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) |
-0.20 | -20% | 3,600 | -800 | -0.0 |
0.80
1
0.80
|
2 tháng
(2024-07-22) |
-0.10 | -11.11% | 9,100 | -800 | -0.0 |
0.80
1
0.80
|
3 tháng
(2024-07-04) |
0.10 | 14.29% | 20,300 | -800 | -0.0 |
0.70
1
0.80
|
6 tháng
(2024-04-19) |
-0.20 | -20% | 21,000 | -800 | -0.0 |
0.70
1
0.80
|
12 tháng
(2023-09-29) |
-0.20 | -20% | 41,000 | -800 | -0.0 |
0.70
1.10
0.80
|
24 tháng
(2022-09-30) |
-0.40 | -33.33% | 631,973 | 5,900 | 0.0 |
0.60
1.20
0.80
|
36 tháng
(2021-10-05) |
-0.80 | -50% | 4,964,979 | 5,900 | 0.0 |
0.60
3.70
0.80
|
60 tháng
(2019-10-16) |
0.20 | 33.33% | 5,738,586 | 5,900 | 0.0 |
0.60
3.70
0.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/09/2010 |
14.11
|
27,100 | 14.80 | 14.80 | 14.00 | 0 | 0 | 0 |
28/09/2010 |
14.80
|
24,100 | 14.75 | 15.12 | 14.75 | 0 | 0 | 0 |
27/09/2010 |
14.75
|
24,900 | 14.75 | 14.91 | 14.38 | 0 | 0 | 0 |
24/09/2010 |
14.75
|
31,100 | 14.48 | 15.02 | 14.48 | 0 | 0 | 0 |
23/09/2010 |
14.48
|
55,900 | 14.75 | 14.86 | 14.11 | 0 | 0 | 0 |
22/09/2010 |
14.75
|
75,900 | 15.28 | 15.44 | 14.22 | 0 | 0 | 0 |
21/09/2010 |
15.28
|
51,400 | 15.71 | 15.71 | 15.02 | 0 | 0 | 0 |
20/09/2010 |
15.71
|
132,300 | 15.28 | 16.29 | 15.23 | 0 | 0 | 0 |
17/09/2010 |
15.28
|
88,900 | 14.32 | 15.28 | 14.38 | 0 | 0 | 0 |
16/09/2010 |
14.32
|
12,400 | 14.11 | 14.38 | 13.95 | 0 | 0 | 0 |
15/09/2010 |
14.11
|
37,100 | 14.91 | 14.91 | 14.11 | 0 | 0 | 0 |
14/09/2010 |
14.91
|
22,400 | 14.48 | 15.07 | 14.16 | 0 | 0 | 0 |
13/09/2010 |
14.48
|
39,900 | 15.39 | 15.39 | 14.48 | 0 | 0 | 0 |
10/09/2010 |
15.39
|
129,800 | 16.08 | 16.61 | 14.91 | 0 | 0 | 0 |
09/09/2010 |
16.08
|
98,900 | 15.39 | 16.40 | 15.33 | 0 | 0 | 0 |
08/09/2010 |
15.39
|
180,400 | 16.24 | 16.24 | 15.28 | 0 | 0 | 0 |
07/09/2010 |
16.24
|
136,700 | 15.87 | 16.93 | 15.44 | 0 | 0 | 0 |
06/09/2010 |
15.87
|
34,400 | 14.91 | 15.87 | 15.76 | 0 | 0 | 0 |
01/09/2010 |
14.91
|
151,600 | 14.11 | 14.91 | 14.38 | 0 | 0 | 0 |
31/08/2010 |
14.11
|
127,600 | 13.21 | 14.11 | 13.21 | 0 | 0 | 0 |
30/08/2010 |
13.21
|
26,100 | 12.35 | 13.21 | 12.78 | 0 | 0 | 0 |
27/08/2010 |
12.35
|
37,300 | 12.51 | 12.78 | 11.82 | 0 | 0 | 0 |
26/08/2010 |
12.51
|
53,900 | 12.14 | 12.78 | 11.45 | 0 | 0 | 0 |
25/08/2010 |
12.14
|
80,200 | 13.21 | 13.21 | 12.14 | 0 | 0 | 0 |
24/08/2010 |
13.21
|
103,500 | 13.84 | 14.00 | 13.05 | 0 | 0 | 0 |
23/08/2010 |
13.84
|
61,500 | 14.38 | 14.91 | 13.68 | 0 | 0 | 0 |
20/08/2010 |
14.38
