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 | -28.57% | 23,500 | 0 | 0 |
0.50
0.70
0.50
|
2 tháng
(2024-07-22) |
-0.20 | -28.57% | 55,400 | 0 | 0 |
0.50
0.80
0.50
|
3 tháng
(2024-07-04) |
-0.20 | -28.57% | 127,500 | 0 | 0 |
0.50
0.80
0.50
|
6 tháng
(2024-03-25) |
-0.30 | -37.50% | 216,691 | 0 | 0 |
0.50
0.80
0.50
|
12 tháng
(2023-09-25) |
-0.20 | -28.57% | 1,166,018 | -8,400 | -0.0 |
0.50
0.90
0.50
|
24 tháng
(2022-09-30) |
-0.70 | -58.33% | 3,401,817 | -8,400 | -0.0 |
0.50
1.20
0.50
|
36 tháng
(2021-10-05) |
-1.60 | -76.19% | 8,738,521 | -8,625 | -0.0 |
0.50
4
0.50
|
60 tháng
(2019-10-16) |
-0.50 | -50% | 11,891,438 | -19,033 | -0.0 |
0.50
4
0.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2010 |
11.03
|
87,270 | 10.87 | 11.03 | 10.71 | 0 | 0 | 0 |
08/02/2010 |
10.79
|
14,010 | 11.03 | 11.03 | 10.79 | 0 | 0 | 0 |
05/02/2010 |
10.71
|
21,700 | 10.71 | 10.95 | 10.71 | 0 | 0 | 0 |
04/02/2010 |
10.87
|
58,580 | 11.03 | 11.03 | 10.87 | 0 | 0 | 0 |
03/02/2010 |
10.87
|
26,500 | 10.87 | 11.03 | 10.87 | 0 | 0 | 0 |
02/02/2010 |
10.87
|
46,080 | 11.11 | 11.11 | 10.87 | 0 | 0 | 0 |
01/02/2010 |
10.95
|
88,270 | 10.79 | 10.95 | 10.79 | 9,000 | 0 | 0.1 |
29/01/2010 |
10.79
|
60,280 | 10.95 | 10.95 | 10.79 | 0 | 0 | 0 |
28/01/2010 |
10.95
|
51,010 | 11.27 | 11.27 | 10.95 | 0 | 0 | 0 |
27/01/2010 |
11.43
|
21,310 | 11.59 | 11.59 | 11.19 | 0 | 0 | 0 |
26/01/2010 |
11.59
|
87,880 | 11.19 | 11.59 | 11.19 | 600 | 0 | 0.0 |
25/01/2010 |
11.11
|
47,000 | 10.79 | 11.19 | 10.79 | 0 | 0 | 0 |
22/01/2010 |
10.79
|
78,560 | 10.87 | 11.03 | 10.63 | 7,200 | 0 | 0.1 |
21/01/2010 |
10.63
|
112,810 | 11.19 | 11.19 | 10.63 | 0 | 0 | 0 |
20/01/2010 |
11.19
|
110,050 | 11.59 | 11.67 | 11.03 | 0 | 5,440 | -0.1 |
19/01/2010 |
11.51
|
51,130 | 11.75 | 11.99 | 11.51 | 500 | 0 | 0.0 |
18/01/2010 |
11.51
|
202,220 | 11.75 | 11.75 | 11.51 | 4,000 | 450 | 0.1 |
15/01/2010 |
12.07
|
66,270 | 12.47 | 12.47 | 11.99 | 0 | 110 | -0.0 |
14/01/2010 |
12.47
|
122,380 | 12.39 | 12.47 | 12.07 | 400 | 10,000 | -0.1 |
13/01/2010 |
11.99
|
169,430 | 11.91 | 12.55 | 11.59 | 0 | 0 | 0 |
12/01/2010 |
12.15
|
127,100 | 12.63 | 12.63 | 12.15 | 6,000 | 0 | 0.1 |
11/01/2010 |
12.63
|
126,230 | 12.63 | 12.63 | 12.47 | 3,000 | 0 | 0.0 |
08/01/2010 |
12.63
|
223,710 | 13.35 | 13.35 | 12.63 | 8,100 | 12,800 | -0.1 |
07/01/2010 |
12.95
|
253,540 | 12.71 | 13.03 | 12.15 | 4,000 | 0 | 0.1 |
06/01/2010 |
12.79
|
142,770 | 12.47 | 13.19 | 12.47 | 4,000 | 0 | 0.1 |
05/01/2010 |
13.03
|
189,410 | 13.03 | 13.03 | 12.47 | 400 | 4,000 | -0.1 |
04/01/2010 |
12.47
|
