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) |
-0.72 | -5.25% | 240,900 | -800 | -0.0 |
13
14.56
13.10
|
2 tháng
(2024-07-22) |
-2.03 | -13.49% | 707,000 | 400 | 0.0 |
12.13
15.03
13.10
|
3 tháng
(2024-06-20) |
-10.43 | -44.51% | 2,642,200 | 18,400 | 0.5 |
12.13
26.88
13.10
|
6 tháng
(2024-03-22) |
-8.47 | -39.44% | 3,306,600 | 17,000 | 0.4 |
12.13
26.88
13.10
|
12 tháng
(2023-09-25) |
1.71 | 15.11% | 5,002,500 | 4,528 | 0.2 |
10.45
26.88
13.10
|
24 tháng
(2022-09-29) |
-3.33 | -20.41% | 6,060,920 | -117,652 | -1.3 |
9.05
26.88
13.10
|
36 tháng
(2021-10-04) |
-6.69 | -33.99% | 10,503,529 | -2,452 | 2.1 |
9.05
36.87
13.10
|
60 tháng
(2019-10-15) |
4.60 | 54.76% | 18,231,394 | -196,272 | 0.0 |
5.41
36.87
13.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/12/2010 |
14.43
|
6,540 | 15.01 | 15.01 | 14.35 | 0 | 0 | 0 |
29/12/2010 |
15.01
|
10,830 | 15.38 | 15.38 | 15.01 | 0 | 0 | 0 |
28/12/2010 |
15.38
|
15,510 | 15.01 | 15.38 | 15.01 | 0 | 0 | 0 |
27/12/2010 |
15.01
|
6,910 | 14.94 | 15.01 | 15.01 | 0 | 0 | 0 |
24/12/2010 |
14.94
|
2,520 | 15.01 | 15.01 | 14.35 | 0 | 0 | 0 |
23/12/2010 |
15.01
|
3,550 | 15.01 | 15.60 | 14.65 | 0 | 0 | 0 |
22/12/2010 |
15.01
|
2,530 | 15.52 | 15.82 | 15.01 | 980 | 0 | 0.0 |
21/12/2010 |
15.52
|
15,200 | 15.38 | 15.52 | 15.38 | 11,940 | 0 | 0.3 |
20/12/2010 |
15.38
|
2,490 | 15.16 | 15.45 | 14.87 | 100 | 0 | 0.0 |
17/12/2010 |
15.16
|
5,810 | 14.72 | 15.31 | 13.99 | 0 | 0 | 0 |
16/12/2010 |
14.72
|
12,010 | 15.45 | 15.45 | 14.72 | 0 | 0 | 0 |
15/12/2010 |
15.45
|
3,000 | 15.74 | 15.82 | 15.09 | 300 | 0 | 0.0 |
14/12/2010 |
15.74
|
6,170 | 15.82 | 15.82 | 15.09 | 0 | 0 | 0 |
13/12/2010 |
15.82
|
22,690 | 15.09 | 15.82 | 15.74 | 1,000 | 0 | 0.0 |
10/12/2010 |
15.09
|
9,900 | 14.79 | 15.09 | 14.35 | 0 | 0 | 0 |
09/12/2010 |
14.79
|
14,610 | 14.79 | 14.79 | 14.06 | 0 | 0 | 0 |
08/12/2010 |
14.79
|
11,990 | 15.52 | 15.60 | 14.79 | 420 | 0 | 0.0 |
07/12/2010 |
15.52
|
4,810 | 15.09 | 15.60 | 14.65 | 0 | 0 | 0 |
06/12/2010 |
15.09
|
20,530 | 14.43 | 15.09 | 14.79 | 0 | 0 | 0 |
03/12/2010 |
14.43
|
21,460 | 13.77 | 14.43 | 14.35 | 0 | 0 | 0 |
02/12/2010 |
13.77
|
2,480 | 13.69 | 13.77 | 13.55 | 1,210 | 0 | 0.0 |
01/12/2010 |
13.69
|
4,510 | 14.21 | 14.21 | 13.69 | 0 | 0 | 0 |
30/11/2010 |
14.21
|
9,860 | 13.55 | 14.21 | 14.06 | 0 | 0 | 0 |
29/11/2010 |
13.55
|
310 | 13.55 | 13.55 | 13.25 | 0 | 0 | 0 |
26/11/2010 |
13.55
|
15,590 | 13.55 | 13.84 | 13.55 | 8,500 | 0 | 0.2 |
25/11/2010 |
13.55
|
5,050 | 13.18 | 13.84 | 13.18 | 10 | 0 | 0.0 |
