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) |
-0.40 | -7.69% | 155,500 | -600 | -0.0 |
4.70
5.20
4.80
|
2 tháng
(2024-07-22) |
-0.70 | -12.73% | 367,600 | -600 | -0.0 |
4.70
5.50
4.80
|
3 tháng
(2024-06-20) |
-1 | -17.24% | 590,700 | -2,000 | -0.0 |
4.70
5.80
4.80
|
6 tháng
(2024-03-22) |
-1.60 | -25% | 2,727,600 | -900 | -0.0 |
4.70
6.40
4.80
|
12 tháng
(2023-09-25) |
-2.20 | -31.43% | 8,026,500 | -700 | -0.0 |
4.70
7.10
4.80
|
24 tháng
(2022-09-29) |
-2.70 | -36% | 20,725,521 | 15,700 | 0.0 |
3.60
9.40
4.80
|
36 tháng
(2021-10-04) |
-6 | -55.56% | 48,510,958 | -27,200 | -0.5 |
3.60
18.30
4.80
|
60 tháng
(2019-10-15) |
2.80 | 140% | 99,801,964 | -167,600 | -0.8 |
1.60
18.30
4.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/04/2010 |
16.76
|
949,400 | 17.09 | 17.34 | 16.44 | 4,000 | 0 | 0.1 |
16/04/2010 |
17.09
|
898,300 | 17.17 | 17.74 | 16.60 | 2,000 | 0 | 0.0 |
15/04/2010 |
17.17
|
631,100 | 16.76 | 17.42 | 17.01 | 3,000 | 0 | 0.1 |
14/04/2010 |
16.76
|
1,067,900 | 16.19 | 17.01 | 16.35 | 0 | 1,000 | -0.0 |
13/04/2010 |
16.19
|
1,069,300 | 16.19 | 16.93 | 16.03 | 0 | 0 | 0 |
12/04/2010 |
16.19
|
689,500 | 15.86 | 16.35 | 15.95 | 0 | 0 | 0 |
09/04/2010 |
15.86
|
246,700 | 16.03 | 16.19 | 15.78 | 0 | 0 | 0 |
08/04/2010 |
16.03
|
678,800 | 15.54 | 16.19 | 15.70 | 0 | 0 | 0 |
07/04/2010 |
15.54
|
400,600 | 15.62 | 16.27 | 15.46 | 13,500 | 0 | 0.3 |
06/04/2010 |
15.62
|
485,500 | 15.54 | 16.27 | 15.37 | 1,000 | 0 | 0.0 |
05/04/2010 |
15.54
|
474,100 | 14.72 | 15.54 | 14.72 | 0 | 0 | 0 |
02/04/2010 |
14.72
|
508,800 | 15.05 | 15.05 | 14.31 | 0 | 0 | 0 |
01/04/2010 |
15.05
|
187,100 | 14.80 | 15.21 | 14.47 | 0 | 0 | 0 |
31/03/2010 |
14.80
|
214,200 | 15.37 | 15.46 | 14.39 | 0 | 0 | 0 |
30/03/2010 |
15.37
|
151,900 | 15.86 | 16.27 | 15.05 | 8,000 | 0 | 0.2 |
29/03/2010 |
15.86
|
118,100 | 15.95 | 16.35 | 15.46 | 0 | 0 | 0 |
26/03/2010 |
15.95
|
141,600 | 16.27 | 16.68 | 15.46 | 0 | 0 | 0 |
25/03/2010 |
16.27
|
490,500 | 17.50 | 17.50 | 16.19 | 2,000 | 0 | 0.0 |
24/03/2010 |
17.50
|
148,200 | 17.17 | 17.58 | 17.01 | 1,000 | 0 | 0.0 |
23/03/2010 |
17.17
|
218,100 | 17.58 | 17.58 | 16.76 | 0 | 0 | 0 |
22/03/2010 |
17.58
|
238,600 | 18.07 | 18.40 | 17.34 | 0 | 0 | 0 |