57,390 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 |
31/12/2009 |
11.91
|
363,240 | 11.83 | 11.91 | 11.75 | 39,800 | 300 | 0 |
30/12/2009 |
11.35
|
239,140 | 10.87 | 11.35 | 10.87 | 7,000 | 0 | 0 |
29/12/2009 |
10.87
|
86,900 | 11.27 | 11.51 | 10.87 | 0 | 0 | 0 |
28/12/2009 |
11.27
|
106,910 | 11.19 | 11.91 | 11.03 | 0 | 2,000 | 0 |
25/12/2009 |
11.35
|
371,230 | 11.19 | 11.35 | 11.19 | 4,000 | 0 | 0 |
24/12/2009 |
10.87
|
83,020 | 10.79 | 10.87 | 10.47 | 0 | 0 | 0 |
23/12/2009 |
10.79
|
89,890 | 10.39 | 10.79 | 10.39 | 0 | 0 | 0 |
22/12/2009 |
10.55
|
72,590 | 10.63 | 11.03 | 10.55 | 0 | 0 | 0 |
21/12/2009 |
10.63
|
87,090 | 10.55 | 10.63 | 10.31 | 1,000 | 0 | 0 |
18/12/2009 |
10.15
|
109,070 | 9.75 | 10.15 | 9.75 | 0 | 0 | 0 |
17/12/2009 |
9.67
|
159,330 | 9.67 | 9.75 | 9.67 | 2,000 | 0 | 0 |
16/12/2009 |
10.15
|
49,780 | 10.39 | 10.39 | 10.15 | 0 | 0 | 0 |
15/12/2009 |
10.63
|
133,300 | 10.79 | 10.87 | 10.39 | 0 | 0 | 0 |
14/12/2009 |
10.79
|
120,480 | 10.31 | 10.79 | 10.31 | 0 | 0 | 0 |
11/12/2009 |
10.31
|
106,160 | 10.39 | 10.71 | 10.31 | 0 | 0 | 0 |
10/12/2009 |
10.79
|
188,870 | 11.27 | 11.35 | 10.79 | 3,200 | 300 | 0 |
09/12/2009 |
11.35
|
227,080 | 11.35 | 11.59 | 11.35 | 0 | 0 | 0 |
08/12/2009 |
11.91
|
47,380 | 12.23 | 12.23 | 11.83 | 2,200 | 0 | 0 |
07/12/2009 |
12.23
|
48,910 | 12.15 | 12.23 | 11.99 | 0 | 0 | 0 |
04/12/2009 |
12.07
|
80,310 | 12.15 | 12.23 | 11.83 | 3,200 | 0 | 0 |
03/12/2009 |
11.83
|
72,860 | 11.91 | 12.15 | 11.67 | 0 | 0 | 0 |
02/12/2009 |
12.15
|
86,140 | 12.47 | 12.79 | 12.15 | 0 | 0 | 0 |
01/12/2009 |
12.79
|
130,460 | 13.11 | 13.19 | 12.79 | 500 | 0 | 0 |
30/11/2009 |
12.79
|
86,930 | 12.47 | 12.79 | 12.31 | 0 | 0 | 0 |
27/11/2009 |
12.39
|
233,720 | 11.51 | 12.63 | 11.51 | 0 | 1,000 | 0 |
26/11/2009 |
12.07
|
69,230 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 |
25/11/2009 |
12.63
|
263,800 | 13.19 | 13.19 | 12.63 | 300 | 0 | 0 |
24/11/2009 |
13.27
|
191,250 | 13.59 | 13.67 | 13.11 | 0 | 500 | 0 |
23/11/2009 |
13.59
|
142,390 | 14.23 | 14.23 | 13.59 | 0 | 0 | 0 |
20/11/2009 |
14.23
|
153,070 | 14.23 | 14.55 | 14.07 | 0 | 0 | 0 |
19/11/2009 |
14.39
|
207,340 | 14.15 | 14.39 | 13.99 | 0 | 0 | 0 |
18/11/2009 |
13.99
|
113,120 | 13.99 | 13.99 | 13.75 | 0 | 0 | 0 |
17/11/2009 |
13.91
|
147,840 | 14.15 | 14.23 | 13.83 | 0 | 0 | 0 |
16/11/2009 |
14.15
|
109,120 | 14.15 | 14.39 | 14.07 | 0 | 0 | 0 |
13/11/2009 |
14.23
|
107,620 | 13.83 | 14.23 | 13.75 | 0 | 0 | 0 |
12/11/2009 |
14.23
|
138,350 | 14.07 | 14.47 | 13.99 | 0 | 0 | 0 |
11/11/2009 |
13.83
|
