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) |
0.30 | 20% | 15,600 | 0 | 0 |
1.50
1.80
1.80
|
2 tháng
(2024-07-22) |
0.40 | 28.57% | 38,800 | 0 | 0 |
1.40
1.80
1.80
|
3 tháng
(2024-06-21) |
0.20 | 12.50% | 42,200 | 0 | 0 |
1.30
1.80
1.80
|
6 tháng
(2024-03-25) |
-0.10 | -5.26% | 74,900 | 0 | 0 |
1.30
1.90
1.80
|
12 tháng
(2023-09-25) |
-0.20 | -10% | 80,010 | 0 | 0 |
1.30
2.30
1.80
|
24 tháng
(2022-09-30) |
-0.40 | -18.18% | 1,045,879 | -2,300 | -0.0 |
1.30
2.50
1.80
|
36 tháng
(2021-10-05) |
-0.70 | -28% | 1,650,951 | 22,200 | 0.1 |
1.30
5.80
1.80
|
60 tháng
(2019-10-16) |
-1.40 | -43.75% | 1,757,631 | 22,200 | 0.1 |
1.30
5.80
1.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/10/2010 |
10.23
|
28,000 | 10.14 | 10.68 | 9.88 | 0 | 0 | 0 |
20/10/2010 |
10.14
|
50,500 | 10.68 | 10.68 | 10.06 | 0 | 0 | 0 |
19/10/2010 |
10.68
|
39,000 | 11.30 | 11.30 | 10.68 | 0 | 0 | 0 |
18/10/2010 |
11.30
|
8,500 | 11.39 | 11.48 | 11.21 | 0 | 0 | 0 |
15/10/2010 |
11.39
|
4,800 | 11.48 | 11.48 | 11.30 | 0 | 0 | 0 |
14/10/2010 |
11.48
|
8,600 | 11.48 | 11.57 | 11.48 | 0 | 0 | 0 |
13/10/2010 |
11.48
|
13,100 | 11.30 | 11.57 | 11.39 | 0 | 0 | 0 |
12/10/2010 |
11.30
|
1,100 | 11.48 | 11.84 | 11.30 | 0 | 0 | 0 |
11/10/2010 |
11.48
|
11,700 | 11.48 | 11.92 | 11.48 | 0 | 0 | 0 |
08/10/2010 |
11.48
|
22,000 | 11.57 | 11.84 | 11.30 | 0 | 0 | 0 |
07/10/2010 |
11.57
|
11,200 | 12.28 | 12.28 | 11.57 | 0 | 0 | 0 |
06/10/2010 |
12.28
|
19,800 | 11.57 | 12.28 | 11.57 | 0 | 0 | 0 |
05/10/2010 |
11.57
|
35,500 | 11.48 | 11.84 | 11.12 | 0 | 0 | 0 |
04/10/2010 |
11.48
|
80,500 | 12.10 | 12.10 | 11.39 | 0 | 0 | 0 |
01/10/2010 |
12.10
|
19,800 | 12.10 | 12.64 | 12.10 | 0 | 0 | 0 |
30/09/2010 |
12.10
|
25,100 | 12.37 | 12.37 | 12.01 | 0 | 0 | 0 |
29/09/2010 |
12.37
|
34,900 | 12.55 | 12.64 | 12.28 | 0 | 0 | 0 |
28/09/2010 |
12.55
|
51,700 | 12.55 | 12.99 | 12.55 | 0 | 0 | 0 |
27/09/2010 |
12.55
|
19,200 | 12.55 | 12.90 | 12.55 | 0 | 0 | 0 |
24/09/2010 |
12.55
|
28,600 | 12.46 | 12.81 | 12.46 | 0 | 0 | 0 |
23/09/2010 |
12.46
|
57,900 | 12.81 | 12.81 | 12.28 | 0 | 0 | 0 |
22/09/2010 |
12.81
|
32,400 | 12.81 | 13.08 | 12.64 | 0 | 0 | 0 |
21/09/2010 |
12.81
|
91,200 | 13.08 | 13.35 | 12.64 | 0 | 0 | 0 |
20/09/2010 |
13.08
|
65,100 | 13.35 | 13.97 | 12.90 | 0 | 0 | 0 |
17/09/2010 |
13.35
|
97,600 | 12.73 | 13.44 | 12.64 | 0 | 0 | 0 |
16/09/2010 |
12.73
|
16,800 | 12.37 | 12.73 | 12.46 | 0 | 0 | 0 |
15/09/2010 |
12.37
|
26,800 | 12.73 | 13.17 | 12.28 | 0 | 0 | 0 |