|
71,400 | 14.91 | 15.12 | 14.27 | 0 | 0 | 0 |
19/08/2010 |
14.91
|
37,700 | 15.07 | 15.18 | 14.64 | 0 | 0 | 0 |
18/08/2010 |
15.07
|
127,100 | 15.60 | 15.65 | 15.02 | 0 | 0 | 0 |
17/08/2010 |
15.60
|
168,800 | 16.19 | 17.04 | 15.44 | 0 | 0 | 0 |
16/08/2010 |
16.19
|
43,200 | 15.49 | 16.19 | 15.92 | 0 | 0 | 0 |
13/08/2010 |
15.49
|
46,700 | 14.27 | 15.49 | 14.38 | 1,000 | 0 | 0.0 |
12/08/2010 |
14.27
|
246,900 | 15.92 | 15.92 | 13.95 | 1,000 | 0 | 0.0 |
11/08/2010 |
15.92
|
602,200 | 15.97 | 16.93 | 14.86 | 0 | 0 | 0 |
10/08/2010 |
15.97
|
80,800 | 17.30 | 18.05 | 15.97 | 1,000 | 0 | 0.0 |
09/08/2010 |
17.30
|
59,300 | 18.37 | 18.37 | 17.09 | 0 | 0 | 0 |
06/08/2010 |
18.37
|
38,900 | 18.64 | 19.17 | 18.05 | 0 | 0 | 0 |
05/08/2010 |
18.64
|
15,700 | 19.54 | 19.86 | 18.64 | 0 | 0 | 0 |
04/08/2010 |
19.54
|
26,500 | 20.50 | 20.61 | 19.54 | 0 | 0 | 0 |
03/08/2010 |
20.50
|
9,700 | 21.83 | 21.83 | 20.50 | 0 | 0 | 0 |
02/08/2010 |
21.83
|
27,400 | 20.98 | 21.83 | 20.23 | 0 | 0 | 0 |
30/07/2010 |
20.98
|
17,000 | 21.19 | 21.72 | 20.98 | 0 | 0 | 0 |
29/07/2010 |
21.19
|
18,600 | 20.77 | 21.19 | 19.97 | 0 | 0 | 0 |
28/07/2010 |
20.77
|
36,400 | 21.03 | 21.46 | 20.07 | 0 | 0 | 0 |
27/07/2010 |
21.03
|
28,000 | 21.67 | 22.15 | 21.03 | 0 | 0 | 0 |
26/07/2010 |
21.67
|
18,000 | 22.15 | 22.79 | 21.67 | 0 | 0 | 0 |
23/07/2010 |
22.15
|
25,000 | 22.36 | 23.22 | 22.10 | 0 | 0 | 0 |
22/07/2010 |
22.36
|
51,400 | 23.00 | 23.69 | 21.83 | 0 | 0 | 0 |
21/07/2010 |
23.00
|
191,800 | 23.16 | 23.69 | 23.00 | 0 | 0 | 0 |
20/07/2010 |
23.16
|
78,200 | 23.22 | 23.85 | 22.63 | 0 | 0 | 0 |
19/07/2010 |
23.22
|
54,900 | 22.90 | 23.27 | 22.58 | 0 | 0 | 0 |
16/07/2010 |
22.90
|
74,700 | 21.56 | 22.90 | 21.67 | 0 | 0 | 0 |
15/07/2010 |
21.56
|
33,600 | 22.36 | 22.63 | 21.56 | 0 | 0 | 0 |
14/07/2010 |
22.36
|
87,900 | 22.52 | 23.22 | 21.56 | 0 | 0 | 0 |
13/07/2010 |
22.52
|
40,800 | 21.99 | 23.22 | 22.52 | 0 | 0 | 0 |
12/07/2010 |
21.99
|
69,200 | 22.90 | 22.90 | 21.56 | 0 | 0 | 0 |
09/07/2010 |
22.90
|
17,200 | 22.95 | 23.64 | 22.31 | 0 | 0 | 0 |
08/07/2010 |
22.95
|
81,200 | 22.36 | 24.44 | 22.90 | 0 | 0 | 0 |
07/07/2010 |
22.36
|
162,000 | 21.88 | 23.38 | 21.94 | 0 | 0 | 0 |
06/07/2010 |
21.88
|
55,000 | 22.90 | 23.43 | 21.72 | 0 | 0 | 0 |
05/07/2010 |
22.90
|
36,500 | 23.69 | 23.96 | 22.90 | 0 | 0 | 0 |
02/07/2010 |
23.69
|
36,600 | 23.38 | 24.76 | 23.22 | 0 | 0 | 0 |
01/07/2010 |
23.38
|
21,900 | 23.32 | 23.96 | 22.63 | 0 | 0 | 0 |
