Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.90 | -3.52% | 148,900 | 0 | 0 |
23
26.10
24.70
|
2 tháng
(2024-09-13) |
4.50 | 22.28% | 1,848,900 | -6,634 | -0.1 |
18.90
27.10
24.70
|
3 tháng
(2024-08-14) |
5.90 | 31.38% | 2,466,200 | -6,645 | -0.1 |
17.10
27.10
24.70
|
6 tháng
(2024-05-16) |
11.99 | 94.40% | 5,472,500 | -6,645 | -0.1 |
12.18
27.10
24.70
|
12 tháng
(2023-11-20) |
12.88 | 108.91% | 6,234,800 | -8,645 | -0.2 |
10.35
27.10
24.70
|
24 tháng
(2022-11-23) |
9.82 | 65.97% | 7,993,399 | -46,545 | -1.1 |
10.35
27.10
24.70
|
36 tháng
(2021-11-29) |
4.70 | 23.50% | 36,858,571 | -249,105 | -10.1 |
10.35
31.18
24.70
|
60 tháng
(2019-12-09) |
22.52 | 1,034.86% | 152,917,367 | -644,713 | -11.3 |
1.06
31.18
24.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/06/2010 |
11.88
|
325,680 | 12.21 | 12.49 | 11.88 | 0 | 0 | 0 |
08/06/2010 |
12.21
|
283,450 | 12.81 | 12.81 | 12.21 | 0 | 0 | 0 |
07/06/2010 |
12.81
|
242,570 | 13.46 | 13.46 | 12.81 | 0 | 0 | 0 |
04/06/2010 |
13.46
|
556,440 | 13.37 | 13.88 | 13.37 | 0 | 1,000 | -0.0 |
03/06/2010 |
13.37
|
621,520 | 12.77 | 13.37 | 12.77 | 0 | 0 | 0 |
02/06/2010 |
12.77
|
106,800 | 13.09 | 13.23 | 12.58 | 0 | 0 | 0 |
01/06/2010 |
13.09
|
540,400 | 12.49 | 13.09 | 12.72 | 0 | 0 | 0 |
31/05/2010 |
12.49
|
405,470 | 11.93 | 12.49 | 11.93 | 1,000 | 40,300 | -1.0 |
28/05/2010 |
11.93
|
608,890 | 11.37 | 11.93 | 11.42 | 0 | 0 | 0 |
27/05/2010 |
11.37
|
40,550 | 11.28 | 11.47 | 11.05 | 0 | 0 | 0 |
26/05/2010 |
11.28
|
82,110 | 10.77 | 11.28 | 10.77 | 0 | 0 | 0 |
25/05/2010 |
10.77
|
33,860 | 11.00 | 11.14 | 10.68 | 0 | 0 | 0 |
24/05/2010 |
11.00
|
33,640 | 11.33 | 11.56 | 10.96 | 0 | 0 | 0 |
21/05/2010 |
11.33
|
159,010 | 11.88 | 11.88 | 11.33 | 0 | 0 | 0 |
20/05/2010 |
11.88
|
148,960 | 11.42 | 11.88 | 11.14 | 0 | 0 | 0 |
19/05/2010 |
11.42
|
185,260 | 11.98 | 11.98 | 11.42 | 0 | 0 | 0 |
18/05/2010 |
11.98
|
155,360 | 11.61 | 12.07 | 11.33 | 0 | 0 | 0 |
17/05/2010 |
11.61
|
123,880 | 12.07 | 12.07 | 11.56 | 0 | 0 | 0 |
14/05/2010 |
12.07
|
221,550 | 11.56 | 12.07 | 11.14 | 0 | 0 | 0 |
13/05/2010 |
11.56
|
295,200 | 11.05 | 11.56 | 11.05 | 1,400 | 0 | 0.0 |
12/05/2010 |
11.05
|
327,140 | 11.61 | 11.61 | 11.05 | 0 | 0 | 0 |
11/05/2010 |
11.61
|
176,970 | 11.79 | 12.26 | 11.61 | 0 | 0 | 0 |
10/05/2010 |
11.79
|
145,350 | 12.40 | 12.40 | 11.79 | 0 | 0 | 0 |
07/05/2010 |
12.40
|
236,110 | 12.40 | 12.77 | 11.93 | 0 | 0 | 0 |
06/05/2010 |