14/09/2010 |
12.73
|
31,900 | 12.37 | 12.90 | 12.28 | 0 | 0 | 0 |
13/09/2010 |
12.37
|
38,000 | 12.90 | 13.53 | 12.37 | 0 | 0 | 0 |
10/09/2010 |
12.90
|
100,000 | 13.44 | 14.06 | 12.55 | 0 | 0 | 0 |
09/09/2010 |
13.44
|
64,400 | 12.64 | 13.44 | 12.99 | 0 | 0 | 0 |
08/09/2010 |
12.64
|
83,700 | 13.08 | 13.08 | 12.37 | 0 | 0 | 0 |
07/09/2010 |
13.08
|
78,800 | 14.24 | 14.24 | 13.08 | 0 | 0 | 0 |
06/09/2010 |
14.24
|
105,900 | 13.26 | 14.24 | 13.35 | 0 | 0 | 0 |
01/09/2010 |
13.26
|
86,200 | 12.90 | 13.70 | 12.81 | 0 | 0 | 0 |
31/08/2010 |
12.90
|
88,500 | 12.10 | 12.90 | 12.10 | 0 | 0 | 0 |
30/08/2010 |
12.10
|
18,900 | 11.57 | 12.10 | 11.92 | 0 | 0 | 0 |
27/08/2010 |
11.57
|
108,800 | 12.19 | 12.19 | 10.95 | 0 | 0 | 0 |
26/08/2010 |
12.19
|
81,600 | 11.57 | 12.19 | 11.39 | 0 | 0 | 0 |
25/08/2010 |
11.57
|
96,100 | 12.37 | 12.46 | 11.57 | 0 | 0 | 0 |
24/08/2010 |
12.37
|
78,200 | 12.99 | 12.99 | 12.28 | 0 | 0 | 0 |
23/08/2010 |
12.99
|
38,600 | 13.44 | 13.44 | 12.99 | 0 | 0 | 0 |
20/08/2010 |
13.44
|
79,300 | 13.35 | 13.88 | 12.99 | 0 | 0 | 0 |
19/08/2010 |
13.35
|
34,900 | 13.70 | 13.79 | 13.35 | 0 | 0 | 0 |
18/08/2010 |
13.70
|
41,300 | 14.24 | 14.24 | 13.53 | 0 | 0 | 0 |
17/08/2010 |
14.24
|
110,800 | 14.68 | 14.68 | 13.70 | 0 | 0 | 0 |
16/08/2010 |
14.68
|
98,000 | 13.97 | 14.68 | 14.24 | 0 | 0 | 0 |
13/08/2010 |
13.97
|
67,700 | 13.08 | 13.97 | 12.81 | 0 | 0 | 0 |
12/08/2010 |
13.08
|
114,900 | 13.88 | 13.88 | 12.81 | 0 | 0 | 0 |
11/08/2010 |
13.88
|
136,400 | 13.35 | 13.88 | 13.17 | 0 | 0 | 0 |
10/08/2010 |
13.35
|
92,400 | 13.62 | 13.70 | 12.90 | 0 | 0 | 0 |
09/08/2010 |
13.62
|
128,200 | 14.42 | 14.42 | 13.62 | 0 | 0 | 0 |
06/08/2010 |
14.42
|
51,400 | 14.95 | 14.95 | 14.42 | 0 | 0 | 0 |
05/08/2010 |
14.95
|
59,600 | 14.24 | 15.31 | 14.59 | 0 | 0 | 0 |
04/08/2010 |
14.24
|
75,200 | 14.86 | 14.95 | 14.24 | 0 | 0 | 0 |
03/08/2010 |
14.86
|
58,700 | 15.13 | 15.93 | 14.77 | 0 | 0 | 0 |
02/08/2010 |
15.13
|
122,400 | 16.20 | 16.20 | 15.13 | 0 | 0 | 0 |
30/07/2010 |
16.20
|
238,500 | 15.22 | 16.20 | 15.40 | 0 | 19,000 | -0.3 |
29/07/2010 |
15.22
|
109,000 | 14.15 | 15.22 | 14.68 | 0 | 0 | 0 |
28/07/2010 |
14.15
|
164,800 | 14.86 | 14.95 | 14.15 | 0 | 23,000 | -0.4 |
27/07/2010 |
14.86
|
83,500 | 15.04 | 15.31 | 14.86 | 0 | 2,000 | -0.0 |
26/07/2010 |
15.04
|
215,300 | 15.93 | 16.64 | 15.04 | 0 | 0 | 0 |
23/07/2010 |
15.93
|
156,700 | 16.29 | 16.91 | 15.75 | 0 | 0 | 0 |
22/07/2010 |
16.29
|
