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 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
24 tháng
(2022-09-29) |
-0.60 | -60% | 11,811,632 | 14,400 | 0.0 |
0.40
1
0.40
|
36 tháng
(2021-10-04) |
-0.60 | -60% | 41,436,973 | 4,501 | -0.1 |
0.40
2.60
0.40
|
60 tháng
(2019-10-15) |
0 | 0% | 64,276,319 | -15,014 | -0.1 |
0.20
2.60
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/12/2010 |
15.02
|
930,500 | 15.66 | 15.93 | 15.02 | 0 | 0 | 0 |
06/12/2010 |
15.66
|
1,582,580 | 15.20 | 15.93 | 14.93 | 0 | 0 | 0 |
03/12/2010 |
15.20
|
1,507,760 | 14.48 | 15.20 | 15.02 | 0 | 0 | 0 |
02/12/2010 |
14.48
|
978,650 | 13.85 | 14.48 | 13.30 | 3,900 | 0 | 0.1 |
01/12/2010 |
13.85
|
617,130 | 14.48 | 14.66 | 13.85 | 0 | 0 | 0 |
30/11/2010 |
14.48
|
1,312,040 | 14.03 | 14.66 | 14.39 | 1,000 | 0 | 0.0 |
29/11/2010 |
14.03
|
657,010 | 13.39 | 14.03 | 12.94 | 0 | 0 | 0 |
26/11/2010 |
13.39
|
758,720 | 13.39 | 13.48 | 12.94 | 5,000 | 0 | 0.1 |
25/11/2010 |
13.39
|
1,228,140 | 12.76 | 13.39 | 12.76 | 0 | 0 | 0 |
24/11/2010 |
12.76
|
452,350 | 12.67 | 13.12 | 12.49 | 0 | 150 | -0.0 |
23/11/2010 |
12.67
|
295,240 | 12.40 | 12.85 | 12.49 | 0 | 0 | 0 |
22/11/2010 |
12.40
|
469,190 | 12.85 | 12.85 | 12.22 | 0 | 0 | 0 |
19/11/2010 |
12.85
|
695,870 | 12.85 | 13.12 | 12.67 | 0 | 0 | 0 |
18/11/2010 |
12.85
|
816,030 | 12.31 | 12.85 | 12.40 | 0 | 0 | 0 |
17/11/2010 |
12.31
|
310,710 | 12.13 | 12.58 | 11.86 | 0 | 0 | 0 |
16/11/2010 |
12.13
|
308,810 | 12.22 | 12.22 | 11.76 | 0 | 0 | 0 |
15/11/2010 |
12.22
|
295,540 | 12.49 | 12.76 | 12.22 | 0 | 0 | 0 |
12/11/2010 |
12.49
|
685,490 | 13.03 | 13.03 | 12.40 | 1,000 | 0 | 0.0 |
11/11/2010 |
13.03
|
593,050 | 13.67 | 13.67 | 13.03 | 0 | 40,000 | -0.6 |
10/11/2010 |
13.67
|
167,790 | 13.76 | 13.85 | 13.57 | 0 | 0 | 0 |
09/11/2010 |
13.76
|
404,100 | 14.30 | 14.30 | 13.76 | 0 | 0 | 0 |
08/11/2010 |
14.30
|
301,620 | 14.75 | 14.75 | 14.21 | 0 | 0 | 0 |
05/11/2010 |
14.75
|
420,690 | 14.30 | 14.84 | 14.48 | 0 | 0 | 0 |
04/11/2010 |
14.30
|
271,040 | 14.12 | 14.48 | 14.12 | 800 | 0 | 0.0 |
03/11/2010 |
14.12
|
460,430 | 14.57 | 14.66 | 14.03 | 20,020 | 0 | 0.3 |
02/11/2010 |
14.57
|
332,790 | 15.11 | 15.20 | 14.57 | 0 | 200 | -0.0 |
01/11/2010 |
15.11
|
218,180 | 15.38 | 15.38 | 14.93 | 0 | 100 | -0.0 |
29/10/2010 |
15.38
|
255,810 | 15.38 | 15.66 | 15.20 | 0 | 0 | 0 |
28/10/2010 |
15.38
|
268,790 | 15.75 | 15.93 | 15.29 | 400 | 0 | 0.0 |
27/10/2010 |
15.75
|
