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) |
-0.18 | -2.15% | 52,600 | 713 | 0.0 |
8.18
8.55
8.20
|
2 tháng
(2024-07-22) |
-0.19 | -2.26% | 239,800 | -24,187 | -0.2 |
8.16
9.36
8.20
|
3 tháng
(2024-06-20) |
-0.13 | -1.56% | 884,500 | -52,197 | -0.5 |
8.16
10
8.20
|
6 tháng
(2024-03-22) |
-0.90 | -9.89% | 1,394,900 | -87,687 | -0.8 |
8.16
10
8.20
|
12 tháng
(2023-09-25) |
-0.64 | -7.24% | 3,123,200 | -157,387 | -1.4 |
7.90
10
8.20
|
24 tháng
(2022-09-29) |
-1.75 | -17.59% | 9,755,000 | -109,657 | -0.9 |
6.32
10.50
8.20
|
36 tháng
(2021-10-04) |
-5.15 | -38.58% | 40,273,800 | 52,443 | 1.7 |
6.32
18.15
8.20
|
60 tháng
(2019-10-15) |
-14.05 | -63.15% | 154,759,200 | 236,043 | 3.8 |
6.32
22.50
8.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/04/2010 |
10.38
|
39,440 | 10.38 | 10.57 | 10.19 | 0 | 0 | 0 |
14/04/2010 |
10.38
|
18,480 | 10.57 | 10.66 | 10.29 | 0 | 1,000 | -0.0 |
13/04/2010 |
10.57
|
44,660 | 10.75 | 10.84 | 10.57 | 0 | 0 | 0 |
12/04/2010 |
10.75
|
76,640 | 10.38 | 10.84 | 10.47 | 0 | 0 | 0 |
09/04/2010 |
10.38
|
72,700 | 10.38 | 10.57 | 10.19 | 0 | 1,000 | -0.0 |
08/04/2010 |
10.38
|
36,640 | 10.47 | 10.47 | 10.19 | 0 | 1,000 | -0.0 |
07/04/2010 |
10.47
|
18,100 | 10.29 | 10.47 | 10.19 | 0 | 2,000 | -0.0 |
06/04/2010 |
10.29
|
108,550 | 10.19 | 10.57 | 10.10 | 0 | 0 | 0 |
05/04/2010 |
10.19
|
92,900 | 10.57 | 10.57 | 10.19 | 2,000 | 0 | 0.0 |
02/04/2010 |
10.57
|
40,860 | 11.03 | 11.03 | 10.57 | 0 | 0 | 0 |
01/04/2010 |
11.03
|
86,060 | 10.84 | 11.12 | 10.66 | 0 | 130 | -0.0 |
31/03/2010 |
10.84
|
142,340 | 10.94 | 10.94 | 10.47 | 0 | 10 | -0.0 |
30/03/2010 |
10.94
|
113,220 | 11.40 | 11.49 | 10.94 | 3,000 | 0 | 0.0 |
29/03/2010 |
11.40
|
209,140 | 11.40 | 11.96 | 10.84 | 0 | 2,000 | -0.0 |
26/03/2010 |
11.40
|
247,370 | 10.94 | 11.40 | 11.12 | 2,000 | 0 | 0.0 |
25/03/2010 |
10.94
|
361,770 | 10.47 | 10.94 | 10.66 | 6,800 | 0 | 0.1 |
24/03/2010 |
10.47
|
32,320 | 10.01 | 10.47 | 10.47 | 0 | 0 | 0 |
23/03/2010 |
10.01
|
214,000 | 9.55 | 10.01 | 9.27 | 2,180 | 0 | 0.0 |
22/03/2010 |
9.55
|
22,230 | 9.55 | 9.64 | 9.27 | 0 | 0 | 0 |
19/03/2010 |
9.55
|
31,570 | 9.64 | 9.64 | 9.45 | 0 | 0 | 0 |
18/03/2010 |
9.64
|
48,710 | 9.55 | 9.82 | 9.45 | 200 | 0 | 0.0 |
17/03/2010 |
9.55
|
61,320 | 9.55 | 9.64 | 9.45 | 0 | 0 | 0 |
16/03/2010 |
9.55
|
87,840 | 9.73 | 9.82 | 9.55 | 0 | 0 | 0 |
15/03/2010 |
9.73
|
130,110 | 9.27 | 9.73 | 9.36 | 0 | 0 | 0 |
12/03/2010 |
9.27
|
55,380 | 9.18 | 9.27 | 9.08 | 0 | 0 | 0 |
11/03/2010 |
9.18
|
22,470 | 9.27 | 9.27 | 9.18 | 0 | 0 | 0 |
10/03/2010 |
9.27
|
33,250 | 9.45 | 9.45 | 9.27 | 0 | 0 | 0 |
09/03/2010 |
9.45
|
24,350 | 9.45 | 9.64 | 9.27 | 0 | 0 | 0 |
08/03/2010 |
9.45
|
59,850 | 9.08 | 9.45 | 9.08 | 0 | 0 | 0 |
05/03/2010 |
9.08
|
40,510 | 9.18 | 9.27 | 8.99 | 0 | 0 | 0 |
04/03/2010 |
9.18
|
27,850 | 8.99 | 9.18 | 8.99 | 0 | 0 | 0 |
03/03/2010 |
8.99
|
37,300 | 9.08 | 9.18 | 8.80 | 0 | 0 | 0 |
02/03/2010 |
9.08
|
6,850 | 9.27 | 9.27 | 9.08 | 0 | 0 | 0 |
01/03/2010 |
9.27
|
62,230 | 9.27 | 9.27 | 9.08 | 0 | 0 | 0 |