251,800 | 16.91 | 17.35 | 15.75 | 0 | 9,000 | -0.2 |
21/07/2010 |
16.91
|
181,000 | 17.53 | 17.53 | 16.91 | 0 | 0 | 0 |
20/07/2010 |
17.53
|
383,700 | 17.53 | 18.69 | 17.35 | 0 | 2,000 | -0.0 |
19/07/2010 |
17.53
|
50,700 | 16.46 | 17.53 | 17.18 | 0 | 0 | 0 |
16/07/2010 |
16.46
|
151,800 | 15.48 | 16.46 | 15.93 | 3,000 | 0 | 0.1 |
15/07/2010 |
15.48
|
630,600 | 14.24 | 15.48 | 13.97 | 32,000 | 2,000 | 0.5 |
14/07/2010 |
14.24
|
120,300 | 13.88 | 14.77 | 13.97 | 7,000 | 0 | 0.1 |
13/07/2010 |
13.88
|
18,500 | 13.44 | 13.88 | 13.79 | 0 | 0 | 0 |
12/07/2010 |
13.44
|
98,000 | 13.53 | 13.70 | 12.64 | 13,000 | 0 | 0.2 |
09/07/2010 |
13.53
|
39,200 | 13.53 | 13.62 | 13.44 | 0 | 0 | 0 |
08/07/2010 |
13.53
|
63,600 | 13.35 | 13.70 | 13.44 | 0 | 0 | 0 |
07/07/2010 |
13.35
|
47,700 | 13.53 | 13.88 | 13.35 | 0 | 0 | 0 |
06/07/2010 |
13.53
|
96,100 | 14.15 | 14.86 | 13.53 | 0 | 0 | 0 |
05/07/2010 |
14.15
|
124,500 | 13.53 | 14.15 | 13.26 | 0 | 0 | 0 |
02/07/2010 |
13.53
|
62,400 | 12.90 | 13.53 | 12.90 | 0 | 0 | 0 |
01/07/2010 |
12.90
|
21,200 | 12.90 | 12.90 | 12.64 | 0 | 0 | 0 |
30/06/2010 |
12.90
|
69,700 | 13.08 | 13.17 | 12.46 | 0 | 0 | 0 |
29/06/2010 |
13.08
|
26,400 | 13.53 | 13.62 | 13.08 | 0 | 0 | 0 |
28/06/2010 |
13.53
|
25,200 | 13.79 | 13.79 | 13.17 | 0 | 0 | 0 |
25/06/2010 |
13.79
|
66,300 | 14.42 | 14.42 | 13.44 | 0 | 0 | 0 |
24/06/2010 |
14.42
|
234,900 | 13.44 | 14.42 | 12.81 | 0 | 0 | 0 |
23/06/2010 |
13.44
|
49,900 | 14.06 | 14.06 | 13.35 | 0 | 0 | 0 |
22/06/2010 |
14.06
|
222,600 | 13.79 | 14.68 | 13.70 | 0 | 0 | 0 |
21/06/2010 |
13.79
|
37,200 | 12.90 | 13.79 | 13.79 | 0 | 0 | 0 |
18/06/2010 |
12.90
|
174,800 | 12.19 | 12.90 | 12.37 | 2,000 | 0 | 0.0 |
17/06/2010 |
12.19
|
32,400 | 12.19 | 12.19 | 12.01 | 0 | 0 | 0 |
16/06/2010 |
12.19
|
49,600 | 11.84 | 12.28 | 11.84 | 0 | 0 | 0 |
15/06/2010 |
11.84
|
5,200 | 12.01 | 12.01 | 11.66 | 0 | 0 | 0 |
14/06/2010 |
12.01
|
33,000 | 12.10 | 12.10 | 11.75 | 0 | 0 | 0 |
11/06/2010 |
12.10
|
20,400 | 11.84 | 12.19 | 11.75 | 0 | 0 | 0 |
10/06/2010 |
11.84
|
13,400 | 11.57 | 12.01 | 11.57 | 0 | 0 | 0 |
09/06/2010 |
11.57
|
25,200 | 11.84 | 12.01 | 11.57 | 0 | 0 | 0 |
08/06/2010 |
11.84
|
35,200 | 11.57 | 11.84 | 11.48 | 0 | 0 | 0 |
07/06/2010 |
11.57
|
32,500 | 12.01 | 12.19 | 11.48 | 0 | 0 | 0 |
04/06/2010 |
12.01
|
22,600 | 11.84 | 12.64 | 12.01 | 0 | 0 | 0 |
03/06/2010 |
11.84
|
29,500 | 12.19 | 12.46 | 11.84 | 0 | 0 | 0 |
02/06/2010 |
12.19
|
25,400 | 11.92 | 12.37 | 11.48 | 0 | 0 | 0 |