355,410 | 16.20 | 16.38 | 15.66 | 0 | 0 | 0 |
26/10/2010 |
16.20
|
528,950 | 15.48 | 16.20 | 15.66 | 0 | 0 | 0 |
25/10/2010 |
15.48
|
153,640 | 15.20 | 15.48 | 14.75 | 0 | 0 | 0 |
22/10/2010 |
15.20
|
230,850 | 15.38 | 15.57 | 15.11 | 0 | 0 | 0 |
21/10/2010 |
15.38
|
385,520 | 15.29 | 15.75 | 15.11 | 20,000 | 0 | 0.3 |
20/10/2010 |
15.29
|
710,140 | 16.02 | 16.02 | 15.29 | 6,030 | 0 | 0.1 |
19/10/2010 |
16.02
|
425,670 | 16.65 | 16.83 | 15.93 | 0 | 0 | 0 |
18/10/2010 |
16.65
|
194,280 | 16.74 | 16.83 | 16.47 | 0 | 0 | 0 |
15/10/2010 |
16.74
|
119,780 | 16.92 | 17.19 | 16.74 | 300 | 0 | 0.0 |
14/10/2010 |
16.92
|
137,880 | 16.92 | 17.29 | 16.83 | 0 | 0 | 0 |
13/10/2010 |
16.92
|
248,460 | 16.83 | 16.92 | 16.65 | 0 | 0 | 0 |
12/10/2010 |
16.83
|
409,330 | 17.38 | 17.38 | 16.83 | 500 | 0 | 0.0 |
11/10/2010 |
17.38
|
281,040 | 17.38 | 17.56 | 17.29 | 0 | 0 | 0 |
08/10/2010 |
17.38
|
376,390 | 17.74 | 17.83 | 17.29 | 1,000 | 0 | 0.0 |
07/10/2010 |
17.74
|
321,350 | 18.37 | 18.64 | 17.74 | 0 | 0 | 0 |
06/10/2010 |
18.37
|
437,230 | 18.10 | 18.73 | 18.01 | 0 | 0 | 0 |
05/10/2010 |
18.10
|
318,390 | 17.65 | 18.10 | 17.19 | 0 | 0 | 0 |
04/10/2010 |
17.65
|
829,650 | 18.55 | 19.00 | 17.65 | 10 | 0 | 0.0 |
01/10/2010 |
18.55
|
752,640 | 18.55 | 19.10 | 18.55 | 0 | 0 | 0 |
30/09/2010 |
18.55
|
486,190 | 18.55 | 18.55 | 18.28 | 0 | 0 | 0 |
29/09/2010 |
18.55
|
372,580 | 19.00 | 19.28 | 18.55 | 0 | 0 | 0 |
28/09/2010 |
19.00
|
346,440 | 19.00 | 19.73 | 19.00 | 0 | 0 | 0 |
27/09/2010 |
19.00
|
387,260 | 19.19 | 19.46 | 18.82 | 0 | 0 | 0 |
24/09/2010 |
19.19
|
706,700 | 19.10 | 19.46 | 18.64 | 0 | 0 | 0 |
23/09/2010 |
19.10
|
1,133,290 | 19.73 | 19.73 | 18.82 | 0 | 0 | 0 |
22/09/2010 |
19.73
|
307,200 | 20 | 20.18 | 19.55 | 0 | 0 | 0 |
21/09/2010 |
20
|
637,050 | 20 | 20.45 | 19.73 | 0 | 0 | 0 |
20/09/2010 |
20
|
1,503,150 | 19.28 | 20.18 | 19.64 | 0 | 0 | 0 |
17/09/2010 |
19.28
|
1,028,130 | 18.37 | 19.28 | 18.73 | 0 | 0 | 0 |
16/09/2010 |
18.37
|
457,480 | 18.28 | 18.46 | 18.10 | 0 | 0 | 0 |
15/09/2010 |
18.28
|
550,210 | 19.00 | 19.19 | 18.28 | 0 | 0 | 0 |
14/09/2010 |
19.00
|
819,370 | 18.19 | 19.00 | 18.10 | 0 | 0 | 0 |
13/09/2010 |
18.19
|
831,760 | 19.10 | 19.10 | 18.19 | 0 | 0 | 0 |
10/09/2010 |
19.10
|
919,440 | 20.09 | 20.45 | 19.10 | 1,980 | 0 | 0.0 |
09/09/2010 |
20.09
|
1,352,440 | 19.19 | 20.09 | 19.28 | 0 | 0 | 0 |
08/09/2010 |
19.19
|
1,083,670 | 19.64 | 19.73 | 18.73 | 0 | 0 | 0 |
07/09/2010 |
19.64
|
