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) |
1.30 | 10.83% | 9,000 | 0 | 0 |
11.60
14
13.30
|
2 tháng
(2024-07-22) |
-0.20 | -1.48% | 37,500 | 0 | 0 |
11.40
14
13.30
|
3 tháng
(2024-06-21) |
-1.50 | -10.14% | 74,000 | 0 | 0 |
11.40
14.80
13.30
|
6 tháng
(2024-03-25) |
-1 | -6.99% | 764,230 | 0 | 0 |
11.40
15
13.30
|
12 tháng
(2023-09-25) |
4.10 | 44.57% | 1,903,124 | -3,292 | -0.0 |
8.10
15
13.30
|
24 tháng
(2022-09-30) |
5.60 | 72.73% | 3,486,624 | -3,292 | -0.0 |
4.40
15
13.30
|
36 tháng
(2021-10-05) |
1.54 | 13.11% | 10,291,730 | -1,292 | 0.0 |
4.40
17.96
13.30
|
60 tháng
(2019-10-16) |
9.24 | 227.37% | 20,933,453 | -142,687 | -0.8 |
3.64
17.96
13.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/07/2010 |
10.13
|
155,900 | 9.93 | 10.20 | 9.80 | 0 | 0 | 0 |
28/07/2010 |
9.93
|
185,700 | 10.00 | 10.07 | 9.73 | 0 | 0 | 0 |
27/07/2010 |
10.00
|
94,700 | 10.00 | 10.33 | 10.00 | 0 | 0 | 0 |
26/07/2010 |
10.00
|
118,800 | 10.33 | 10.33 | 9.93 | 0 | 0 | 0 |
23/07/2010 |
10.33
|
91,400 | 10.20 | 10.47 | 10.27 | 0 | 0 | 0 |
22/07/2010 |
10.20
|
78,400 | 10.33 | 10.53 | 10.20 | 0 | 0 | 0 |
21/07/2010 |
10.33
|
180,000 | 10.07 | 10.47 | 10.13 | 0 | 0 | 0 |
20/07/2010 |
10.07
|
216,100 | 10.73 | 10.73 | 10.07 | 0 | 0 | 0 |
19/07/2010 |
10.73
|
196,200 | 10.80 | 10.80 | 10.60 | 0 | 0 | 0 |
16/07/2010 |
10.80
|
145,500 | 10.93 | 11.07 | 10.73 | 0 | 0 | 0 |
15/07/2010 |
10.93
|
189,300 | 11.33 | 11.73 | 10.87 | 0 | 0 | 0 |
14/07/2010 |
11.33
|
934,300 | 10.73 | 11.40 | 11.07 | 0 | 0 | 0 |
13/07/2010 |
10.73
|
321,100 | 10.13 | 10.73 | 10.27 | 0 | 0 | 0 |
12/07/2010 |
10.13
|
93,400 | 10.00 | 10.13 | 9.87 | 0 | 0 | 0 |
09/07/2010 |
10.00
|
91,800 | 10.00 | 10.13 | 10.00 | 0 | 0 | 0 |
08/07/2010 |
10.00
|
152,400 | 9.87 | 10.47 | 9.93 | 0 | 0 | 0 |
07/07/2010 |
9.87
|
59,800 | 10.00 | 10.47 | 9.87 | 0 | 0 | 0 |
06/07/2010 |
10.00
|
109,300 | 10.13 | 10.13 | 9.80 | 0 | 0 | 0 |
05/07/2010 |
10.13
|
69,900 | 10.13 | 10.47 | 10.00 | 0 | 0 | 0 |
02/07/2010 |
10.13
|
116,900 | 10.00 | 10.27 | 10.00 | 0 | 0 | 0 |
01/07/2010 |
10.00
|
63,900 | 10.20 | 10.20 | 9.93 | 0 | 0 | 0 |
30/06/2010 |
10.20
|
73,300 | 10.33 | 10.40 | 10.07 | 0 | 0 | 0 |
29/06/2010 |
10.33
|
95,200 | 10.33 | 10.53 | 10.33 | 0 | 0 | 0 |
28/06/2010 |
10.33
|
53,500 | 10.40 | 10.47 | 10.27 | 0 | 0 | 0 |
25/06/2010 |
10.40
|
102,300 | 10.60 | 10.60 | 10.33 | 0 | 0 | 0 |
24/06/2010 |
10.60
|
96,100 | 10.67 | 10.73 | 10.53 | 0 | 0 | 0 |
23/06/2010 |
10.67
|
