10.10 | 10.72 | 10.22 | 0 | 0 | 0 |
11/02/2010 |
10.10
|
19,100 | 10.10 | 10.22 | 9.79 | 0 | 0 | 0 |
10/02/2010 |
10.10
|
21,600 | 10.36 | 10.36 | 9.73 | 0 | 0 | 0 |
09/02/2010 |
10.36
|
52,000 | 9.83 | 10.52 | 9.99 | 0 | 0 | 0 |
08/02/2010 |
9.83
|
8,200 | 9.32 | 9.83 | 9.83 | 0 | 0 | 0 |
05/02/2010 |
9.32
|
43,900 | 8.87 | 9.32 | 8.74 | 0 | 0 | 0 |
04/02/2010 |
8.87
|
26,300 | 8.55 | 8.87 | 8.55 | 0 | 0 | 0 |
03/02/2010 |
8.55
|
20,300 | 8.50 | 8.61 | 8.48 | 0 | 0 | 0 |
02/02/2010 |
8.50
|
28,400 | 8.42 | 8.81 | 8.35 | 0 | 0 | 0 |
01/02/2010 |
8.42
|
10,200 | 8.16 | 8.42 | 8.09 | 0 | 0 | 0 |
29/01/2010 |
8.16
|
6,800 | 8.22 | 8.29 | 7.85 | 0 | 0 | 0 |
28/01/2010 |
8.22
|
5,400 | 8.28 | 8.28 | 7.91 | 0 | 0 | 0 |
27/01/2010 |
8.28
|
9,300 | 8.38 | 8.61 | 8.11 | 0 | 0 | 0 |
26/01/2010 |
8.38
|
10,600 | 8.03 | 8.38 | 8.29 | 0 | 0 | 0 |
25/01/2010 |
8.03
|
6,700 | 7.84 | 8.03 | 7.38 | 0 | 0 | 0 |
22/01/2010 |
7.84
|
10,200 | 7.77 | 7.95 | 7.38 | 0 | 0 | 0 |
21/01/2010 |
7.77
|
7,600 | 8.03 | 8.03 | 7.77 | 0 | 0 | 0 |
20/01/2010 |
8.03
|
3,100 | 8.22 | 8.22 | 8.03 | 0 | 0 | 0 |
19/01/2010 |
8.22
|
2,900 | 7.96 | 8.22 | 8.09 | 0 | 0 | 0 |
18/01/2010 |
7.96
|
9,700 | 8.16 | 8.16 | 7.84 | 0 | 0 | 0 |
15/01/2010 |
8.16
|
3,600 | 8.42 | 8.68 | 8.16 | 0 | 0 | 0 |
14/01/2010 |
8.42
|
3,400 | 8.37 | 8.48 | 8.29 | 0 | 0 | 0 |
13/01/2010 |
8.37
|
11,200 | 8.16 | 8.37 | 7.96 | 0 | 0 | 0 |
12/01/2010 |
8.16
|
10,000 | 8.68 | 8.68 | 8.09 | 0 | 0 | 0 |
11/01/2010 |
8.68
|
1,900 | 8.72 | 8.86 | 8.64 | 0 | 0 | 0 |
08/01/2010 |
8.72
|
8,900 | 8.74 | 8.94 | 8.68 | 0 | 0 | 0 |
07/01/2010 |
8.74
|
6,800 | 8.78 | 9.00 | 8.74 | 0 | 0 | 0 |
06/01/2010 |
8.78
|
6,900 | 9.07 | 9.08 | 8.78 | 500 | 0 | 0.0 |
05/01/2010 |
9.07
|
13,000 | 8.99 | 9.42 | 9.07 | 0 | 0 | 0 |
04/01/2010 |
8.99
|
17,900 | 8.31 | 8.99 | 8.48 | 0 | 0 | 0 |
31/12/2009 |
8.31
|
6,000 | 8.18 | 8.60 | 8.29 | 0 | 0 | 0 |
30/12/2009 |
8.18
|
6,200 | 7.90 | 8.41 | 8.16 | 0 | 0 | 0 |
29/12/2009 |
7.90
|
4,200 | 8.22 | 8.42 | 7.89 | 0 | 0 | 0 |
28/12/2009 |
8.22
|
7,900 | 8.47 | 8.48 | 7.94 | 0 | 0 | 0 |
25/12/2009 |
8.47
|
5,800 | 8.22 | 8.48 | 8.39 | 0 | 0 | 0 |
24/12/2009 |
8.22
|
5,100 | 8.16 | 8.22 | 7.87 | 0 | 0 | 0 |
23/12/2009 |
8.16
|
5,200 | 7.96 | 8.16 | 8.03 | 0 | 0 | 0 |
22/12/2009 |
7.96
|
5,600 | 7.85 | 8.34 | 7.96 | 0 | 0 | 0 |
21/12/2009 |
7.85
|
9,100 | 7.36 | 7.85 | 7.62 | 1,000 | 500 | 0 |
18/12/2009 |
7.36
|
5,800 | 6.88 | 7.36 | 7.11 | 0 | 400 | 0 |
17/12/2009 |
6.88
|
700 | 6.99 | 6.99 | 6.86 | 0 | 0 | 0 |
16/12/2009 |
6.99
|
7,500 | 7.12 | 7.12 | 6.76 | 2,100 | 0 | 0 |
15/12/2009 |
7.12
|
3,000 | 7.42 | 7.68 | 7.12 | 0 | 0 | 0 |
14/12/2009 |
7.42
|
3,000 | 6.89 | 7.42 | 7.06 | 1,300 | 0 | 0 |
11/12/2009 |
6.89
|
12,100 | 7.25 | 7.38 | 6.88 | 400 | 0 | 0 |
10/12/2009 |
7.25
|
3,800 | 7.45 | 7.77 | 7.12 | 500 | 0 | 0 |
09/12/2009 |
7.45
|
3,600 | 7.84 | 7.84 | 7.45 | 0 | 0 | 0 |
08/12/2009 |
7.84
|
8,200 | 7.84 | 7.87 | 7.64 | 0 | 0 | 0 |
07/12/2009 |
7.84
|
9,600 | 7.96 | 7.96 | 7.77 | 0 | 0 | 0 |
04/12/2009 |
7.96
|
3,700 | 7.71 | 7.96 | 7.86 | 0 | 0 | 0 |
03/12/2009 |
7.71
|
14,000 | 7.74 | 7.77 | 7.45 | 0 | 0 | 0 |
02/12/2009 |
7.74
|
6,900 | 8.42 | 8.42 | 7.74 | 0 | 0 | 0 |
01/12/2009 |
8.42
|
6,900 | 8.09 | 8.42 | 8.16 | 0 | 800 | 0 |
30/11/2009 |
8.09
|
6,300 | 7.51 | 8.09 | 7.64 | 0 | 0 | 0 |
27/11/2009 |
7.51
|
8,600 | 7.67 | 8.03 | 7.25 | 0 | 0 | 0 |
26/11/2009 |
7.67
|
7,900 | 8.12 | 8.12 | 7.67 | 0 | 100 | 0 |
25/11/2009 |
8.12
|
10,100 | 8.63 | 8.63 | 8.12 | 800 | 0 | 0 |
24/11/2009 |
8.63
|
5,800 | 8.75 | 8.75 | 8.63 | 0 | 0 | 0 |
23/11/2009 |
8.75
|
3,900 | 8.94 | 8.94 | 8.75 | 0 | 0 | 0 |
20/11/2009 |
8.94
|
10,100 | 9.05 | 9.09 | 8.94 | 0 | 0 | 0 |