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) |
-0.10 | -0.84% | 986,000 | 1,600 | 0.0 |
11.60
12.20
11.80
|
2 tháng
(2024-09-16) |
-0.20 | -1.67% | 1,771,500 | 1,884 | 0.0 |
11.60
12.30
11.80
|
3 tháng
(2024-08-15) |
-0.70 | -5.60% | 2,365,100 | 5,384 | 0.1 |
11.60
12.70
11.80
|
6 tháng
(2024-05-17) |
1.30 | 12.38% | 6,834,900 | 203,638 | 2.2 |
10
13.30
11.80
|
12 tháng
(2023-11-20) |
3.70 | 45.68% | 10,898,600 | 104,904 | 1.4 |
8
13.30
11.80
|
24 tháng
(2022-11-24) |
6 | 103.45% | 20,683,593 | 254,052 | 2.7 |
5.80
13.30
11.80
|
36 tháng
(2021-11-29) |
-5.10 | -30.18% | 65,483,468 | 266,019 | 2.9 |
5.40
16.90
11.80
|
60 tháng
(2019-12-10) |
5.80 | 96.67% | 121,321,541 | -1,531,632 | -10.1 |
4.30
20.50
11.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/01/2010 |
11.87
|
162,700 | 12.54 | 12.62 | 11.87 | 0 | 0 | 0 |
15/01/2010 |
12.54
|
145,300 | 12.85 | 13.60 | 12.48 | 0 | 0 | 0 |
14/01/2010 |
12.85
|
295,500 | 12.50 | 12.85 | 12.70 | 0 | 0 | 0 |
13/01/2010 |
12.50
|
489,200 | 11.53 | 12.50 | 10.98 | 200 | 0 | 0.0 |
12/01/2010 |
11.53
|
250,000 | 12.28 | 12.48 | 11.53 | 0 | 0 | 0 |
11/01/2010 |
12.28
|
132,600 | 12.78 | 12.89 | 12.13 | 0 | 0 | 0 |
08/01/2010 |
12.78
|
424,100 | 12.32 | 13.41 | 11.87 | 500 | 0 | 0.0 |
07/01/2010 |
12.32
|
526,400 | 12.70 | 12.99 | 12.24 | 0 | 0 | 0 |
06/01/2010 |
12.70
|
434,200 | 13.19 | 13.80 | 12.60 | 0 | 0 | 0 |
05/01/2010 |
13.19
|
494,900 | 12.64 | 13.47 | 12.89 | 30,000 | 0 | 2.0 |
04/01/2010 |
12.64
|
135,600 | 11.89 | 12.64 | 11.97 | 0 | 0 | 0 |
31/12/2009 |
11.89
|
340,000 | 11.32 | 11.89 | 11.47 | 0 | 0 | 0 |
30/12/2009 |
11.32
|
359,600 | 10.39 | 11.34 | 10.35 | 0 | 0 | 0 |
29/12/2009 |
10.39
|
330,800 | 10.49 | 11.12 | 10.19 | 0 | 0 | 0 |
28/12/2009 |
10.49
|
493,500 | 9.82 | 10.49 | 9.94 | 0 | 0 | 0 |
25/12/2009 |
9.82
|
58,100 | 9.38 | 9.82 | 9.64 | 0 | 0 | 0 |
24/12/2009 |
9.38
|
242,200 | 9.07 | 9.38 | 8.77 | 0 | 0 | 0 |
23/12/2009 |
9.07
|
364,400 | 8.40 | 9.07 | 8.04 | 0 | 0 | 0 |
22/12/2009 |
8.40
|
433,000 | 7.97 | 8.52 | 8.12 | 100 | 0 | 0 |
21/12/2009 |
7.97
|
78,900 | 7.51 | 7.97 | 7.93 | 100 | 0 | 0 |
18/12/2009 |
7.51
|
182,000 | 7.00 | 7.51 | 7.20 | 0 | 300 | 0 |
17/12/2009 |
7.00
|
204,400 | 7.47 | 7.47 | 6.98 | 2,000 | 0 | 0 |
16/12/2009 |
7.47
|
116,500 | 7.87 | 8.02 | 7.47 | 300 | 0 | 0 |
15/12/2009 |
7.87
|
172,000 | 8.32 | 8.32 | 7.83 | 0 | 0 | 0 |
14/12/2009 |
8.32
|
190,000 | 7.77 | 8.32 | 7.26 | 0 | 0 | 0 |
11/12/2009 |
7.77
|
62,200 | 8.24 | 8.24 | 7.77 | 0 | 0 | 0 |
10/12/2009 |
8.24
|
183,300 | 8.85 | 8.85 | 8.24 | 0 | 0 | 0 |
09/12/2009 |
8.85
|
186,700 | 9.44 | 9.44 | 8.85 | 0 | 0 | 0 |
08/12/2009 |
9.44
|
193,600 | 10.04 | 10.04 | 9.33 | 0 | 700 | 0 |
07/12/2009 |
10.04
|
176,700 | 9.96 | 10.17 | 9.90 | 0 | 0 | 0 |
04/12/2009 |
9.96
|
134,500 | 10.15 | 10.35 | 9.84 | 0 | 10,000 | 0 |
03/12/2009 |
10.15
|
215,700 | 10.13 | 10.35 | 9.74 | 0 | 0 | 0 |
02/12/2009 |
10.13
|
158,900 | 10.94 | 10.96 | 10.13 | 300 | 0 | 0 |
01/12/2009 |
10.94
|
232,800 | 10.27 | 10.94 | 10.15 | 0 | 0 | 0 |
30/11/2009 |
10.27
|
233,700 | 10.07 | 10.53 | 10.04 | 0 | 0 | 0 |
27/11/2009 |
10.07
|
498,600 | 10.82 | 10.96 | 10.07 | 0 | 2,300 | 0 |
26/11/2009 |
10.82
|
142,300 | 11.57 | 11.57 | 10.82 | 0 | 0 | 0 |
25/11/2009 |
11.57
|
143,100 | 12.38 | 12.38 | 11.57 | 0 | 0 | 0 |
24/11/2009 |
12.38
|
451,700 | 12.99 | 13.07 | 12.09 | 0 | 0 | 0 |
23/11/2009 |
12.99
|
663,200 | 13.70 | 13.80 | 12.80 | 0 | 20,000 | 0 |
20/11/2009 |
13.70
|
243,300 | 14.00 | 14.31 | 13.39 | 0 | 0 | 0 |
19/11/2009 |
14.00
|
272,500 | 14.23 | 14.59 | 13.90 | 0 | 100 | 0 |
18/11/2009 |
14.23
|
177,800 | 14.18 | 14.61 | 13.70 | 0 | 0 | 0 |
17/11/2009 |
14.18
|
174,900 | 14.23 | 14.73 | 14.00 | 1,000 | 0 | 0 |
16/11/2009 |
14.23
|
177,000 | 14.49 | 14.79 | 14.23 | 0 | 0 | 0 |
13/11/2009 |
14.49
|
214,200 | 14.47 | 14.91 | 13.49 | 0 | 0 | 0 |
12/11/2009 |
14.47
|
248,200 | 13.88 | 14.47 | 12.78 | 0 | 0 | 0 |
11/11/2009 |
13.88
|
195,000 | 13.33 | 13.90 | 13.15 | 0 | 0 | 0 |
10/11/2009 |
13.33
|
313,800 | 14.25 | 14.59 | 13.33 | 0 | 500 | 0 |
09/11/2009 |
14.25
|
286,500 | 15.02 | 15.22 | 14.25 | 0 | 0 | 0 |
06/11/2009 |
15.02
|
530,100 | 15.58 | 16.03 | 14.51 | 0 | 0 | 0 |
05/11/2009 |
15.58
|
460,000 | 14.91 | 15.93 | 14.89 | 0 | 0 | 0 |
04/11/2009 |
14.91
|
479,200 | 14.53 | 14.91 | 14.61 | 1,000 | 0 | 0 |
03/11/2009 |
14.53
|
372,800 | 13.51 | 14.53 | 13.19 | 0 | 0 | 0 |
02/11/2009 |
13.51
|
195,400 | 14.51 | 14.61 | 13.49 | 0 | 0 | 0 |
30/10/2009 |
14.51
|
407,100 | 14.20 | 14.51 | 14.33 | 0 | 100 | 0 |
29/10/2009 |
14.20
|
355,200 | 13.92 | 14.39 | 13.23 | 0 | 4,300 | 0 |
28/10/2009 |
13.92
|
240,600 | 14.02 | 14.67 | 13.80 | 0 | 0 | 0 |
27/10/2009 |
14.02
|
360,900 | 14.31 | 14.31 | 13.66 | 0 | 0 | 0 |
26/10/2009 |
14.31
|
428,100 | 14.00 | 15.52 | 13.58 | 25,000 | 0 | 0 |
23/10/2009 |
14.00
|
789,100 | 14.51 | 15.75 | 13.74 | 6,100 | 4,400 | 0 |
22/10/2009 |
14.51
|
923,200 | 14.77 | 15.52 | 14.23 | 5,000 | 16,000 | 0 |
21/10/2009 |
14.77
|
903,700 | 13.82 | 14.77 | 14.00 | 300 | 0 | 0 |
20/10/2009 |
13.82
|
153,900 | 12.99 | 13.82 | 13.82 | 0 | 0 | 0 |
19/10/2009 |
12.99
|
842,100 | 12.13 | 12.99 | 11.77 | 0 | 2,200 | 0 |
16/10/2009 |
12.13
|
655,600 | 12.58 | 12.58 | 12.07 | 0 | 300 | 0 |
15/10/2009 |
12.58
|
476,300 | 12.89 | 13.47 | 12.20 | 500 | 0 | 0 |
14/10/2009 |
12.89
|
743,300 | 12.07 | 12.89 | 11.77 | 2,800 | 300 | 0 |
13/10/2009 |
12.07
|
961,700 | 11.30 | 12.07 | 11.79 | 400 | 0 | 0 |
12/10/2009 |
11.30
|
141,900 | 10.57 | 11.30 | 11.30 | 0 | 0 | 0 |
09/10/2009 |
10.57
|
487,200 | 10.00 | 10.57 | 10.47 | 3,300 | 200 | 0 |
08/10/2009 |
10.00
|
806,000 | 9.38 | 10.00 | 9.64 | 0 | 0 | 0 |
07/10/2009 |
9.38
|
556,400 | 8.89 | 9.38 | 9.11 | 0 | 300 | 0 |
06/10/2009 |
8.89
|
265,200 | 8.56 | 8.93 | 8.52 | 7,300 | 0 | 0 |
05/10/2009 |
8.56
|
212,200 | 8.73 | 8.73 | 8.24 | 100 | 1,000 | 0 |
02/10/2009 |
8.73
|
387,200 | 8.69 | 8.73 | 8.36 | 0 | 500 | 0 |
01/10/2009 |
8.69
|
269,400 | 9.19 | 9.33 | 8.64 | 0 | 0 | 0 |
30/09/2009 |
9.19
|
521,300 | 8.93 | 9.23 | 8.73 | 0 | 0 | 0 |
29/09/2009 |
8.93
|
420,200 | 8.56 | 9.13 | 8.50 | 3,300 | 0 | 0 |
28/09/2009 |
8.56
|
363,900 | 8.71 | 8.83 | 8.42 | 0 | 0 | 0 |
25/09/2009 |
8.71
|
439,000 | 8.44 | 8.73 | 8.08 | 0 | 5,700 | 0 |
24/09/2009 |
8.44
|
284,100 | 8.97 | 8.97 | 8.42 | 0 | 0 | 0 |
23/09/2009 |
8.97
|
676,400 | 8.60 | 9.07 | 8.52 | 0 | 200 | 0 |
22/09/2009 |
8.60
|
552,700 | 8.12 | 8.60 | 8.12 | 0 | 0 | 0 |
21/09/2009 |
8.12
|
610,400 | 7.65 | 8.12 | 7.71 | 0 | 0 | 0 |
18/09/2009 |
7.65
|
227,300 | 7.59 | 7.77 | 7.20 | 0 | 0 | 0 |
17/09/2009 |
7.59
|
209,800 | 7.81 | 8.02 | 7.47 | 0 | 0 | 0 |
16/09/2009 |
7.81
|
372,700 | 7.61 | 8.12 | 7.71 | 0 | 1,000 | 0 |
15/09/2009 |
7.61
|
791,900 | 7.20 | 7.61 | 7.41 | 0 | 0 | 0 |
14/09/2009 |
7.20
|
294,500 | 6.90 | 7.26 | 6.92 | 700 | 100 | 0 |
11/09/2009 |
6.90
|
196,600 | 6.94 | 7.10 | 6.86 | 0 | 0 | 0 |
10/09/2009 |
6.94
|
160,500 | 6.82 | 6.94 | 6.74 | 0 | 0 | 0 |
09/09/2009 |
6.82
|
92,100 | 6.88 | 7.10 | 6.80 | 0 | 0 | 0 |
08/09/2009 |
6.88
|
144,000 | 6.66 | 6.88 | 6.70 | 0 | 400 | 0 |
07/09/2009 |
6.66
|
135,400 | 6.70 | 6.78 | 6.35 | 0 | 0 | 0 |
04/09/2009 |
6.70
|
197,500 | 7.04 | 7.08 | 6.55 | 600 | 0 | 0 |
03/09/2009 |
7.04
|
175,800 | 7.31 | 7.31 | 6.96 | 0 | 500 | 0 |
01/09/2009 |
7.31
|
221,300 | 7.47 | 7.93 | 7.10 | 0 | 0 | 0 |
31/08/2009 |
7.47
|
403,700 | 7.08 | 7.47 | 7.06 | 0 | 600 | 0 |
28/08/2009 |
7.08
|
345,100 | 6.76 | 7.10 | 6.76 | 200 | 0 | 0 |