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 | 0% | 39,400 | 0 | 0 |
0.90
1
1
|
2 tháng
(2024-07-22) |
-0.20 | -16.67% | 95,100 | 0 | 0 |
0.90
1.20
1
|
3 tháng
(2024-06-21) |
-0.20 | -16.67% | 180,500 | 0 | 0 |
0.90
1.20
1
|
6 tháng
(2024-03-29) |
-0.20 | -16.67% | 555,800 | 0 | 0 |
0.90
1.30
1
|
12 tháng
(2023-09-29) |
-0.10 | -9.09% | 1,135,100 | 0 | 0 |
0.90
1.30
1
|
24 tháng
(2022-09-30) |
-0.60 | -37.50% | 3,229,629 | -4,100 | -0.0 |
0.90
1.60
1
|
36 tháng
(2021-10-05) |
-2.10 | -67.74% | 54,834,921 | -38,000 | -0.2 |
0.90
8.50
1
|
60 tháng
(2019-10-16) |
-0.30 | -23.08% | 85,385,185 | 6,100 | -0.1 |
0.80
8.50
1
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/12/2010 |
12.18
|
49,600 | 12.39 | 12.79 | 11.98 | 0 | 0 | 0 |
21/12/2010 |
12.39
|
64,600 | 12.59 | 13.06 | 11.92 | 0 | 0 | 0 |
20/12/2010 |
12.59
|
59,200 | 13.19 | 13.46 | 12.52 | 0 | 0 | 0 |
17/12/2010 |
13.19
|
124,400 | 12.66 | 13.19 | 12.45 | 0 | 0 | 0 |
16/12/2010 |
12.66
|
148,300 | 13.26 | 13.53 | 12.66 | 0 | 0 | 0 |
15/12/2010 |
13.26
|
77,100 | 13.67 | 14.00 | 13.19 | 0 | 0 | 0 |
14/12/2010 |
13.67
|
242,900 | 14.68 | 15.08 | 13.67 | 0 | 0 | 0 |
13/12/2010 |
14.68
|
114,300 | 13.87 | 14.68 | 14.61 | 0 | 0 | 0 |
10/12/2010 |
13.87
|
182,300 | 13.40 | 13.87 | 13.33 | 0 | 0 | 0 |
09/12/2010 |
13.40
|
209,900 | 13.19 | 13.53 | 12.52 | 0 | 0 | 0 |
08/12/2010 |
13.19
|
105,200 | 13.80 | 14.07 | 13.19 | 0 | 0 | 0 |
07/12/2010 |
13.80
|
217,800 | 14.14 | 14.88 | 13.80 | 0 | 0 | 0 |
06/12/2010 |
14.14
|
321,500 | 14.20 | 15.15 | 13.33 | 0 | 1,100 | -0.0 |
03/12/2010 |
14.20
|
217,700 | 13.67 | 14.20 | 13.53 | 0 | 0 | 0 |
02/12/2010 |
13.67
|
273,500 | 12.66 | 13.87 | 12.66 | 0 | 0 | 0 |
01/12/2010 |
12.66
|
259,000 | 12.86 | 13.73 | 12.32 | 0 | 0 | 0 |
30/11/2010 |
12.86
|
188,400 | 12.59 | 12.93 | 12.79 | 0 | 0 | 0 |
29/11/2010 |
12.59
|
141,900 | 11.78 | 12.59 | 11.38 | 0 | 0 | 0 |
26/11/2010 |
11.78
|
233,100 | 11.24 | 11.92 | 11.44 | 0 | 0 | 0 |
25/11/2010 |
11.24
|
125,800 | 10.64 | 11.24 | 10.70 | 0 | 0 | 0 |
24/11/2010 |
10.64
|
192,200 | 10.17 | 10.70 | 9.76 | 1,300 | 0 | 0.0 |
23/11/2010 |
10.17
|
133,200 | 9.69 | 10.17 | 9.69 | 4,500 | 0 | 0.1 |
22/11/2010 |
9.69
|
101,500 | 9.90 | 9.90 | 9.42 | 0 | 0 | 0 |
19/11/2010 |
9.90
|
105,800 | 10.64 | 10.64 | 9.90 | 0 | 0 | 0 |
18/11/2010 |
10.64
|
129,200 | 10.03 | 10.64 | 10.30 | 0 | 0 | 0 |
17/11/2010 |
10.03
|
196,400 | 9.96 | 10.37 | 9.69 | 0 | 0 | 0 |
16/11/2010 |
9.96
|