888,340 | 18.73 | 19.64 | 18.82 | 0 | 160 | -0.0 |
06/09/2010 |
18.73
|
378,720 | 17.92 | 18.73 | 18.64 | 0 | 0 | 0 |
01/09/2010 |
17.92
|
815,380 | 17.10 | 17.92 | 17.38 | 0 | 940 | -0.0 |
31/08/2010 |
17.10
|
536,630 | 16.29 | 17.10 | 16.29 | 0 | 2,610 | -0.0 |
30/08/2010 |
16.29
|
299,380 | 15.57 | 16.29 | 15.84 | 5,160 | 0 | 0.1 |
27/08/2010 |
15.57
|
601,340 | 16.20 | 16.20 | 15.48 | 0 | 0 | 0 |
26/08/2010 |
16.20
|
702,720 | 16.74 | 16.83 | 15.93 | 0 | 2,000 | -0.0 |
25/08/2010 |
16.74
|
428,350 | 17.56 | 17.56 | 16.74 | 1,000 | 0 | 0.0 |
24/08/2010 |
17.56
|
761,920 | 18.46 | 18.46 | 17.56 | 20 | 2,000 | -0.0 |
23/08/2010 |
18.46
|
278,750 | 19.00 | 19.64 | 18.37 | 0 | 0 | 0 |
20/08/2010 |
19.00
|
262,420 | 18.82 | 19.00 | 18.28 | 6,350 | 0 | 0.1 |
19/08/2010 |
18.82
|
340,330 | 19.37 | 19.46 | 18.64 | 0 | 10 | -0.0 |
18/08/2010 |
19.37
|
870,660 | 19.10 | 20 | 19.10 | 3,950 | 0 | 0.1 |
17/08/2010 |
19.10
|
518,770 | 19.91 | 19.91 | 18.91 | 0 | 0 | 0 |
16/08/2010 |
19.91
|
471,160 | 19.19 | 20 | 19.19 | 0 | 0 | 0 |
13/08/2010 |
19.19
|
518,760 | 18.73 | 19.19 | 18.01 | 4,290 | 0 | 0.1 |
12/08/2010 |
18.73
|
696,960 | 19.64 | 19.64 | 18.73 | 0 | 0 | 0 |
11/08/2010 |
19.64
|
620,770 | 19.46 | 20.27 | 19.28 | 1,160 | 0 | 0.0 |
10/08/2010 |
19.46
|
882,670 | 20.45 | 20.45 | 19.46 | 0 | 0 | 0 |
09/08/2010 |
20.45
|
702,060 | 21.45 | 21.45 | 20.45 | 1,000 | 0 | 0.0 |
06/08/2010 |
21.45
|
343,710 | 21.90 | 22.17 | 21.45 | 0 | 0 | 0 |
05/08/2010 |
21.90
|
545,210 | 22.08 | 22.90 | 21.90 | 0 | 0 | 0 |
04/08/2010 |
22.08
|
553,240 | 22.99 | 22.99 | 21.90 | 4,450 | 0 | 0.1 |
03/08/2010 |
22.99
|
460,240 | 23.26 | 23.53 | 22.99 | 100 | 0 | 0.0 |
02/08/2010 |
23.26
|
186,540 | 23.26 | 23.44 | 22.90 | 0 | 0 | 0 |
30/07/2010 |
23.26
|
495,070 | 22.81 | 23.89 | 22.71 | 4,100 | 0 | 0.1 |
29/07/2010 |
22.81
|
761,370 | 23.26 | 23.35 | 22.44 | 0 | 470 | -0.0 |
28/07/2010 |
23.26
|
470,280 | 24.25 | 24.25 | 23.17 | 4,350 | 0 | 0.1 |
27/07/2010 |
24.25
|
546,770 | 24.71 | 24.89 | 24.25 | 50 | 0 | 0.0 |
26/07/2010 |
24.71
|
305,330 | 24.98 | 25.52 | 24.71 | 0 | 0 | 0 |
23/07/2010 |
24.98
|
519,320 | 25.25 | 25.43 | 24.98 | 7,900 | 0 | 0.2 |
22/07/2010 |
25.25
|
701,290 | 25.79 | 25.79 | 25.25 | 100 | 0 | 0.0 |
21/07/2010 |
25.79
|
991,450 | 25.52 | 26.43 | 25.52 | 730 | 20 | 0.0 |
20/07/2010 |
25.52
|
465,910 | 26.06 | 26.06 | 25.52 | 20 | 0 | 0.0 |
19/07/2010 |
26.06
|
440,720 | 26.24 | 26.52 | 26.06 | 0 | 0 | 0 |