12.40
|
176,300 | 11.84 | 12.40 | 12.07 | 0 | 0 | 0 |
05/05/2010 |
11.84
|
760,430 | 12.07 | 12.07 | 11.56 | 0 | 0 | 0 |
04/05/2010 |
12.07
|
206,850 | 12.21 | 12.53 | 11.79 | 0 | 0 | 0 |
29/04/2010 |
12.21
|
372,680 | 12.07 | 12.63 | 12.07 | 0 | 0 | 0 |
28/04/2010 |
12.07
|
546,920 | 11.51 | 12.07 | 11.61 | 0 | 0 | 0 |
27/04/2010 |
11.51
|
432,610 | 11.00 | 11.51 | 11.42 | 0 | 0 | 0 |
26/04/2010 |
11.00
|
865,300 | 10.49 | 11.00 | 10.21 | 0 | 0 | 0 |
22/04/2010 |
10.49
|
223,570 | 10.03 | 10.49 | 10.49 | 0 | 0 | 0 |
21/04/2010 |
10.03
|
66,280 | 9.56 | 10.03 | 10.03 | 0 | 0 | 0 |
20/04/2010 |
9.56
|
147,110 | 9.15 | 9.56 | 9.47 | 0 | 0 | 0 |
19/04/2010 |
9.15
|
411,970 | 9.28 | 9.28 | 9.15 | 0 | 0 | 0 |
16/04/2010 |
9.28
|
214,150 | 9.05 | 9.33 | 9.10 | 0 | 0 | 0 |
15/04/2010 |
9.05
|
132,890 | 8.82 | 9.05 | 8.82 | 0 | 0 | 0 |
14/04/2010 |
8.82
|
154,430 | 8.87 | 8.91 | 8.63 | 0 | 0 | 0 |
13/04/2010 |
8.87
|
120,330 | 9.24 | 9.28 | 8.87 | 0 | 0 | 0 |
12/04/2010 |
9.24
|
366,590 | 9.24 | 9.52 | 9.01 | 0 | 0 | 0 |
09/04/2010 |
9.24
|
460,900 | 8.87 | 9.28 | 8.87 | 0 | 20,000 | -0.4 |
08/04/2010 |
8.87
|
202,960 | 9.15 | 9.15 | 8.82 | 0 | 0 | 0 |
07/04/2010 |
9.15
|
434,420 | 8.73 | 9.15 | 8.68 | 0 | 0 | 0 |
06/04/2010 |
8.73
|
564,500 | 8.36 | 8.77 | 8.54 | 0 | 3,610 | -0.1 |
05/04/2010 |
8.36
|
255,910 | 7.98 | 8.36 | 8.08 | 0 | 31,650 | -0.6 |
02/04/2010 |
7.98
|
267,000 | 7.61 | 7.98 | 7.66 | 0 | 0 | 0 |
01/04/2010 |
7.61
|
40,000 | 7.57 | 7.61 | 7.52 | 0 | 0 | 0 |
31/03/2010 |
7.57
|
65,850 | 7.57 | 7.66 | 7.52 | 0 | 27,550 | -0.4 |
30/03/2010 |
7.57
|
59,150 | 7.43 | 7.61 | 7.43 | 0 | 0 | 0 |
29/03/2010 |
7.43
|
33,750 | 7.34 | 7.66 | 7.34 | 0 | 0 | 0 |
26/03/2010 |
7.34
|
43,070 | 7.34 | 7.34 | 7.29 | 0 | 0 | 0 |
25/03/2010 |
7.34
|
75,720 | 7.47 | 7.47 | 7.34 | 0 | 700 | -0.0 |
24/03/2010 |
7.47
|
33,530 | 7.57 | 7.66 | 7.47 | 0 | 0 | 0 |
23/03/2010 |
7.57
|
38,640 | 7.61 | 7.80 | 7.57 | 0 | 0 | 0 |
22/03/2010 |
7.61
|
30,960 | 7.61 | 7.80 | 7.43 | 0 | 0 | 0 |
19/03/2010 |
7.61
|
6,850 | 7.71 | 7.85 | 7.61 | 300 | 0 | 0.0 |
18/03/2010 |
7.71
|
48,900 | 7.66 | 7.71 | 7.66 | 0 | 0 | 0 |
17/03/2010 |
7.66
|
94,780 | 7.89 | 7.89 | 7.66 | 0 | 0 | 0 |
16/03/2010 |
7.89
|
134,400 | 7.89 | 7.94 | 7.66 | 1,070 | 0 | 0.0 |
15/03/2010 |
7.89
|
55,810 | 7.89 | 8.03 | 7.89 | 0 | 0 | 0 |
12/03/2010 |
7.89
|
48,880 | 8.03 | 8.26 | 7.89 | 0 | 0 | 0 |
11/03/2010 |
8.03
|
