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) |
0.30 | 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
(2024-06-20) |
0.20 | 12.50% | 42,200 | 0 | 0 |
1.30
1.80
1.80
|
6 tháng
(2024-03-22) |
-0.10 | -5.26% | 75,000 | 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
(2022-09-29) |
-0.60 | -25% | 1,045,879 | -2,300 | -0.0 |
1.30
2.50
1.80
|
36 tháng
(2021-10-04) |
-0.70 | -28% | 1,650,951 | 22,200 | 0.1 |
1.30
5.80
1.80
|
60 tháng
(2019-10-15) |
-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) |
01/06/2010 |
11.92
|
31,000 | 12.01 | 12.01 | 11.57 | 0 | 0 | 0 |
31/05/2010 |
12.01
|
33,400 | 12.81 | 12.81 | 12.01 | 0 | 0 | 0 |
28/05/2010 |
12.81
|
70,100 | 12.28 | 12.99 | 12.73 | 0 | 0 | 0 |
27/05/2010 |
12.28
|
23,300 | 12.37 | 12.37 | 11.92 | 0 | 0 | 0 |
26/05/2010 |
12.37
|
49,900 | 11.57 | 12.37 | 11.66 | 0 | 0 | 0 |
25/05/2010 |
11.57
|
69,500 | 11.84 | 11.84 | 11.39 | 0 | 0 | 0 |
24/05/2010 |
11.84
|
34,700 | 11.12 | 11.84 | 11.30 | 0 | 0 | 0 |
21/05/2010 |
11.12
|
125,500 | 12.01 | 12.01 | 11.12 | 0 | 0 | 0 |
20/05/2010 |
12.01
|
63,300 | 11.92 | 12.64 | 11.12 | 0 | 0 | 0 |
19/05/2010 |
11.92
|
81,900 | 12.46 | 12.90 | 11.75 | 0 | 0 | 0 |
18/05/2010 |
12.46
|
46,000 | 13.08 | 13.08 | 12.37 | 0 | 0 | 0 |
17/05/2010 |
13.08
|
64,000 | 13.44 | 13.62 | 12.90 | 0 | 0 | 0 |
14/05/2010 |
13.44
|
34,000 | 12.90 | 13.44 | 12.90 | 0 | 0 | 0 |
13/05/2010 |
12.90
|
123,300 | 13.79 | 13.79 | 12.90 | 0 | 0 | 0 |
12/05/2010 |
13.79
|
64,100 | 14.06 | 14.06 | 13.79 | 0 | 0 | 0 |
11/05/2010 |
14.06
|
95,500 | 14.59 | 15.57 | 14.06 | 0 | 0 | 0 |
10/05/2010 |
14.59
|
204,500 | 15.66 | 16.20 | 14.42 | 0 | 0 | 0 |
07/05/2010 |
15.66
|
291,200 | 14.77 | 15.66 | 14.42 | 0 | 200 | -0.0 |
06/05/2010 |
14.77
|
156,800 | 13.97 | 14.77 | 14.42 | 0 | 0 | 0 |
05/05/2010 |
13.97
|
127,100 | 14.33 | 15.13 | 13.35 | 0 | 0 | 0 |
04/05/2010 |
14.33
|
221,600 | 13.26 | 14.33 | 14.24 | 0 | 0 | 0 |
29/04/2010 |
13.26
|
34,400 | 13.44 | 13.79 | 13.26 | 0 | 0 | 0 |
28/04/2010 |
13.44
|
108,400 | 13.17 | 13.44 | 13.35 | 0 | 0 | 0 |
27/04/2010 |
13.17
|
103,400 | 12.64 | 13.17 | 12.19 | 0 | 0 | 0 |
26/04/2010 |
12.64
|
50,300 | 13.35 | 13.35 | 12.64 | 0 | 0 | 0 |
22/04/2010 |
13.35
|
31,300 | 14.24 | 14.24 | 13.35 | 0 | 0 | 0 |
21/04/2010 |
14.24
|
92,500 | 14.15 | 15.04 | 13.88 | 0 | 0 | 0 |
20/04/2010 |
14.15
|
175,600 | 13.26 | 14.15 | 13.35 | 0 | 0 | 0 |