24/11/2010 |
13.18
|
3,940 | 13.55 | 13.55 | 13.18 | 0 | 0 | 0 |
23/11/2010 |
13.55
|
140 | 13.55 | 13.55 | 13.55 | 100 | 0 | 0.0 |
22/11/2010 |
13.55
|
1,000 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 |
19/11/2010 |
13.55
|
7,720 | 12.96 | 13.55 | 13.18 | 0 | 0 | 0 |
18/11/2010 |
12.96
|
7,470 | 12.38 | 12.96 | 12.45 | 0 | 0 | 0 |
17/11/2010 |
12.38
|
6,020 | 12.60 | 13.04 | 12.01 | 3,000 | 0 | 0.0 |
16/11/2010 |
12.60
|
7,400 | 13.25 | 13.25 | 12.60 | 0 | 0 | 0 |
15/11/2010 |
13.25
|
13,740 | 13.91 | 13.91 | 13.25 | 0 | 0 | 0 |
12/11/2010 |
13.91
|
16,930 | 14.65 | 14.65 | 13.91 | 1,000 | 0 | 0.0 |
11/11/2010 |
14.65
|
2,930 | 15.23 | 15.67 | 14.65 | 0 | 0 | 0 |
10/11/2010 |
15.23
|
6,900 | 15.96 | 15.96 | 15.23 | 0 | 0 | 0 |
09/11/2010 |
15.96
|
7,990 | 15.96 | 15.96 | 15.23 | 0 | 0 | 0 |
08/11/2010 |
15.96
|
21,650 | 16.77 | 16.77 | 15.96 | 0 | 0 | 0 |
05/11/2010 |
16.77
|
2,540 | 16.26 | 17.06 | 15.67 | 0 | 0 | 0 |
04/11/2010 |
16.26
|
4,930 | 16.40 | 16.84 | 15.74 | 0 | 0 | 0 |
03/11/2010 |
16.40
|
11,700 | 17.21 | 17.21 | 16.40 | 0 | 0 | 0 |
02/11/2010 |
17.21
|
8,090 | 16.84 | 17.21 | 16.04 | 0 | 0 | 0 |
01/11/2010 |
16.84
|
3,480 | 17.14 | 17.80 | 16.70 | 0 | 0 | 0 |
29/10/2010 |
17.14
|
2,770 | 17.80 | 17.80 | 17.14 | 0 | 0 | 0 |
28/10/2010 |
17.80
|
360 | 17.58 | 18.16 | 17.80 | 0 | 0 | 0 |
27/10/2010 |
17.58
|
10,560 | 18.31 | 18.45 | 17.58 | 4,500 | 0 | 0.1 |
26/10/2010 |
18.31
|
16,510 | 18.09 | 18.53 | 18.09 | 0 | 0 | 0 |
25/10/2010 |
18.09
|
3,030 | 17.65 | 18.16 | 16.84 | 300 | 0 | 0.0 |
22/10/2010 |
17.65
|
11,400 | 18.53 | 18.53 | 17.65 | 2,500 | 200 | 0.1 |
21/10/2010 |
18.53
|
34,880 | 19.48 | 19.48 | 18.53 | 0 | 0 | 0 |
20/10/2010 |
19.48
|
18,130 | 20.50 | 20.50 | 19.48 | 10,000 | 0 | 0.3 |
19/10/2010 |
20.50
|
520 | 20.80 | 21.53 | 20.50 | 520 | 0 | 0.0 |
18/10/2010 |
20.80
|
610 | 19.85 | 20.80 | 19.41 | 300 | 0 | 0.0 |
15/10/2010 |
19.85
|
1,810 | 20.28 | 20.28 | 19.85 | 1,000 | 0 | 0.0 |
14/10/2010 |
20.28
|
2,450 | 20.28 | 21.16 | 20.28 | 0 | 0 | 0 |
13/10/2010 |
20.28
|
6,880 | 21.02 | 21.24 | 20.28 | 0 | 0 | 0 |
12/10/2010 |
21.02
|
5,080 | 22.12 | 22.63 | 21.02 | 0 | 0 | 0 |
11/10/2010 |
22.12
|
22,140 | 21.97 | 22.12 | 21.24 | 15,690 | 0 | 0.5 |
08/10/2010 |
21.97
|
15,880 | 21.75 | 21.97 | 21.46 | 10,590 | 0 | 0.3 |
07/10/2010 |
21.75
|
73,230 | 20.72 | 21.75 | 21.53 | 36,090 | 0 | 1.1 |
06/10/2010 |
20.72
|
2,810 | 19.77 | 20.72 | 20.72 | 2,150 | 0 | 0.1 |
05/10/2010 |
19.77
|
20,450 | 18.89 | 19.77 | 18.60 | 14,050 | 0 | 0.4 |
04/10/2010 |