72,300 | 10.60 | 10.67 | 10.47 | 0 | 0 | 0 |
22/06/2010 |
10.60
|
113,700 | 10.80 | 10.87 | 10.60 | 0 | 0 | 0 |
21/06/2010 |
10.80
|
101,100 | 10.80 | 11.00 | 10.80 | 0 | 0 | 0 |
18/06/2010 |
10.80
|
116,200 | 10.73 | 10.87 | 10.73 | 0 | 0 | 0 |
17/06/2010 |
10.73
|
91,500 | 11.00 | 11.00 | 10.73 | 0 | 0 | 0 |
16/06/2010 |
11.00
|
200,000 | 10.67 | 11.33 | 10.73 | 0 | 0 | 0 |
15/06/2010 |
10.67
|
76,200 | 10.87 | 10.87 | 10.60 | 0 | 0 | 0 |
14/06/2010 |
10.87
|
70,000 | 10.80 | 11.07 | 10.80 | 0 | 0 | 0 |
11/06/2010 |
10.80
|
89,200 | 10.67 | 11.07 | 10.67 | 0 | 0 | 0 |
10/06/2010 |
10.67
|
69,600 | 10.67 | 10.73 | 10.53 | 0 | 0 | 0 |
09/06/2010 |
10.67
|
71,000 | 10.67 | 10.87 | 10.60 | 0 | 0 | 0 |
08/06/2010 |
10.67
|
174,300 | 10.60 | 10.80 | 10.53 | 0 | 0 | 0 |
07/06/2010 |
10.60
|
224,600 | 11.20 | 11.20 | 10.53 | 0 | 0 | 0 |
04/06/2010 |
11.20
|
100,100 | 11.33 | 11.53 | 11.07 | 0 | 0 | 0 |
03/06/2010 |
11.33
|
127,800 | 11.27 | 11.53 | 11.20 | 0 | 0 | 0 |
02/06/2010 |
11.27
|
67,800 | 11.27 | 11.33 | 10.93 | 0 | 0 | 0 |
01/06/2010 |
11.27
|
90,300 | 11.33 | 11.40 | 11.00 | 0 | 0 | 0 |
31/05/2010 |
11.33
|
87,900 | 11.73 | 11.73 | 11.20 | 0 | 0 | 0 |
28/05/2010 |
11.73
|
420,200 | 11.13 | 11.87 | 11.47 | 0 | 0 | 0 |
27/05/2010 |
11.13
|
143,100 | 11.33 | 11.33 | 11.00 | 0 | 0 | 0 |
26/05/2010 |
11.33
|
258,400 | 11.07 | 11.40 | 11.07 | 0 | 0 | 0 |
25/05/2010 |
11.07
|
143,400 | 11.47 | 11.47 | 10.73 | 0 | 0 | 0 |
24/05/2010 |
11.47
|
440,900 | 10.87 | 11.53 | 10.40 | 0 | 0 | 0 |
21/05/2010 |
10.87
|
354,500 | 11.80 | 11.80 | 10.67 | 0 | 0 | 0 |
20/05/2010 |
11.80
|
416,300 | 11.07 | 11.80 | 10.47 | 0 | 0 | 0 |
19/05/2010 |
11.07
|
367,400 | 11.67 | 11.67 | 10.93 | 0 | 0 | 0 |
18/05/2010 |
11.67
|
176,300 | 12.00 | 12.13 | 11.60 | 0 | 0 | 0 |
17/05/2010 |
12.00
|
243,500 | 12.33 | 12.47 | 11.67 | 0 | 0 | 0 |
14/05/2010 |
12.33
|
133,500 | 12.40 | 12.60 | 12.33 | 0 | 0 | 0 |
13/05/2010 |
12.40
|
127,500 | 12.47 | 12.73 | 12.33 | 0 | 0 | 0 |
12/05/2010 |
12.47
|
299,600 | 13.00 | 13.07 | 12.27 | 0 | 0 | 0 |
11/05/2010 |
13.00
|
265,800 | 12.93 | 13.53 | 12.87 | 0 | 0 | 0 |
10/05/2010 |
12.93
|
236,500 | 12.87 | 13.20 | 12.67 | 0 | 0 | 0 |
07/05/2010 |
12.87
|
404,100 | 13.33 | 13.33 | 12.80 | 0 | 0 | 0 |
06/05/2010 |
13.33
|
321,600 | 13.13 | 13.60 | 13.00 | 0 | 0 | 0 |
05/05/2010 |
13.13
|
243,000 | 13.47 | 13.47 | 13.00 | 0 | 0 | 0 |
04/05/2010 |
13.47
|
308,000 | 13.13 | 13.60 | 13.13 | 0 | 0 | 0 |
29/04/2010 |