19/04/2010 |
13.26
|
56,400 | 13.35 | 13.62 | 12.81 | 0 | 0 | 0 |
16/04/2010 |
13.35
|
251,800 | 12.81 | 13.44 | 13.17 | 0 | 0 | 0 |
15/04/2010 |
12.81
|
143,100 | 12.19 | 12.81 | 12.01 | 0 | 0 | 0 |
14/04/2010 |
12.19
|
17,700 | 12.19 | 12.19 | 11.92 | 0 | 0 | 0 |
13/04/2010 |
12.19
|
31,800 | 12.28 | 12.28 | 12.01 | 0 | 0 | 0 |
12/04/2010 |
12.28
|
27,700 | 11.92 | 12.46 | 11.92 | 0 | 0 | 0 |
09/04/2010 |
11.92
|
31,100 | 12.37 | 12.64 | 11.92 | 0 | 0 | 0 |
08/04/2010 |
12.37
|
19,100 | 12.55 | 12.64 | 12.19 | 0 | 0 | 0 |
07/04/2010 |
12.55
|
23,300 | 12.46 | 12.55 | 11.92 | 0 | 0 | 0 |
06/04/2010 |
12.46
|
102,500 | 12.46 | 12.73 | 12.28 | 0 | 0 | 0 |
05/04/2010 |
12.46
|
23,500 | 11.84 | 12.55 | 11.84 | 0 | 0 | 0 |
02/04/2010 |
11.84
|
17,800 | 11.57 | 12.01 | 11.66 | 0 | 0 | 0 |
01/04/2010 |
11.57
|
12,200 | 11.48 | 11.57 | 11.39 | 0 | 0 | 0 |
31/03/2010 |
11.48
|
27,000 | 11.48 | 11.57 | 11.39 | 0 | 0 | 0 |
30/03/2010 |
11.48
|
75,100 | 12.01 | 12.01 | 11.30 | 0 | 0 | 0 |
29/03/2010 |
12.01
|
15,000 | 12.10 | 12.10 | 12.01 | 0 | 0 | 0 |
26/03/2010 |
12.10
|
30,700 | 12.64 | 12.64 | 11.84 | 0 | 0 | 0 |
25/03/2010 |
12.64
|
48,700 | 12.81 | 13.70 | 12.10 | 0 | 0 | 0 |
24/03/2010 |
12.81
|
134,100 | 12.10 | 12.81 | 12.37 | 0 | 0 | 0 |
23/03/2010 |
12.10
|
107,200 | 11.57 | 12.10 | 11.66 | 0 | 0 | 0 |
22/03/2010 |
11.57
|
21,700 | 11.57 | 11.57 | 11.30 | 0 | 0 | 0 |
19/03/2010 |
11.57
|
27,000 | 11.66 | 11.75 | 11.48 | 0 | 0 | 0 |
18/03/2010 |
11.66
|
20,800 | 11.48 | 12.01 | 11.12 | 0 | 2,000 | -0.0 |
17/03/2010 |
11.48
|
62,700 | 11.39 | 12.19 | 11.21 | 0 | 0 | 0 |
16/03/2010 |
11.39
|
58,600 | 11.75 | 11.75 | 11.39 | 0 | 0 | 0 |
15/03/2010 |
11.75
|
65,300 | 11.48 | 12.28 | 11.48 | 0 | 0 | 0 |
12/03/2010 |
11.48
|
32,600 | 11.48 | 11.57 | 11.30 | 0 | 0 | 0 |
11/03/2010 |
11.48
|
37,400 | 11.21 | 11.57 | 11.12 | 0 | 0 | 0 |
10/03/2010 |
11.21
|
18,900 | 11.39 | 11.48 | 11.12 | 0 | 0 | 0 |
09/03/2010 |
11.39
|
66,700 | 11.03 | 11.39 | 11.12 | 0 | 0 | 0 |
08/03/2010 |
11.03
|
64,200 | 11.21 | 11.39 | 11.03 | 0 | 0 | 0 |
05/03/2010 |
11.21
|
23,000 | 11.12 | 11.21 | 10.77 | 0 | 0 | 0 |
04/03/2010 |
11.12
|
47,400 | 10.41 | 11.12 | 10.50 | 0 | 0 | 0 |
03/03/2010 |
10.41
|
56,800 | 10.59 | 10.77 | 10.14 | 0 | 0 | 0 |
02/03/2010 |
10.59
|
36,900 | 10.68 | 10.86 | 10.32 | 0 | 0 | 0 |
01/03/2010 |
10.68
|