133,100 | 10.17 | 10.17 | 9.56 | 0 | 0 | 0 |
15/11/2010 |
10.17
|
112,200 | 10.91 | 11.38 | 10.10 | 0 | 0 | 0 |
12/11/2010 |
10.91
|
150,000 | 11.44 | 11.44 | 10.77 | 0 | 0 | 0 |
11/11/2010 |
11.44
|
83,500 | 12.12 | 12.12 | 11.44 | 0 | 0 | 0 |
10/11/2010 |
12.12
|
52,200 | 11.92 | 12.12 | 11.85 | 0 | 0 | 0 |
09/11/2010 |
11.92
|
50,000 | 12.52 | 12.72 | 11.85 | 0 | 0 | 0 |
08/11/2010 |
12.52
|
30,500 | 13.19 | 13.19 | 12.39 | 0 | 0 | 0 |
05/11/2010 |
13.19
|
58,500 | 12.72 | 13.33 | 12.66 | 0 | 0 | 0 |
04/11/2010 |
12.72
|
49,100 | 11.78 | 12.72 | 12.18 | 5,000 | 0 | 0.1 |
03/11/2010 |
11.78
|
51,600 | 12.32 | 12.32 | 11.44 | 0 | 0 | 0 |
02/11/2010 |
12.32
|
39,700 | 12.66 | 12.79 | 12.12 | 0 | 0 | 0 |
01/11/2010 |
12.66
|
98,800 | 13.19 | 13.19 | 12.59 | 0 | 0 | 0 |
29/10/2010 |
13.19
|
43,300 | 13.33 | 13.53 | 13.19 | 0 | 0 | 0 |
28/10/2010 |
13.33
|
34,600 | 13.80 | 13.80 | 13.26 | 0 | 0 | 0 |
27/10/2010 |
13.80
|
88,400 | 13.67 | 14.61 | 13.19 | 0 | 0 | 0 |
26/10/2010 |
13.67
|
74,300 | 13.06 | 13.67 | 13.60 | 0 | 0 | 0 |
25/10/2010 |
13.06
|
61,900 | 13.26 | 13.40 | 12.25 | 0 | 0 | 0 |
22/10/2010 |
13.26
|
163,100 | 13.67 | 13.67 | 12.99 | 0 | 0 | 0 |
21/10/2010 |
13.67
|
71,500 | 14.14 | 14.81 | 13.60 | 0 | 0 | 0 |
20/10/2010 |
14.14
|
178,000 | 15.15 | 15.15 | 14.14 | 0 | 0 | 0 |
19/10/2010 |
15.15
|
114,100 | 15.48 | 16.29 | 15.01 | 0 | 0 | 0 |
18/10/2010 |
15.48
|
38,900 | 16.16 | 16.36 | 15.48 | 0 | 0 | 0 |
15/10/2010 |
16.16
|
15,000 | 16.43 | 16.43 | 16.16 | 0 | 0 | 0 |
14/10/2010 |
16.43
|
30,200 | 16.49 | 17.03 | 16.22 | 0 | 0 | 0 |
13/10/2010 |
16.49
|
35,700 | 16.22 | 16.56 | 16.02 | 0 | 0 | 0 |
12/10/2010 |
16.22
|
41,600 | 16.36 | 17.23 | 16.16 | 0 | 0 | 0 |
11/10/2010 |
16.36
|
19,400 | 16.43 | 17.17 | 16.29 | 0 | 0 | 0 |
08/10/2010 |
16.43
|
61,500 | 16.83 | 17.10 | 16.29 | 0 | 0 | 0 |
07/10/2010 |
16.83
|
58,200 | 17.37 | 17.84 | 16.83 | 0 | 0 | 0 |
06/10/2010 |
17.37
|
228,300 | 17.10 | 17.77 | 16.96 | 0 | 0 | 0 |
05/10/2010 |
17.10
|
49,200 | 16.96 | 17.50 | 16.56 | 0 | 0 | 0 |
04/10/2010 |
16.96
|
168,800 | 18.04 | 18.65 | 16.90 | 0 | 0 | 0 |
01/10/2010 |
18.04
|
89,200 | 18.31 | 18.85 | 17.50 | 0 | 0 | 0 |
30/09/2010 |
18.31
|
52,400 | 18.38 | 18.45 | 18.04 | 0 | 0 | 0 |
29/09/2010 |
18.38
|
119,100 | 19.05 | 19.25 | 18.24 | 0 | 0 | 0 |
28/09/2010 |
19.05
|
55,500 | 18.58 | 19.72 | 18.85 | 0 | 0 | 0 |
27/09/2010 |
18.58
|
60,200 | 18.71 | 19.12 | 18.58 | 0 | 0 | 0 |
24/09/2010 |
18.71