18.89
|
17,220 | 19.85 | 20.58 | 18.89 | 0 | 0 | 0 |
01/10/2010 |
19.85
|
9,500 | 20.72 | 21.46 | 19.85 | 2,000 | 0 | 0.1 |
30/09/2010 |
20.72
|
7,960 | 21.24 | 21.24 | 20.72 | 1,000 | 0 | 0.0 |
29/09/2010 |
21.24
|
6,780 | 21.75 | 21.82 | 21.24 | 1,000 | 0 | 0.0 |
28/09/2010 |
21.75
|
8,920 | 21.24 | 21.75 | 21.24 | 2,000 | 2,000 | 0.0 |
27/09/2010 |
21.24
|
9,390 | 21.60 | 21.60 | 21.24 | 2,000 | 0 | 0.1 |
24/09/2010 |
21.60
|
11,030 | 21.97 | 21.97 | 21.60 | 0 | 0 | 0 |
23/09/2010 |
21.97
|
11,380 | 22.63 | 22.63 | 21.68 | 0 | 0 | 0 |
22/09/2010 |
22.63
|
9,600 | 22.41 | 22.63 | 22.12 | 1,000 | 0 | 0.0 |
21/09/2010 |
22.41
|
4,690 | 22.34 | 22.56 | 22.34 | 0 | 0 | 0 |
20/09/2010 |
22.34
|
4,000 | 22.56 | 22.70 | 22.34 | 0 | 0 | 0 |
17/09/2010 |
22.56
|
7,290 | 21.97 | 22.56 | 21.97 | 0 | 0 | 0 |
16/09/2010 |
21.97
|
3,100 | 21.24 | 21.97 | 21.24 | 0 | 0 | 0 |
15/09/2010 |
21.24
|
530 | 21.68 | 21.68 | 21.24 | 0 | 0 | 0 |
14/09/2010 |
21.68
|
4,630 | 22.12 | 22.70 | 21.68 | 0 | 0 | 0 |
13/09/2010 |
22.12
|
14,250 | 22.12 | 22.12 | 21.24 | 0 | 0 | 0 |
10/09/2010 |
22.12
|
20,780 | 22.70 | 22.85 | 22.12 | 0 | 0 | 0 |
09/09/2010 |
22.70
|
27,680 | 22.92 | 22.92 | 22.63 | 0 | 0 | 0 |
08/09/2010 |
22.92
|
30,260 | 24.09 | 24.09 | 22.92 | 0 | 0 | 0 |
07/09/2010 |
24.09
|
21,850 | 24.09 | 24.09 | 23.29 | 0 | 0 | 0 |
06/09/2010 |
24.09
|
20,430 | 22.99 | 24.09 | 23.07 | 2,000 | 1,000 | 0.0 |
01/09/2010 |
22.99
|
12,910 | 21.97 | 22.99 | 21.75 | 0 | 0 | 0 |
31/08/2010 |
21.97
|
3,530 | 22.56 | 22.99 | 21.97 | 500 | 0 | 0.0 |
30/08/2010 |
22.56
|
17,580 | 21.53 | 22.56 | 22.34 | 0 | 0 | 0 |
27/08/2010 |
21.53
|
26,150 | 21.53 | 21.53 | 20.50 | 2,000 | 0 | 0.1 |
26/08/2010 |
21.53
|
26,600 | 22.63 | 22.63 | 21.53 | 500 | 0 | 0.0 |
25/08/2010 |
22.63
|
4,650 | 23.80 | 23.80 | 22.63 | 1,270 | 0 | 0.0 |
24/08/2010 |
23.80
|
26,990 | 24.09 | 24.09 | 22.92 | 500 | 0 | 0.0 |
23/08/2010 |
24.09
|
13,880 | 24.39 | 24.39 | 23.58 | 1,010 | 0 | 0.0 |
20/08/2010 |
24.39
|
30,570 | 24.39 | 24.39 | 23.43 | 300 | 0 | 0.0 |
19/08/2010 |
24.39
|
13,080 | 24.75 | 24.75 | 23.58 | 2,750 | 0 | 0.1 |
18/08/2010 |
24.75
|
10,020 | 24.83 | 24.83 | 23.80 | 0 | 1,000 | -0.0 |
17/08/2010 |
24.83
|
17,550 | 24.90 | 24.90 | 23.87 | 0 | 0 | 0 |
16/08/2010 |
24.90
|
16,820 | 24.17 | 25.26 | 24.31 | 0 | 0 | 0 |
13/08/2010 |
24.17
|
33,390 | 24.02 | 24.17 | 22.92 | 0 | 0 | 0 |
12/08/2010 |
24.02
|
27,910 | 25.26 | 25.26 | 24.02 | 3,000 | 0 | 0.1 |
11/08/2010 |
25.26
|
12,250 | 25.63 | 26.36 | 25.26 | 1,000 | 0 | 0.0 |