41,700 | 11.21 | 11.30 | 10.68 | 0 | 0 | 0 |
26/02/2010 |
11.21
|
19,200 | 11.21 | 11.30 | 11.03 | 0 | 0 | 0 |
25/02/2010 |
11.21
|
75,800 | 10.59 | 11.21 | 10.95 | 0 | 0 | 0 |
24/02/2010 |
10.59
|
19,600 | 9.97 | 10.59 | 10.06 | 0 | 0 | 0 |
23/02/2010 |
9.97
|
32,500 | 10.59 | 10.68 | 9.88 | 0 | 0 | 0 |
22/02/2010 |
10.59
|
4,800 | 10.59 | 10.68 | 10.50 | 0 | 0 | 0 |
12/02/2010 |
10.59
|
4,200 | 10.95 | 10.95 | 10.14 | 0 | 0 | 0 |
11/02/2010 |
10.95
|
41,900 | 10.68 | 10.95 | 9.79 | 0 | 0 | 0 |
10/02/2010 |
10.68
|
46,200 | 10.95 | 11.30 | 10.32 | 0 | 0 | 0 |
09/02/2010 |
10.95
|
7,100 | 11.57 | 12.01 | 10.95 | 0 | 0 | 0 |
08/02/2010 |
11.57
|
121,700 | 11.21 | 11.92 | 11.12 | 0 | 0 | 0 |
05/02/2010 |
11.21
|
138,800 | 10.59 | 11.21 | 11.12 | 0 | 0 | 0 |
04/02/2010 |
10.59
|
67,600 | 10.14 | 10.59 | 10.32 | 0 | 0 | 0 |
03/02/2010 |
10.14
|
25,300 | 9.79 | 10.14 | 9.70 | 0 | 0 | 0 |
02/02/2010 |
9.79
|
14,300 | 9.52 | 9.79 | 9.52 | 0 | 0 | 0 |
01/02/2010 |
9.52
|
2,500 | 9.79 | 9.79 | 9.34 | 0 | 0 | 0 |
29/01/2010 |
9.79
|
4,100 | 9.61 | 9.79 | 9.34 | 0 | 0 | 0 |
28/01/2010 |
9.61
|
12,300 | 9.79 | 9.79 | 9.34 | 0 | 0 | 0 |
27/01/2010 |
9.79
|
23,200 | 10.50 | 10.50 | 9.61 | 0 | 0 | 0 |
26/01/2010 |
10.50
|
16,600 | 10.06 | 10.50 | 10.14 | 0 | 0 | 0 |
25/01/2010 |
10.06
|
7,000 | 9.61 | 10.06 | 9.79 | 0 | 0 | 0 |
22/01/2010 |
9.61
|
20,400 | 9.52 | 10.06 | 9.26 | 0 | 0 | 0 |
21/01/2010 |
9.52
|
14,400 | 9.97 | 9.97 | 9.34 | 0 | 0 | 0 |
20/01/2010 |
9.97
|
3,800 | 10.41 | 10.50 | 9.79 | 0 | 0 | 0 |
19/01/2010 |
10.41
|
7,800 | 9.88 | 10.50 | 9.79 | 0 | 0 | 0 |
18/01/2010 |
9.88
|
20,400 | 10.50 | 10.50 | 9.88 | 0 | 0 | 0 |
15/01/2010 |
10.50
|
5,400 | 11.21 | 11.21 | 10.50 | 0 | 0 | 0 |
14/01/2010 |
11.21
|
3,900 | 10.86 | 11.30 | 10.41 | 0 | 0 | 0 |
13/01/2010 |
10.86
|
17,100 | 10.41 | 11.03 | 10.32 | 0 | 0 | 0 |
12/01/2010 |
10.41
|
34,100 | 11.03 | 11.48 | 10.41 | 0 | 0 | 0 |
11/01/2010 |
11.03
|
17,100 | 11.12 | 11.75 | 11.03 | 0 | 7,000 | -0.1 |
08/01/2010 |
11.12
|
28,800 | 11.12 | 11.75 | 11.12 | 0 | 0 | 0 |
07/01/2010 |
11.12
|
35,300 | 11.39 | 11.84 | 11.12 | 0 | 0 | 0 |
06/01/2010 |
11.39
|
44,600 | 11.48 | 12.10 | 11.30 | 0 | 0 | 0 |
05/01/2010 |
11.48
|
43,300 | 11.39 | 12.01 | 11.30 | 0 | 0 | 0 |
04/01/2010 |
11.39
|
19,900 | 10.50 | 11.39 | 11.12 | 0 | 0 | 0 |
31/12/2009 |
10.50
|
63,000 | 10.59 | 10.95 | 10.50 | 0 | 0 | 0 |