|
71,400 | 18.71 | 19.32 | 18.65 | 0 | 0 | 0 |
23/09/2010 |
18.71
|
273,700 | 19.39 | 19.45 | 18.18 | 0 | 0 | 0 |
22/09/2010 |
19.39
|
76,600 | 19.59 | 20.20 | 19.19 | 0 | 0 | 0 |
21/09/2010 |
19.59
|
145,600 | 20.26 | 20.73 | 19.52 | 0 | 0 | 0 |
20/09/2010 |
20.26
|
203,100 | 20.60 | 21.74 | 19.86 | 0 | 0 | 0 |
17/09/2010 |
20.60
|
303,600 | 19.52 | 20.60 | 19.32 | 5,000 | 0 | 0.2 |
16/09/2010 |
19.52
|
233,100 | 19.45 | 19.79 | 18.85 | 0 | 0 | 0 |
15/09/2010 |
19.45
|
71,900 | 20.80 | 20.87 | 19.39 | 0 | 0 | 0 |
14/09/2010 |
20.80
|
134,100 | 19.52 | 21.21 | 19.72 | 0 | 0 | 0 |
13/09/2010 |
19.52
|
177,200 | 20.20 | 21.47 | 19.05 | 0 | 0 | 0 |
10/09/2010 |
20.20
|
812,000 | 19.39 | 20.40 | 18.85 | 0 | 0 | 0 |
09/09/2010 |
19.39
|
200,200 | 18.11 | 19.39 | 18.51 | 0 | 0 | 0 |
08/09/2010 |
18.11
|
135,000 | 18.78 | 18.78 | 17.91 | 0 | 0 | 0 |
07/09/2010 |
18.78
|
108,900 | 19.79 | 19.86 | 18.58 | 0 | 0 | 0 |
06/09/2010 |
19.79
|
113,400 | 18.98 | 19.79 | 19.12 | 0 | 0 | 0 |
01/09/2010 |
18.98
|
132,100 | 17.91 | 19.05 | 17.64 | 0 | 0 | 0 |
31/08/2010 |
17.91
|
212,000 | 16.76 | 17.91 | 17.50 | 0 | 0 | 0 |
30/08/2010 |
16.76
|
29,700 | 15.48 | 16.76 | 16.69 | 0 | 0 | 0 |
27/08/2010 |
15.48
|
37,600 | 16.16 | 16.16 | 15.35 | 0 | 0 | 0 |
26/08/2010 |
16.16
|
72,600 | 15.95 | 16.96 | 15.69 | 0 | 0 | 0 |
25/08/2010 |
15.95
|
173,600 | 17.03 | 17.03 | 15.95 | 0 | 0 | 0 |
24/08/2010 |
17.03
|
129,800 | 18.18 | 18.18 | 17.03 | 0 | 0 | 0 |
23/08/2010 |
18.18
|
97,000 | 18.65 | 18.65 | 18.18 | 0 | 0 | 0 |
20/08/2010 |
18.65
|
74,900 | 18.51 | 18.98 | 18.04 | 0 | 0 | 0 |
19/08/2010 |
18.51
|
40,600 | 18.51 | 18.85 | 18.31 | 0 | 0 | 0 |
18/08/2010 |
18.51
|
94,200 | 19.19 | 19.19 | 18.18 | 0 | 0 | 0 |
17/08/2010 |
19.19
|
88,700 | 19.39 | 20.53 | 18.85 | 0 | 0 | 0 |
16/08/2010 |
19.39
|
88,400 | 18.45 | 19.39 | 19.12 | 0 | 0 | 0 |
13/08/2010 |
18.45
|
119,800 | 17.91 | 18.98 | 17.23 | 0 | 0 | 0 |
12/08/2010 |
17.91
|
183,900 | 19.39 | 19.39 | 17.91 | 0 | 0 | 0 |
11/08/2010 |
19.39
|
106,400 | 18.78 | 19.52 | 18.65 | 0 | 0 | 0 |
10/08/2010 |
18.78
|
179,900 | 19.72 | 19.72 | 18.38 | 0 | 0 | 0 |
09/08/2010 |
19.72
|
122,600 | 20.60 | 20.87 | 19.39 | 0 | 0 | 0 |
06/08/2010 |
20.60
|
31,400 | 21.00 | 21.47 | 20.60 | 0 | 0 | 0 |
05/08/2010 |
21.00
|
105,400 | 20.73 | 21.47 | 20.53 | 0 | 0 | 0 |
04/08/2010 |
20.73
|
58,100 | 21.07 | 21.07 | 20.46 | 0 | 0 | 0 |
03/08/2010 |
21.07
|
58,500 | 21.07 | 21.68 | 21.07 | 0 | 0 | 0 |