19/03/2010 |
18.07
|
227,800 | 18.48 | 18.81 | 17.99 | 0 | 0 | 0 |
18/03/2010 |
18.48
|
335,000 | 18.24 | 18.64 | 17.83 | 0 | 1,500 | -0.0 |
17/03/2010 |
18.24
|
374,300 | 18.40 | 19.46 | 17.91 | 2,000 | 0 | 0.0 |
16/03/2010 |
18.40
|
1,209,900 | 17.09 | 18.40 | 17.25 | 27,000 | 0 | 0.6 |
15/03/2010 |
17.09
|
233,300 | 17.42 | 17.99 | 17.01 | 0 | 14,000 | -0.3 |
12/03/2010 |
17.42
|
231,800 | 17.25 | 17.58 | 17.01 | 1,500 | 6,000 | -0.1 |
11/03/2010 |
17.25
|
132,500 | 17.58 | 17.91 | 17.25 | 0 | 0 | 0 |
10/03/2010 |
17.58
|
222,200 | 18.15 | 18.32 | 17.50 | 0 | 0 | 0 |
09/03/2010 |
18.15
|
258,200 | 18.32 | 19.46 | 17.99 | 0 | 0 | 0 |
08/03/2010 |
18.32
|
561,300 | 17.17 | 18.32 | 17.99 | 0 | 0 | 0 |
05/03/2010 |
17.17
|
126,000 | 16.93 | 17.58 | 16.52 | 0 | 0 | 0 |
04/03/2010 |
16.93
|
134,900 | 16.68 | 17.66 | 16.85 | 5,000 | 0 | 0.1 |
03/03/2010 |
16.68
|
266,800 | 16.19 | 16.85 | 15.95 | 0 | 52,000 | -1.0 |
02/03/2010 |
16.19
|
124,000 | 16.44 | 16.52 | 16.03 | 0 | 0 | 0 |
01/03/2010 |
16.44
|
80,900 | 16.35 | 16.85 | 16.35 | 0 | 0 | 0 |
26/02/2010 |
16.35
|
63,100 | 16.27 | 16.60 | 16.27 | 0 | 0 | 0 |
25/02/2010 |
16.27
|
70,100 | 16.27 | 16.60 | 16.03 | 0 | 0 | 0 |
24/02/2010 |
16.27
|
141,500 | 16.11 | 16.52 | 15.62 | 0 | 4,000 | -0.1 |
23/02/2010 |
16.11
|
73,200 | 16.93 | 16.93 | 16.03 | 0 | 0 | 0 |
22/02/2010 |
16.93
|
47,800 | 16.93 | 17.66 | 16.76 | 0 | 0 | 0 |
12/02/2010 |
16.93
|
90,400 | 16.76 | 17.09 | 16.76 | 0 | 0 | 0 |
11/02/2010 |
16.76
|
150,100 | 16.52 | 17.01 | 16.35 | 9,000 | 0 | 0.2 |
10/02/2010 |
16.52
|
72,000 | 16.35 | 17.01 | 16.35 | 1,000 | 6,000 | -0.1 |
09/02/2010 |
16.35
|
194,700 | 16.68 | 16.76 | 16.11 | 0 | 1,000 | -0.0 |
08/02/2010 |
16.68
|
74,100 | 16.35 | 17.01 | 16.35 | 0 | 0 | 0 |
05/02/2010 |
16.35
|
119,500 | 17.17 | 17.42 | 15.95 | 0 | 0 | 0 |
04/02/2010 |
17.17
|
322,100 | 16.11 | 17.17 | 16.19 | 6,000 | 0 | 0.1 |
03/02/2010 |
16.11
|
79,100 | 15.95 | 16.27 | 15.54 | 0 | 0 | 0 |
02/02/2010 |
15.95
|
114,200 | 15.86 | 16.35 | 15.62 | 4,000 | 1,000 | 0.1 |
01/02/2010 |
15.86
|
57,300 | 16.19 | 16.27 | 15.86 | 0 | 0 | 0 |
29/01/2010 |
16.19
|
41,400 | 16.19 | 16.44 | 15.86 | 1,000 | 1,000 | 0.0 |
28/01/2010 |
16.19
|
