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) |
-0.91 | -10.01% | 5,349,800 | 7,600 | 0.1 |
8
10.80
8.20
|
2 tháng
(2024-07-22) |
0.18 | 2.30% | 7,345,300 | 11,100 | 0.1 |
7.34
10.80
8.20
|
3 tháng
(2024-06-20) |
0.27 | 3.39% | 10,211,300 | 11,200 | 0.1 |
7.34
10.80
8.20
|
6 tháng
(2024-03-22) |
0.86 | 11.71% | 14,030,600 | 34,700 | 0.3 |
6.41
10.80
8.20
|
12 tháng
(2023-09-25) |
0.94 | 13.01% | 21,563,100 | 35,900 | 0.3 |
5.32
10.80
8.20
|
24 tháng
(2022-09-29) |
2.80 | 51.85% | 45,687,994 | 45,400 | 0.4 |
3.97
10.80
8.20
|
36 tháng
(2021-10-04) |
-1 | -10.84% | 85,489,042 | 43,400 | 0.3 |
3.97
15.19
8.20
|
60 tháng
(2019-10-15) |
6.43 | 362.79% | 116,819,315 | -187,400 | -0.4 |
1.52
15.19
8.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2011 |
12.20
|
399,400 | 12.27 | 12.50 | 12.12 | 0 | 0 | 0 |
08/02/2011 |
12.27
|
360,200 | 12.27 | 12.58 | 12.20 | 0 | 0 | 0 |
28/01/2011 |
12.27
|
468,600 | 12.12 | 12.35 | 11.81 | 0 | 0 | 0 |
27/01/2011 |
12.12
|
266,300 | 11.97 | 12.12 | 11.81 | 0 | 0 | 0 |
26/01/2011 |
11.97
|
202,200 | 11.74 | 12.27 | 11.81 | 0 | 0 | 0 |
25/01/2011 |
11.74
|
328,800 | 11.81 | 11.89 | 11.74 | 0 | 0 | 0 |
24/01/2011 |
11.81
|
389,300 | 11.81 | 12.27 | 11.74 | 0 | 0 | 0 |
21/01/2011 |
11.81
|
312,000 | 11.89 | 12.04 | 11.74 | 0 | 6,000 | -0.1 |
20/01/2011 |
11.89
|
334,100 | 11.97 | 12.20 | 11.74 | 0 | 0 | 0 |
19/01/2011 |
11.97
|
381,400 | 12.04 | 12.27 | 11.89 | 0 | 0 | 0 |
18/01/2011 |
12.04
|
362,800 | 12.35 | 12.73 | 11.97 | 0 | 0 | 0 |
17/01/2011 |
12.35
|
459,500 | 12.35 | 12.73 | 11.97 | 10,000 | 0 | 0.2 |
14/01/2011 |
12.35
|
294,400 | 12.20 | 12.50 | 11.89 | 39,200 | 0 | 0.6 |
13/01/2011 |
12.20
|
316,900 | 12.12 | 12.43 | 12.12 | 22,300 | 0 | 0.4 |
12/01/2011 |
12.12
|
326,100 | 11.81 | 12.27 | 11.81 | 0 | 0 | 0 |
11/01/2011 |
11.81
|
513,000 | 12.04 | 12.12 | 11.74 | 20,000 | 0 | 0.3 |
10/01/2011 |
12.04
|
219,400 | 12.12 | 12.27 | 11.89 | 20,600 | 0 | 0.3 |
07/01/2011 |
12.12
|
343,500 | 12.12 | 12.27 | 11.97 | 80,200 | 0 | 1.3 |
06/01/2011 |
12.12
|
302,400 | 12.04 | 12.35 | 11.89 | 3,400 | 0 | 0.1 |
05/01/2011 |
12.04
|
210,200 | 12.12 | 12.43 | 12.04 | 2,000 | 0 | 0.0 |
04/01/2011 |
12.12
|
261,500 | 12.58 | 12.73 | 12.12 | 0 | 0 | 0 |
31/12/2010 |
12.58
|
463,900 | 12.12 | 12.58 | 11.81 | 0 | 0 | 0 |
30/12/2010 |
12.12
|
313,700 | 12.27 | 12.66 | 12.12 | 0 | 0 | 0 |
29/12/2010 |
12.27
|
200,800 | 12.73 | 12.89 | 12.20 | 0 | 0 | 0 |
28/12/2010 |
12.73
|
341,200 | 11.97 | 12.73 | 11.97 | 0 | 0 | 0 |
27/12/2010 |
11.97
|