13.13
|
281,000 | 13.20 | 13.33 | 13.00 | 0 | 0 | 0 |
28/04/2010 |
13.20
|
134,200 | 13.07 | 13.33 | 13.00 | 0 | 0 | 0 |
27/04/2010 |
13.07
|
191,400 | 13.47 | 13.47 | 13.07 | 0 | 0 | 0 |
26/04/2010 |
13.47
|
266,400 | 13.60 | 14.00 | 13.20 | 0 | 0 | 0 |
22/04/2010 |
13.60
|
773,400 | 13.00 | 13.60 | 13.20 | 0 | 0 | 0 |
21/04/2010 |
13.00
|
274,600 | 12.67 | 13.07 | 12.53 | 0 | 0 | 0 |
20/04/2010 |
12.67
|
242,900 | 12.67 | 12.93 | 12.53 | 0 | 0 | 0 |
19/04/2010 |
12.67
|
243,700 | 13.07 | 13.07 | 12.27 | 0 | 0 | 0 |
16/04/2010 |
13.07
|
241,000 | 13.20 | 13.47 | 12.93 | 0 | 0 | 0 |
15/04/2010 |
13.20
|
246,400 | 13.07 | 13.33 | 12.93 | 0 | 0 | 0 |
14/04/2010 |
13.07
|
191,700 | 13.27 | 13.53 | 12.93 | 0 | 0 | 0 |
13/04/2010 |
13.27
|
147,900 | 13.53 | 13.67 | 13.20 | 0 | 0 | 0 |
12/04/2010 |
13.53
|
467,700 | 13.20 | 13.67 | 13.27 | 0 | 0 | 0 |
09/04/2010 |
13.20
|
341,800 | 13.07 | 13.53 | 13.07 | 0 | 0 | 0 |
08/04/2010 |
13.07
|
267,000 | 13.00 | 13.20 | 12.93 | 0 | 0 | 0 |
07/04/2010 |
13.00
|
211,500 | 13.07 | 13.33 | 12.87 | 0 | 0 | 0 |
06/04/2010 |
13.07
|
149,400 | 13.40 | 13.40 | 12.87 | 0 | 0 | 0 |
05/04/2010 |
13.40
|
205,800 | 12.93 | 13.80 | 13.13 | 0 | 0 | 0 |
02/04/2010 |
12.93
|
131,900 | 12.87 | 13.20 | 12.80 | 0 | 0 | 0 |
01/04/2010 |
12.87
|
176,500 | 12.53 | 13.07 | 12.47 | 0 | 0 | 0 |
31/03/2010 |
12.53
|
98,400 | 12.80 | 13.00 | 12.47 | 0 | 0 | 0 |
30/03/2010 |
12.80
|
144,200 | 13.13 | 13.20 | 12.67 | 0 | 0 | 0 |
29/03/2010 |
13.13
|
154,200 | 13.20 | 13.33 | 13.00 | 0 | 0 | 0 |
26/03/2010 |
13.20
|
136,500 | 13.20 | 13.53 | 12.93 | 0 | 0 | 0 |
25/03/2010 |
13.20
|
194,500 | 13.87 | 13.87 | 13.00 | 0 | 0 | 0 |
24/03/2010 |
13.87
|
219,300 | 13.47 | 14.13 | 13.60 | 0 | 0 | 0 |
23/03/2010 |
13.47
|
260,600 | 13.73 | 14.00 | 13.27 | 0 | 0 | 0 |
22/03/2010 |
13.73
|
141,200 | 13.87 | 14.13 | 13.67 | 0 | 0 | 0 |
19/03/2010 |
13.87
|
227,900 | 14.20 | 14.67 | 13.73 | 0 | 0 | 0 |
18/03/2010 |
14.20
|
381,200 | 13.40 | 14.40 | 13.33 | 0 | 0 | 0 |
17/03/2010 |
13.40
|
187,700 | 13.67 | 13.93 | 13.13 | 0 | 0 | 0 |
16/03/2010 |
13.67
|
408,200 | 14.33 | 14.47 | 13.53 | 0 | 0 | 0 |
15/03/2010 |
14.33
|
363,000 | 14.40 | 15.07 | 13.33 | 0 | 0 | 0 |
12/03/2010 |
14.40
|
530,800 | 13.87 | 14.60 | 14.00 | 0 | 0 | 0 |
11/03/2010 |
13.87
|
358,800 | 14.13 | 14.40 | 13.73 | 0 | 0 | 0 |
10/03/2010 |
14.13
|
632,300 | 14.93 | 15.00 | 14.07 | 0 | 0 | 0 |
09/03/2010 |
14.93
|
503,200 | 15.07 | 16.07 | 14.67 | 0 | 0 | 0 |