86,900 | 16.85 | 16.85 | 15.95 | 0 | 0 | 0 |
27/01/2010 |
16.85
|
93,500 | 17.17 | 17.66 | 15.95 | 0 | 0 | 0 |
26/01/2010 |
17.17
|
300,600 | 15.95 | 17.17 | 16.76 | 20,000 | 0 | 0.4 |
25/01/2010 |
15.95
|
74,200 | 15.95 | 16.27 | 15.86 | 1,000 | 0 | 0.0 |
22/01/2010 |
15.95
|
125,500 | 15.62 | 16.35 | 14.88 | 1,000 | 0 | 0.0 |
21/01/2010 |
15.62
|
184,900 | 16.19 | 16.76 | 15.54 | 0 | 2,000 | -0.0 |
20/01/2010 |
16.19
|
67,100 | 17.17 | 17.83 | 16.19 | 0 | 0 | 0 |
19/01/2010 |
17.17
|
208,000 | 16.68 | 17.50 | 15.86 | 0 | 0 | 0 |
18/01/2010 |
16.68
|
189,000 | 17.74 | 18.48 | 16.60 | 0 | 67,700 | -1.4 |
15/01/2010 |
17.74
|
1,028,100 | 17.74 | 18.73 | 17.17 | 1,000 | 0 | 0.0 |
14/01/2010 |
17.74
|
239,600 | 17.50 | 17.74 | 16.85 | 1,000 | 0 | 0.0 |
13/01/2010 |
17.50
|
194,500 | 16.93 | 17.99 | 15.86 | 0 | 0 | 0 |
12/01/2010 |
16.93
|
209,700 | 18.07 | 18.07 | 16.93 | 0 | 0 | 0 |
11/01/2010 |
18.07
|
352,500 | 18.81 | 19.95 | 18.07 | 0 | 36,000 | -0.8 |
08/01/2010 |
18.81
|
207,500 | 18.97 | 20.36 | 17.99 | 0 | 0 | 0 |
07/01/2010 |
18.97
|
242,400 | 19.95 | 20.28 | 18.97 | 0 | 0 | 0 |
06/01/2010 |
19.95
|
206,200 | 20.53 | 21.92 | 19.63 | 0 | 24,200 | -0.6 |
05/01/2010 |
20.53
|
463,300 | 19.30 | 20.53 | 20.44 | 0 | 67,500 | -1.7 |
04/01/2010 |
19.30
|
307,000 | 18.15 | 19.30 | 18.15 | 32,700 | 0 | 0.8 |
31/12/2009 |
18.15
|
441,400 | 17.34 | 18.15 | 17.17 | 37,800 | 0 | 0 |
30/12/2009 |
17.34
|
270,400 | 16.35 | 17.34 | 16.19 | 101,000 | 2,000 | 0 |
29/12/2009 |
16.35
|
123,200 | 16.85 | 17.17 | 16.35 | 42,500 | 2,000 | 0 |
28/12/2009 |
16.85
|
243,100 | 16.27 | 17.17 | 15.54 | 5,000 | 0 | 0 |
25/12/2009 |
16.27
|
370,700 | 15.54 | 16.27 | 15.54 | 52,000 | 0 | 0 |
24/12/2009 |
15.54
|
172,500 | 15.13 | 15.54 | 14.72 | 0 | 0 | 0 |
23/12/2009 |
15.13
|
237,800 | 14.56 | 15.21 | 13.82 | 22,000 | 0 | 0 |
22/12/2009 |
14.56
|
226,200 | 14.23 | 14.88 | 14.23 | 100 | 0 | 0 |
21/12/2009 |
14.23
|
167,800 | 13.41 | 14.23 | 13.82 | 100 | 0 | 0 |
18/12/2009 |
13.41
|
139,600 | 12.84 | 13.41 | 13.00 | 0 | 0 | 0 |
17/12/2009 |
12.84
|
105,300 | 13.08 | 13.41 | 12.51 | 0 | 0 | 0 |
16/12/2009 |
13.08
|
97,600 | 16.27 | 16.27 | 13.08 | 0 | 0 | 0 |
15/12/2009 |
16.27
|
508,000 | 16.27 | 16.27 | 12.27 | 0 | 0 | 0 |