30/06/2010 |
23.32
|
94,800 | 24.55 | 24.55 | 23.22 | 0 | 0 | 0 |
29/06/2010 |
24.55
|
54,700 | 24.92 | 25.82 | 24.17 | 0 | 0 | 0 |
28/06/2010 |
24.92
|
86,400 | 23.96 | 25.56 | 23.32 | 0 | 0 | 0 |
25/06/2010 |
23.96
|
140,700 | 24.81 | 24.81 | 23.48 | 0 | 0 | 0 |
24/06/2010 |
24.81
|
141,800 | 23.85 | 25.29 | 24.33 | 0 | 0 | 0 |
23/06/2010 |
23.85
|
213,800 | 21.83 | 23.85 | 22.10 | 0 | 0 | 0 |
22/06/2010 |
21.83
|
33,600 | 23.32 | 23.32 | 21.62 | 0 | 0 | 0 |
21/06/2010 |
23.32
|
87,000 | 22.36 | 23.32 | 22.79 | 0 | 0 | 0 |
18/06/2010 |
22.36
|
92,200 | 22.90 | 23.16 | 22.36 | 0 | 0 | 0 |
17/06/2010 |
22.90
|
118,600 | 23.00 | 23.96 | 22.36 | 0 | 0 | 0 |
16/06/2010 |
23.00
|
94,200 | 23.06 | 24.60 | 22.79 | 0 | 0 | 0 |
15/06/2010 |
23.06
|
154,000 | 21.62 | 23.06 | 22.26 | 0 | 0 | 0 |
14/06/2010 |
21.62
|
182,200 | 20.39 | 21.62 | 20.23 | 0 | 0 | 0 |
11/06/2010 |
20.39
|
78,500 | 19.70 | 20.55 | 19.91 | 0 | 0 | 0 |
10/06/2010 |
19.70
|
53,700 | 18.64 | 19.81 | 18.74 | 0 | 0 | 0 |
09/06/2010 |
18.64
|
25,400 | 19.38 | 19.91 | 18.64 | 0 | 0 | 0 |
08/06/2010 |
19.38
|
48,800 | 19.38 | 19.86 | 18.10 | 0 | 0 | 0 |
07/06/2010 |
19.38
|
58,900 | 20.55 | 20.55 | 19.38 | 0 | 0 | 0 |
04/06/2010 |
20.55
|
36,300 | 20.77 | 21.30 | 20.23 | 0 | 0 | 0 |
03/06/2010 |
20.77
|
94,000 | 20.87 | 21.88 | 20.77 | 0 | 0 | 0 |
02/06/2010 |
20.87
|
141,600 | 19.70 | 20.87 | 19.54 | 0 | 0 | 0 |
01/06/2010 |
19.70
|
79,700 | 18.96 | 20.18 | 18.90 | 0 | 0 | 0 |
31/05/2010 |
18.96
|
43,700 | 19.70 | 20.23 | 18.74 | 0 | 0 | 0 |
28/05/2010 |
19.70
|
31,900 | 18.85 | 19.70 | 19.70 | 0 | 0 | 0 |
27/05/2010 |
18.85
|
100,000 | 17.78 | 18.85 | 17.62 | 0 | 0 | 0 |
26/05/2010 |
17.78
|
68,900 | 16.45 | 17.78 | 17.04 | 0 | 0 | 0 |
25/05/2010 |
16.45
|
31,000 | 16.51 | 17.04 | 16.29 | 0 | 0 | 0 |
24/05/2010 |
16.51
|
52,100 | 16.29 | 17.04 | 15.18 | 0 | 0 | 0 |
21/05/2010 |
16.29
|
50,200 | 17.20 | 17.57 | 16.29 | 0 | 0 | 0 |
20/05/2010 |
17.20
|
195,700 | 18.42 | 19.06 | 17.20 | 0 | 0 | 0 |
19/05/2010 |
18.42
|
23,100 | 19.49 | 19.49 | 18.42 | 0 | 0 | 0 |
18/05/2010 |
19.49
|
23,600 | 19.97 | 21.14 | 19.49 | 0 | 0 | 0 |
17/05/2010 |
19.97
|
76,400 | 20.07 | 21.03 | 19.97 | 0 | 0 | 0 |
14/05/2010 |
20.07
|
55,900 | 18.69 | 20.07 | 17.94 | 0 | 0 | 0 |
13/05/2010 |
18.69
|
158,700 | 20.07 | 20.07 | 18.69 | 0 | 0 | 0 |
12/05/2010 |
20.07
|
27,300 | 21.40 | 21.40 | 20.07 | 1,000 | 0 | 0.0 |
11/05/2010 |
21.40
|
90,600 | 22.95 | 22.95 | 21.40 | 0 | 0 | 0 |