379,200 | 11.81 | 12.12 | 11.74 | 0 | 0 | 0 |
24/12/2010 |
11.81
|
320,400 | 11.81 | 12.20 | 11.66 | 0 | 0 | 0 |
23/12/2010 |
11.81
|
278,400 | 12.20 | 12.58 | 11.66 | 0 | 0 | 0 |
22/12/2010 |
12.20
|
279,200 | 12.35 | 13.19 | 11.97 | 0 | 0 | 0 |
21/12/2010 |
12.35
|
388,400 | 12.66 | 13.19 | 12.20 | 0 | 0 | 0 |
20/12/2010 |
12.66
|
175,100 | 13.04 | 13.65 | 12.66 | 0 | 0 | 0 |
17/12/2010 |
13.04
|
309,100 | 12.43 | 13.27 | 12.50 | 0 | 0 | 0 |
16/12/2010 |
12.43
|
193,400 | 13.04 | 13.04 | 12.43 | 0 | 0 | 0 |
15/12/2010 |
13.04
|
614,700 | 13.73 | 13.88 | 13.04 | 0 | 0 | 0 |
14/12/2010 |
13.73
|
424,900 | 14.96 | 14.96 | 13.73 | 0 | 0 | 0 |
13/12/2010 |
14.96
|
578,200 | 14.42 | 15.03 | 14.50 | 0 | 0 | 0 |
10/12/2010 |
14.42
|
763,000 | 13.58 | 14.42 | 13.58 | 0 | 0 | 0 |
09/12/2010 |
13.58
|
549,600 | 13.42 | 13.88 | 13.19 | 0 | 0 | 0 |
08/12/2010 |
13.42
|
893,200 | 14.11 | 14.80 | 13.42 | 19,000 | 0 | 0.3 |
07/12/2010 |
14.11
|
420,800 | 14.57 | 14.88 | 14.11 | 60,000 | 0 | 1.1 |
06/12/2010 |
14.57
|
1,113,200 | 15.72 | 16.34 | 14.50 | 0 | 0 | 0 |
03/12/2010 |
15.72
|
1,537,500 | 14.73 | 15.72 | 15.19 | 0 | 0 | 0 |
02/12/2010 |
14.73
|
423,400 | 13.81 | 14.73 | 14.50 | 0 | 0 | 0 |
01/12/2010 |
13.81
|
700,500 | 13.12 | 13.81 | 13.27 | 0 | 0 | 0 |
30/11/2010 |
13.12
|
1,118,700 | 12.58 | 13.12 | 12.58 | 0 | 0 | 0 |
29/11/2010 |
12.58
|
698,100 | 12.35 | 13.04 | 11.66 | 0 | 0 | 0 |
26/11/2010 |
12.35
|
187,200 | 12.04 | 12.35 | 11.97 | 0 | 0 | 0 |
25/11/2010 |
12.04
|
364,300 | 11.81 | 12.20 | 11.89 | 0 | 0 | 0 |
24/11/2010 |
11.81
|
328,900 | 11.97 | 12.12 | 11.74 | 0 | 0 | 0 |
23/11/2010 |
11.97
|
320,500 | 11.97 | 12.20 | 11.51 | 0 | 0 | 0 |
22/11/2010 |
11.97
|
353,400 | 12.12 | 12.20 | 11.51 | 0 | 0 | 0 |
19/11/2010 |
12.12
|
414,600 | 12.12 | 12.50 | 11.89 | 0 | 0 | 0 |
18/11/2010 |
12.12
|
433,300 | 11.74 | 12.27 | 11.97 | 0 | 0 | 0 |
17/11/2010 |
11.74
|
563,500 | 11.66 | 12.27 | 11.74 | 0 | 0 | 0 |
16/11/2010 |
11.66
|
355,700 | 11.74 | 12.04 | 11.58 | 0 | 0 | 0 |
15/11/2010 |
11.74
|
551,200 | 11.97 | 12.43 | 11.58 | 0 | 0 | 0 |
12/11/2010 |
11.97
|
1,300,200 | 12.27 | 12.43 | 11.58 | 0 | 0 | 0 |
11/11/2010 |
12.27
|
343,300 | 12.35 | 12.58 | 11.66 | 0 | 0 | 0 |
10/11/2010 |
12.35
|
423,500 | 12.27 | 12.66 | 12.12 | 0 | 0 | 0 |
09/11/2010 |
12.27
|
285,500 | 12.58 | 12.66 | 12.20 | 0 | 0 | 0 |
08/11/2010 |
12.58
|
278,400 | 12.50 | 12.81 | 12.20 | 0 | 0 | 0 |
05/11/2010 |
12.50
|
354,800 | 12.12 | 12.66 | 12.35 | 0 | 0 | 0 |
04/11/2010 |
12.12
|
668,600 | 11.58 | 12.20 | 11.51 | 1,200 | 0 | 0.0 |
03/11/2010 |
11.58
|
459,400 | 11.51 | 11.58 | 11.35 | 0 | 0 | 0 |
02/11/2010 |
11.51
|
362,400 | 11.28 | 11.51 | 10.82 | 0 | 0 | 0 |
01/11/2010 |
11.28
|
391,300 | 11.51 | 11.74 | 11.05 | 0 | 0 | 0 |
29/10/2010 |
11.51
|
351,900 | 11.43 | 11.74 | 11.35 | 0 | 0 | 0 |
28/10/2010 |
11.43
|
456,200 | 11.43 | 11.81 | 11.35 | 0 | 0 | 0 |
27/10/2010 |
11.43
|
273,700 | 11.97 | 12.20 | 11.43 | 0 | 0 | 0 |
26/10/2010 |
11.97
|
571,700 | 11.51 | 12.27 | 11.51 | 0 | 0 | 0 |
25/10/2010 |
11.51
|
444,300 | 11.43 | 11.58 | 11.35 | 0 | 0 | 0 |
22/10/2010 |
11.43
|
341,300 | 11.51 | 11.81 | 10.89 | 0 | 0 | 0 |
21/10/2010 |
11.51
|
372,800 | 11.66 | 11.89 | 10.89 | 0 | 0 | 0 |
20/10/2010 |
11.66
|
835,300 | 12.04 | 12.12 | 11.35 | 0 | 0 | 0 |
19/10/2010 |
12.04
|
435,000 | 12.50 | 12.58 | 11.66 | 0 | 0 | 0 |
18/10/2010 |
12.50
|
599,700 | 12.35 | 12.58 | 11.97 | 0 | 0 | 0 |
15/10/2010 |
12.35
|
316,900 | 12.73 | 12.73 | 12.12 | 0 | 0 | 0 |
14/10/2010 |
12.73
|
479,400 | 12.81 | 13.04 | 12.27 | 0 | 1,500 | -0.0 |
13/10/2010 |
12.81
|
510,000 | 12.66 | 12.89 | 12.58 | 0 | 0 | 0 |
12/10/2010 |
12.66
|
425,100 | 12.81 | 12.96 | 12.43 | 0 | 0 | 0 |
11/10/2010 |
12.81
|
437,000 | 12.73 | 13.12 | 12.66 | 0 | 0 | 0 |
08/10/2010 |
12.73
|
1,146,200 | 12.27 | 13.04 | 12.20 | 0 | 0 | 0 |
07/10/2010 |
12.27
|
377,900 | 13.04 | 13.12 | 12.20 | 0 | 0 | 0 |
06/10/2010 |
13.04
|
500,500 | 12.81 | 13.04 | 12.58 | 0 | 0 | 0 |
05/10/2010 |
12.81
|
1,420,100 | 12.58 | 12.96 | 11.89 | 0 | 0 | 0 |
04/10/2010 |
12.58
|
501,200 | 13.50 | 14.11 | 12.58 | 0 | 1,000 | -0.0 |
01/10/2010 |
13.50
|
619,900 | 13.65 | 13.88 | 13.04 | 0 | 3,000 | -0.1 |
30/09/2010 |
13.65
|
531,600 | 13.73 | 13.88 | 13.35 | 0 | 0 | 0 |
29/09/2010 |
13.73
|
475,600 | 14.27 | 14.57 | 13.65 | 0 | 0 | 0 |
28/09/2010 |
14.27
|
503,400 | 14.19 | 14.65 | 14.11 | 0 | 0 | 0 |
27/09/2010 |
14.19
|
443,300 | 14.27 | 14.57 | 13.96 | 0 | 0 | 0 |
24/09/2010 |
14.27
|
522,500 | 14.57 | 14.73 | 14.11 | 0 | 0 | 0 |
23/09/2010 |
14.57
|
1,347,100 | 15.34 | 15.80 | 14.27 | 0 | 0 | 0 |
22/09/2010 |
15.34
|
1,283,100 | 15.80 | 16.03 | 15.11 | 0 | 0 | 0 |
21/09/2010 |
15.80
|
957,300 | 16.49 | 17.11 | 15.80 | 0 | 0 | 0 |
20/09/2010 |
16.49
|
910,700 | 16.57 | 17.49 | 16.11 | 0 | 0 | 0 |
17/09/2010 |
16.57
|
1,458,600 | 15.65 | 16.72 | 15.65 | 0 | 0 | 0 |
16/09/2010 |
15.65
|
1,035,400 | 15.19 | 15.88 | 15.03 | 0 | 5,000 | -0.1 |
15/09/2010 |
15.19
|
789,000 | 16.03 | 16.26 | 15.11 | 0 | 0 | 0 |
14/09/2010 |
16.03
|
1,030,100 | 16.57 | 17.18 | 15.88 | 0 | 0 | 0 |