169,580 | 13.19 | 13.83 | 12.79 | 3,000 | 30 | 0 |
10/11/2009 |
13.19
|
111,620 | 13.99 | 13.99 | 13.11 | 0 | 0 | 0 |
09/11/2009 |
13.67
|
220,500 | 14.07 | 14.31 | 13.67 | 0 | 0 | 0 |
06/11/2009 |
14.39
|
195,690 | 15.11 | 15.11 | 14.39 | 0 | 0 | 0 |
05/11/2009 |
14.39
|
141,000 | 13.99 | 14.39 | 13.75 | 0 | 0 | 0 |
04/11/2009 |
13.75
|
170,270 | 13.51 | 14.55 | 13.51 | 0 | 0 | 0 |
03/11/2009 |
13.91
|
419,830 | 14.15 | 14.79 | 13.91 | 300 | 0 | 0 |
02/11/2009 |
14.63
|
250,660 | 15.03 | 15.03 | 14.63 | 0 | 0 | 0 |
30/10/2009 |
15.35
|
301,630 | 15.27 | 15.35 | 14.87 | 0 | 0 | 0 |
29/10/2009 |
14.63
|
400,550 | 14.63 | 14.79 | 14.63 | 0 | 1,800 | 0 |
28/10/2009 |
15.35
|
314,860 | 15.43 | 15.99 | 15.35 | 0 | 0 | 0 |
27/10/2009 |
15.59
|
247,860 | 15.59 | 15.59 | 15.59 | 50,000 | 2,000 | 0 |
26/10/2009 |
16.39
|
508,650 | 16.39 | 17.03 | 16.39 | 0 | 5,000 | 0 |
23/10/2009 |
17.19
|
547,670 | 17.59 | 17.99 | 17.19 | 0 | 8,140 | 0 |
22/10/2009 |
18.07
|
630,460 | 18.39 | 18.79 | 17.75 | 1,000 | 3,000 | 0 |
21/10/2009 |
18.23
|
890,430 | 18.23 | 18.23 | 17.43 | 300 | 3,000 | 0 |
20/10/2009 |
17.43
|
406,630 | 17.43 | 17.43 | 17.27 | 0 | 0 | 0 |
19/10/2009 |
16.63
|
1,052,700 | 16.63 | 16.63 | 16.15 | 100 | 0 | 0 |
16/10/2009 |
15.91
|
613,540 | 15.19 | 15.91 | 14.87 | 7,000 | 2,100 | 0 |
15/10/2009 |
15.19
|
498,780 | 15.91 | 15.91 | 14.79 | 210 | 10,000 | 0 |
14/10/2009 |
15.51
|
619,450 | 15.19 | 15.59 | 14.63 | 0 | 0 | 0 |
13/10/2009 |
15.19
|
1,660,630 | 15.35 | 15.35 | 14.39 | 0 | 4,000 | 0 |
12/10/2009 |
14.63
|
312,900 | 14.63 | 14.63 | 14.63 | 0 | 0 | 0 |
09/10/2009 |
13.99
|
637,770 | 13.59 | 13.99 | 13.51 | 10,000 | 1,060 | 0 |
08/10/2009 |
13.35
|
225,100 | 13.19 | 13.35 | 13.19 | 0 | 0 | 0 |
07/10/2009 |
13.35
|
336,470 | 13.43 | 13.51 | 13.19 | 1,600 | 0 | 0 |
06/10/2009 |
13.19
|
219,350 | 13.51 | 13.51 | 13.03 | 0 | 0 | 0 |
05/10/2009 |
13.43
|
491,950 | 13.59 | 13.67 | 12.95 | 20 | 1,000 | 0 |
02/10/2009 |
13.59
|
490,990 | 13.67 | 13.91 | 13.59 | 1,010 | 1,000 | 0 |
01/10/2009 |
14.23
|
863,790 | 14.23 | 14.23 | 13.75 | 0 | 0 | 0 |
30/09/2009 |
13.59
|
1,191,720 | 13.59 | 13.59 | 13.43 | 60 | 0 | 0 |
29/09/2009 |
12.95
|
558,710 | 12.63 | 12.95 | 12.63 | 0 | 3,000 | 0 |
28/09/2009 |
12.63
|
354,360 | 12.79 | 13.03 | 12.63 | 0 | 450 | 0 |
25/09/2009 |
12.79
|
250,750 | 12.55 | 12.87 | 12.31 | 4,000 | 0 | 0 |
24/09/2009 |
12.87
|
215,360 | 12.95 | 12.95 | 12.63 | 0 | 0 | 0 |
23/09/2009 |
12.95
|
272,890 | 13.11 | 13.19 | 12.87 | 0 | 0 | 0 |
22/09/2009 |
12.95
|
256,840 | 12.95 | 13.03 | 12.63 | 0 | 0 | 0 |