26/02/2010 |
9.27
|
4,050 | 9.18 | 9.27 | 9.18 | 0 | 0 | 0 |
25/02/2010 |
9.18
|
17,760 | 9.27 | 9.45 | 9.18 | 0 | 0 | 0 |
24/02/2010 |
9.27
|
7,480 | 9.27 | 9.36 | 8.99 | 100 | 0 | 0.0 |
23/02/2010 |
9.27
|
15,930 | 9.45 | 9.45 | 9.08 | 100 | 0 | 0.0 |
22/02/2010 |
9.45
|
12,270 | 9.27 | 9.73 | 9.27 | 100 | 0 | 0.0 |
12/02/2010 |
9.27
|
8,470 | 9.18 | 9.36 | 9.08 | 0 | 0 | 0 |
11/02/2010 |
9.18
|
8,630 | 8.99 | 9.18 | 8.90 | 0 | 0 | 0 |
10/02/2010 |
8.99
|
42,300 | 8.99 | 9.08 | 8.99 | 0 | 0 | 0 |
09/02/2010 |
8.99
|
25,850 | 9.08 | 9.27 | 8.99 | 0 | 0 | 0 |
08/02/2010 |
9.08
|
2,800 | 9.27 | 9.27 | 9.08 | 0 | 0 | 0 |
05/02/2010 |
9.27
|
18,570 | 9.36 | 9.55 | 9.18 | 0 | 0 | 0 |
04/02/2010 |
9.36
|
9,000 | 9.27 | 9.73 | 9.08 | 0 | 0 | 0 |
03/02/2010 |
9.27
|
12,950 | 9.45 | 9.64 | 9.27 | 0 | 0 | 0 |
02/02/2010 |
9.45
|
25,160 | 9.08 | 9.45 | 9.27 | 0 | 0 | 0 |
01/02/2010 |
9.08
|
25,880 | 8.90 | 9.27 | 8.90 | 0 | 0 | 0 |
29/01/2010 |
8.90
|
12,780 | 9.18 | 9.27 | 8.90 | 0 | 0 | 0 |
28/01/2010 |
9.18
|
34,050 | 9.64 | 9.82 | 9.18 | 0 | 0 | 0 |
27/01/2010 |
9.64
|
23,050 | 10.10 | 10.19 | 9.64 | 0 | 0 | 0 |
26/01/2010 |
10.10
|
22,300 | 9.64 | 10.10 | 9.92 | 0 | 0 | 0 |
25/01/2010 |
9.64
|
23,650 | 10.10 | 10.29 | 9.64 | 0 | 0 | 0 |
22/01/2010 |
10.10
|
9,510 | 10.10 | 10.29 | 9.64 | 0 | 0 | 0 |
21/01/2010 |
10.10
|
25,360 | 10.57 | 10.57 | 10.10 | 0 | 0 | 0 |
20/01/2010 |
10.57
|
25,180 | 11.12 | 11.12 | 10.57 | 0 | 0 | 0 |
19/01/2010 |
11.12
|
16,090 | 11.03 | 11.40 | 10.84 | 0 | 0 | 0 |
18/01/2010 |
11.03
|
17,320 | 11.59 | 11.77 | 11.03 | 0 | 0 | 0 |
15/01/2010 |
11.59
|
22,470 | 11.59 | 11.77 | 11.12 | 0 | 0 | 0 |
14/01/2010 |
11.59
|
25,300 | 11.96 | 12.23 | 11.40 | 0 | 0 | 0 |
13/01/2010 |
11.96
|
38,670 | 11.68 | 12.14 | 11.12 | 0 | 0 | 0 |
12/01/2010 |
11.68
|
42,400 | 12.05 | 12.51 | 11.68 | 0 | 0 | 0 |
11/01/2010 |
12.05
|
95,930 | 12.42 | 12.98 | 12.05 | 0 | 0 | 0 |
08/01/2010 |
12.42
|
63,220 | 13.07 | 13.72 | 12.42 | 0 | 0 | 0 |
07/01/2010 |
13.07
|
77,610 | 12.51 | 13.07 | 12.51 | 0 | 0 | 0 |
06/01/2010 |
12.51
|
124,050 | 13.07 | 13.07 | 12.42 | 0 | 0 | 0 |
05/01/2010 |
13.07
|
92,210 | 13.72 | 13.72 | 13.07 | 0 | 0 | 0 |
04/01/2010 |
13.72
|
62,290 | 13.07 | 13.72 | 13.62 | 0 | 0 | 0 |
31/12/2009 |
13.07
|
108,740 | 13.72 | 13.90 | 13.07 | 0 | 0 | 0 |
30/12/2009 |
13.72
|
130,970 | 13.35 | 13.90 | 12.88 | 0 | 0 | 0 |
29/12/2009 |
13.35
|
33,630 | 13.99 | 13.99 | 13.35 | 0 | 0 | 0 |
28/12/2009 |
13.99
|
73,220 | 14.64 | 14.64 | 13.99 | 0 | 0 | 0 |
25/12/2009 |
14.64
|
44,200 | 13.99 | 14.64 | 14.55 | 0 | 0 | 0 |
24/12/2009 |
13.99
|
129,650 | 13.35 | 13.99 | 12.79 | 0 | 0 | 0 |
23/12/2009 |
13.35
|
256,210 | 12.79 | 13.35 | 12.23 | 0 | 0 | 0 |
22/12/2009 |
12.79
|
57,680 | 13.44 | 13.44 | 12.79 | 200 | 0 | 0 |
21/12/2009 |
13.44
|
23,290 | 14.09 | 14.09 | 13.44 | 0 | 0 | 0 |
18/12/2009 |
14.09
|
2,460 | 14.83 | 14.83 | 14.09 | 0 | 0 | 0 |
17/12/2009 |
14.83
|
590 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |