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) |
-2.50 | -16.45% | 79,800 | 0 | 0 |
10.90
15.60
12.70
|
2 tháng
(2024-07-22) |
-9.10 | -41.74% | 94,300 | 0 | 0 |
10.90
25
12.70
|
3 tháng
(2024-06-21) |
-7.90 | -38.35% | 182,600 | 0 | 0 |
10.90
25
12.70
|
6 tháng
(2024-03-26) |
1.70 | 15.45% | 274,700 | -100 | -0.0 |
9.80
25
12.70
|
12 tháng
(2023-09-25) |
4.80 | 60.76% | 320,100 | -130 | -0.0 |
7.70
25
12.70
|
24 tháng
(2022-09-30) |
3.26 | 34.47% | 429,111 | -3,630 | -0.0 |
6.71
25
12.70
|
36 tháng
(2021-10-05) |
-0.81 | -5.96% | 874,484 | -3,090 | -0.0 |
6.71
25
12.70
|
60 tháng
(2019-10-16) |
6.56 | 106.88% | 1,450,948 | -4,120 | -0.0 |
3.68
25
12.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/05/2010 |
12.84
|
48,100 | 13.60 | 13.60 | 12.47 | 0 | 0 | 0 |
13/05/2010 |
13.60
|
16,700 | 13.22 | 13.69 | 13.22 | 0 | 0 | 0 |
12/05/2010 |
13.22
|
36,200 | 14.26 | 14.26 | 13.13 | 0 | 0 | 0 |
11/05/2010 |
14.26
|
53,700 | 13.60 | 14.26 | 13.69 | 0 | 7,000 | -0.1 |
10/05/2010 |
13.60
|
29,900 | 14.36 | 14.36 | 13.03 | 0 | 0 | 0 |
07/05/2010 |
14.36
|
42,100 | 15.11 | 15.11 | 13.69 | 0 | 0 | 0 |
06/05/2010 |
15.11
|
58,500 | 13.69 | 15.21 | 13.69 | 0 | 0 | 0 |
05/05/2010 |
13.69
|
53,300 | 14.45 | 15.39 | 13.51 | 0 | 1,600 | -0.0 |
04/05/2010 |
14.45
|
59,200 | 13.60 | 14.45 | 14.17 | 0 | 12,300 | -0.2 |
29/04/2010 |
13.60
|
48,300 | 12.84 | 13.60 | 12.94 | 0 | 12,200 | -0.2 |
28/04/2010 |
12.84
|
37,200 | 13.60 | 13.98 | 12.56 | 0 | 0 | 0 |
27/04/2010 |
13.60
|
35,700 | 12.66 | 13.60 | 12.66 | 0 | 0 | 0 |
26/04/2010 |
12.66
|
40,800 | 13.32 | 13.32 | 12.56 | 0 | 0 | 0 |
22/04/2010 |
13.32
|
56,000 | 14.07 | 14.64 | 13.32 | 0 | 0 | 0 |
21/04/2010 |
14.07
|
67,800 | 15.11 | 16.06 | 14.07 | 0 | 0 | 0 |
20/04/2010 |
15.11
|
107,900 | 14.26 | 15.11 | 14.92 | 0 | 27,200 | -0.4 |
19/04/2010 |
14.26
|
97,400 | 13.13 | 14.26 | 13.41 | 0 | 5,000 | -0.1 |
16/04/2010 |
13.13
|
36,100 | 13.32 | 13.98 | 13.03 | 0 | 1,300 | -0.0 |
15/04/2010 |
13.32
|
41,500 | 12.84 | 13.32 | 12.47 | 0 | 1,700 | -0.0 |
14/04/2010 |
12.84
|
7,800 | 13.03 | 13.03 | 12.28 | 300 | 0 | 0.0 |
13/04/2010 |
13.03
|
44,700 | 12.47 | 13.22 | 12.37 | 0 | 2,000 | -0.0 |
12/04/2010 |
12.47
|
32,400 | 12.84 | 13.51 | 12.28 | 0 | 4,800 | -0.1 |
09/04/2010 |
12.84
|
48,200 | 12.18 | 12.84 | 12.28 | 0 | 11,000 | -0.1 |
08/04/2010 |
12.18
|
10,800 | 11.81 | 12.28 | 11.81 | 0 | 100 | -0.0 |
07/04/2010 |
11.81
|
4,200 | 11.81 | 12.09 | 11.81 | 0 | 100 | -0.0 |
06/04/2010 |
11.81
|
16,800 | 11.81 | 12.09 | 11.81 | 0 | 200 | -0.0 |
05/04/2010 |
11.81
|
12,800 | 11.71 | 11.90 | 11.81 | 0 | 0 | 0 |
02/04/2010 |
11.71
|
5,300 | 11.99 | 12.09 | 11.52 | 400 | 0 | 0.0 |
01/04/2010 |
11.99
|
2,600 | 11.43 | 11.99 | 11.62 | 100 | 0 | 0.0 |
31/03/2010 |
11.43
|
3,200 | 11.90 | 11.90 | 11.43 | 0 | 0 | 0 |
30/03/2010 |
11.90
|
1,200 | 11.81 | 11.90 | 11.62 | 0 | 0 | 0 |
29/03/2010 |
11.81
|
7,500 | 11.52 | 11.81 | 11.71 | 0 | 0 | 0 |
26/03/2010 |
11.52
|
9,800 | 11.99 | 11.99 | 11.52 | 0 | 0 | 0 |
25/03/2010 |
11.99
|
12,800 | 12.09 | 12.09 | 11.71 | 0 | 0 | 0 |
24/03/2010 |
12.09
|
2,100 | 11.90 | 12.09 | 12.09 | 0 | 0 | 0 |
23/03/2010 |
11.90
|
5,600 | 11.99 | 11.99 | 11.81 | 100 | 0 | 0.0 |
22/03/2010 |
11.99
|
1,600 | 11.99 | 11.99 | 11.90 | 0 | 0 | 0 |
19/03/2010 |
11.99
|
4,400 | 12.28 | 12.28 | 11.81 | 0 | 0 | 0 |
18/03/2010 |
12.28
|
8,000 | 11.81 | 12.28 | 11.81 | 0 | 0 | 0 |
17/03/2010 |
11.81
|
8,600 | 12.18 | 12.37 | 11.81 | 0 | 0 | 0 |
16/03/2010 |
12.18
|
15,800 | 12.28 | 12.28 | 11.99 | 0 | 0 | 0 |
15/03/2010 |
12.28
|
14,200 | 11.99 | 12.28 | 12.09 | 0 | 0 | 0 |
12/03/2010 |
11.99
|
1,100 | 12.47 | 12.47 | 11.99 | 0 | 0 | 0 |
11/03/2010 |
12.47
|
9,100 | 12.47 | 12.66 | 12.09 | 0 | 0 | 0 |
10/03/2010 |
12.47
|
14,900 | 12.75 | 12.75 | 12.18 | 0 | 0 | 0 |
09/03/2010 |
12.75
|
20,500 | 12.18 | 12.75 | 11.81 | 0 | 4,000 | -0.1 |
08/03/2010 |
12.18
|
35,100 | 11.62 | 12.18 | 11.43 | 0 | 6,300 | -0.1 |
05/03/2010 |
11.62
|
29,600 | 11.33 | 11.62 | 11.33 | 0 | 12,000 | -0.1 |
04/03/2010 |
11.33
|
18,900 | 11.71 | 11.81 | 11.33 | 100 | 0 | 0.0 |
03/03/2010 |
11.71
|
18,800 | 11.33 | 11.81 | 11.33 | 0 | 0 | 0 |
02/03/2010 |
11.33
|
3,400 | 11.52 | 11.81 | 11.33 | 0 | 0 | 0 |
01/03/2010 |
11.52
|
11,400 | 11.33 | 11.52 | 11.33 | 0 | 0 | 0 |
26/02/2010 |
11.33
|
13,100 | 11.62 | 11.71 | 11.33 | 0 | 0 | 0 |
25/02/2010 |
11.62
|
5,600 | 11.90 | 11.90 | 11.52 | 0 | 0 | 0 |
24/02/2010 |
11.90
|
4,600 | 11.62 | 11.90 | 11.52 | 0 | 0 | 0 |
23/02/2010 |
11.62
|
3,800 | 11.90 | 11.90 | 11.52 | 0 | 0 | 0 |
22/02/2010 |
11.90
|
4,600 | 11.52 | 12.28 | 11.52 | 0 | 0 | 0 |
12/02/2010 |
11.52
|
10,700 | 11.62 | 11.81 | 11.52 | 0 | 0 | 0 |
11/02/2010 |
11.62
|
5,100 | 11.71 | 11.81 | 11.43 | 0 | 1,600 | -0.0 |
10/02/2010 |
11.71
|
5,000 | 11.62 | 11.71 | 11.52 | 1,000 | 0 | 0.0 |
09/02/2010 |
11.62
|
3,000 | 12.09 | 12.09 | 11.62 | 0 | 0 | 0 |
08/02/2010 |
12.09
|
5,200 | 12.09 | 12.28 | 12.09 | 0 | 0 | 0 |
05/02/2010 |
12.09
|
700 | 12.09 | 12.18 | 12.09 | 0 | 0 | 0 |
04/02/2010 |
12.09
|
4,600 | 11.81 | 12.09 | 12.09 | 0 | 100 | -0.0 |
03/02/2010 |
11.81
|
2,800 | 12.09 | 12.09 | 11.81 | 0 | 0 | 0 |
02/02/2010 |
12.09
|
3,500 | 12.18 | 12.18 | 11.99 | 0 | 0 | 0 |
01/02/2010 |
12.18
|
5,800 | 11.71 | 12.28 | 11.81 | 0 | 700 | -0.0 |
29/01/2010 |
11.71
|
1,700 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 |
28/01/2010 |
11.71
|
8,200 | 12.09 | 12.18 | 11.62 | 0 | 0 | 0 |
27/01/2010 |
12.09
|
11,200 | 12.47 | 12.47 | 11.99 | 0 | 0 | 0 |
26/01/2010 |
12.47
|
6,400 | 12.56 | 12.75 | 12.09 | 0 | 0 | 0 |
25/01/2010 |
12.56
|
800 | 12.84 | 12.84 | 11.99 | 0 | 0 | 0 |
22/01/2010 |
12.84
|
7,100 | 12.18 | 13.22 | 12.09 | 0 | 0 | 0 |
21/01/2010 |
12.18
|
12,200 | 13.13 | 13.22 | 12.18 | 0 | 0 | 0 |
20/01/2010 |
13.13
|
9,700 | 13.22 | 13.22 | 12.66 | 0 | 0 | 0 |
19/01/2010 |
13.22
|
12,000 | 12.84 | 13.41 | 12.75 | 0 | 0 | 0 |
18/01/2010 |
12.84
|
43,600 | 11.99 | 12.84 | 12.09 | 0 | 0 | 0 |
15/01/2010 |
11.99
|
2,300 | 12.28 | 12.28 | 11.99 | 0 | 0 | 0 |
14/01/2010 |
12.28
|
16,100 | 12.75 | 12.84 | 12.28 | 0 | 3,300 | -0.0 |
13/01/2010 |
12.75
|
9,900 | 12.18 | 12.75 | 11.99 | 0 | 200 | -0.0 |
12/01/2010 |
12.18
|
5,200 | 12.75 | 12.75 | 12.18 | 0 | 1,800 | -0.0 |
11/01/2010 |
12.75
|
17,300 | 12.94 | 12.94 | 12.47 | 0 | 0 | 0 |
08/01/2010 |
12.94
|
33,500 | 12.75 | 13.69 | 12.56 | 0 | 0 | 0 |
07/01/2010 |
12.75
|
9,300 | 13.03 | 13.41 | 12.75 | 0 | 0 | 0 |
06/01/2010 |
13.03
|
4,700 | 13.22 | 13.51 | 12.75 | 0 | 0 | 0 |
05/01/2010 |
13.22
|
42,200 | 13.22 | 13.88 | 13.13 | 0 | 0 | 0 |
04/01/2010 |
13.22
|
39,700 | 12.47 | 13.22 | 11.99 | 0 | 500 | -0.0 |
31/12/2009 |
12.47
|
18,800 | 12.37 | 12.94 | 11.62 | 0 | 0 | 0 |
30/12/2009 |
12.37
|
18,600 | 12.37 | 12.75 | 12.28 | 0 | 3,000 | 0 |
29/12/2009 |
12.37
|
4,200 | 12.94 | 13.13 | 12.37 | 0 | 0 | 0 |
28/12/2009 |
12.94
|
8,300 | 13.51 | 13.69 | 12.66 | 0 | 0 | 0 |
25/12/2009 |
13.51
|
22,800 | 13.03 | 13.60 | 13.22 | 0 | 0 | 0 |
24/12/2009 |
13.03
|
28,800 | 12.28 | 13.03 | 12.18 | 0 | 0 | 0 |
23/12/2009 |
12.28
|
11,200 | 11.81 | 12.28 | 11.81 | 0 | 1,000 | 0 |
22/12/2009 |
11.81
|
5,900 | 12.84 | 12.84 | 11.71 | 0 | 0 | 0 |
21/12/2009 |
12.84
|
23,300 | 12.47 | 12.84 | 11.81 | 0 | 2,000 | 0 |
18/12/2009 |
12.47
|
9,700 | 12.18 | 12.47 | 11.71 | 0 | 2,000 | 0 |
17/12/2009 |
12.18
|
9,600 | 11.99 | 12.18 | 11.33 | 2,000 | 4,100 | 0 |
16/12/2009 |
11.99
|
6,100 | 12.18 | 12.18 | 11.33 | 4,600 | 0 | 0 |
15/12/2009 |
12.18
|
43,000 | 11.81 | 12.28 | 10.77 | 0 | 0 | 0 |