235,810 | 7.66 | 8.03 | 7.66 | 0 | 2,000 | -0.0 |
10/03/2010 |
7.66
|
90,970 | 7.66 | 7.71 | 7.57 | 0 | 0 | 0 |
09/03/2010 |
7.66
|
36,040 | 7.66 | 7.80 | 7.57 | 0 | 0 | 0 |
08/03/2010 |
7.66
|
67,210 | 7.52 | 7.75 | 7.61 | 0 | 0 | 0 |
05/03/2010 |
7.52
|
33,400 | 7.52 | 7.52 | 7.43 | 0 | 200 | -0.0 |
04/03/2010 |
7.52
|
64,990 | 7.43 | 7.75 | 7.43 | 0 | 0 | 0 |
03/03/2010 |
7.43
|
72,640 | 7.29 | 7.43 | 7.29 | 0 | 0 | 0 |
02/03/2010 |
7.29
|
18,350 | 7.43 | 7.43 | 7.29 | 0 | 0 | 0 |
01/03/2010 |
7.43
|
23,990 | 7.38 | 7.43 | 7.29 | 0 | 0 | 0 |
26/02/2010 |
7.38
|
7,750 | 7.29 | 7.38 | 7.15 | 0 | 0 | 0 |
25/02/2010 |
7.29
|
11,120 | 7.10 | 7.43 | 7.10 | 0 | 0 | 0 |
24/02/2010 |
7.10
|
58,390 | 7.24 | 7.43 | 6.96 | 0 | 0 | 0 |
23/02/2010 |
7.24
|
20,490 | 7.47 | 7.66 | 7.24 | 0 | 0 | 0 |
22/02/2010 |
7.47
|
7,770 | 7.47 | 7.71 | 7.43 | 0 | 0 | 0 |
12/02/2010 |
7.47
|
25,450 | 7.38 | 7.66 | 7.43 | 0 | 0 | 0 |
11/02/2010 |
7.38
|
10,670 | 7.34 | 7.43 | 7.24 | 0 | 0 | 0 |
10/02/2010 |
7.34
|
11,330 | 7.34 | 7.43 | 7.34 | 0 | 0 | 0 |
09/02/2010 |
7.34
|
15,580 | 7.24 | 7.38 | 7.20 | 0 | 0 | 0 |
08/02/2010 |
7.24
|
1,010 | 7.43 | 7.57 | 7.24 | 0 | 0 | 0 |
05/02/2010 |
7.43
|
21,090 | 7.57 | 7.57 | 7.29 | 0 | 0 | 0 |
04/02/2010 |
7.57
|
27,330 | 7.43 | 7.66 | 7.43 | 0 | 0 | 0 |
03/02/2010 |
7.43
|
20,830 | 7.43 | 7.43 | 7.29 | 0 | 0 | 0 |
02/02/2010 |
7.43
|
35,420 | 7.43 | 7.43 | 7.29 | 0 | 0 | 0 |
01/02/2010 |
7.43
|
2,160 | 7.38 | 7.47 | 7.24 | 0 | 0 | 0 |
29/01/2010 |
7.38
|
25,740 | 7.43 | 7.43 | 7.29 | 0 | 0 | 0 |
28/01/2010 |
7.43
|
9,950 | 7.43 | 7.43 | 7.34 | 0 | 0 | 0 |
27/01/2010 |
7.43
|
34,460 | 7.71 | 7.71 | 7.43 | 590 | 0 | 0.0 |
26/01/2010 |
7.71
|
63,670 | 7.47 | 7.75 | 7.47 | 0 | 0 | 0 |
25/01/2010 |
7.47
|
18,730 | 7.43 | 7.52 | 7.29 | 0 | 0 | 0 |
22/01/2010 |
7.43
|
47,310 | 7.20 | 7.43 | 7.15 | 3,000 | 0 | 0.0 |
21/01/2010 |
7.20
|
66,330 | 7.38 | 7.43 | 7.06 | 0 | 0 | 0 |
20/01/2010 |
7.38
|
220,600 | 7.75 | 8.03 | 7.38 | 2,000 | 0 | 0.0 |
19/01/2010 |
7.75
|
53,440 | 7.94 | 7.98 | 7.71 | 0 | 0 | 0 |
18/01/2010 |
7.94
|
84,780 | 8.36 | 8.36 | 7.94 | 2,000 | 0 | 0.0 |
15/01/2010 |
8.36
|
30,110 | 8.59 | 8.63 | 8.36 | 0 | 0 | 0 |
14/01/2010 |
8.59
|
76,830 | 8.59 | 8.73 | 8.31 | 0 | 0 | 0 |
13/01/2010 |
8.59
|
110,540 | 8.82 | 8.82 | 8.40 | 0 | 0 | 0 |
12/01/2010 |
8.82
|
399,730 | 8.50 | 8.91 | 8.50 | 0 | 8,000 | -0.1 |
11/01/2010 |
8.50
|
111,600 | 8.68 | 8.77 | 8.50 | 0 | 0 | 0 |