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) |
-0.70 | -4.05% | 23,878,600 | -178,443 | -3.1 |
16.40
17.60
16.60
|
2 tháng
(2024-07-22) |
-0.20 | -1.19% | 56,205,900 | -415,643 | -7.1 |
16.40
17.60
16.60
|
3 tháng
(2024-06-21) |
-0.50 | -2.92% | 90,573,000 | -723,413 | -12.3 |
16.40
17.70
16.60
|
6 tháng
(2024-03-25) |
-2.60 | -13.54% | 297,019,179 | -1,590,235 | -35.7 |
16.40
19.70
16.60
|
12 tháng
(2023-09-25) |
-4.10 | -19.81% | 927,519,907 | 7,089,759 | 163.6 |
16.40
24.50
16.60
|
24 tháng
(2022-09-30) |
-5.40 | -24.55% | 1,693,304,115 | 11,280,704 | 236.2 |
10.80
28.50
16.60
|
36 tháng
(2021-10-05) |
6.20 | 59.62% | 2,544,226,478 | 6,507,200 | 209.0 |
10.10
51.30
16.60
|
60 tháng
(2019-10-16) |
14 | 538.46% | 4,765,157,137 | -53,098,829 | 87.1 |
1.30
51.30
16.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2011 |
8.63
|
190,400 | 8.63 | 9.00 | 8.53 | 0 | 0 | 0 |
08/02/2011 |
8.63
|
46,100 | 8.58 | 8.72 | 8.29 | 0 | 0 | 0 |
28/01/2011 |
8.58
|
133,200 | 8.63 | 8.72 | 8.44 | 0 | 0 | 0 |
27/01/2011 |
8.63
|
131,900 | 8.48 | 8.63 | 8.53 | 0 | 0 | 0 |
26/01/2011 |
8.48
|
102,400 | 8.39 | 8.72 | 8.29 | 0 | 0 | 0 |
25/01/2011 |
8.39
|
185,500 | 8.48 | 8.53 | 8.34 | 0 | 0 | 0 |
24/01/2011 |
8.48
|
145,300 | 8.53 | 8.72 | 8.44 | 43,000 | 0 | 0.8 |
21/01/2011 |
8.53
|
168,500 | 8.53 | 8.67 | 8.48 | 0 | 0 | 0 |
20/01/2011 |
8.53
|
93,000 | 8.58 | 8.67 | 8.53 | 0 | 0 | 0 |
19/01/2011 |
8.58
|
169,000 | 8.63 | 8.81 | 8.53 | 0 | 0 | 0 |
18/01/2011 |
8.63
|
129,900 | 8.77 | 8.91 | 8.63 | 0 | 0 | 0 |
17/01/2011 |
8.77
|
198,800 | 8.77 | 9.05 | 8.72 | 0 | 0 | 0 |
14/01/2011 |
8.77
|
178,400 | 8.63 | 8.81 | 8.53 | 0 | 0 | 0 |
13/01/2011 |
8.63
|
180,400 | 8.63 | 8.81 | 8.44 | 0 | 0 | 0 |
12/01/2011 |
8.63
|
141,700 | 8.34 | 8.67 | 8.44 | 0 | 0 | 0 |
11/01/2011 |
8.34
|
252,700 | 8.63 | 8.81 | 8.29 | 0 | 0 | 0 |
10/01/2011 |
8.63
|
188,600 | 9.00 | 9.05 | 8.58 | 0 | 0 | 0 |
07/01/2011 |
9.00
|
216,100 | 9.24 | 9.24 | 8.91 | 0 | 0 | 0 |
06/01/2011 |
9.24
|
144,200 | 9.19 | 9.29 | 9.00 | 0 | 0 | 0 |
05/01/2011 |
9.19
|
109,500 | 9.43 | 9.72 | 9.10 | 0 | 0 | 0 |
04/01/2011 |
9.43
|
139,600 | 9.48 | 9.72 | 9.38 | 0 | 0 | 0 |
31/12/2010 |
9.48
|
218,300 | 9.34 | 9.53 | 9.29 | 0 | 0 | 0 |
30/12/2010 |
9.34
|
319,800 | 9.34 | 9.67 | 9.29 | 0 | 0 | 0 |
29/12/2010 |
9.34
|
388,200 | 9.57 | 9.81 | 9.29 | 0 | 0 | 0 |
28/12/2010 |
9.57
|
338,100 | 8.91 | 9.57 | 8.86 | 0 | 0 | 0 |
27/12/2010 |
8.91
|
188,600 | 8.96 | 9.19 | 8.77 | 0 | 0 | 0 |
24/12/2010 |
8.96
|
238,500 | 8.96 | 9.24 | 8.86 | 0 | 0 | 0 |
23/12/2010 |
8.96
|
518,700 | 9.38 | 9.43 | 8.86 | 0 | 0 | 0 |
22/12/2010 |
9.38
|
228,700 | 9.67 | 9.90 | 9.29 | 0 | 0 | 0 |
21/12/2010 |
9.67
|
317,800 | 9.76 | 9.95 | 9.29 | 0 | 0 | 0 |
20/12/2010 |
9.76
|
278,500 | 10.14 | 10.38 | 9.67 | 0 | 0 | 0 |
17/12/2010 |
10.14
|
544,800 | 9.48 | 10.19 | 9.34 | 0 | 0 | 0 |
16/12/2010 |
9.48
|
438,800 | 9.90 | 9.95 | 9.48 | 0 | 0 | 0 |
15/12/2010 |
9.90
|
376,900 | 9.95 | 10.81 | 9.86 | 0 | 0 | 0 |
14/12/2010 |
9.95
|
742,400 | 10.57 | 11.28 | 9.86 | 0 | 500 | -0.0 |
13/12/2010 |
10.57
|
84,900 | 9.95 | 10.57 | 10.57 | 0 | 0 | 0 |
10/12/2010 |
9.95
|
548,600 | 9.72 | 9.95 | 9.53 | 0 | 0 | 0 |
09/12/2010 |
9.72
|
519,600 | 9.38 | 9.95 | 8.81 | 0 | 0 | 0 |
08/12/2010 |
9.38
|
529,400 | 9.76 | 10.05 | 9.38 | 0 | 0 | 0 |
07/12/2010 |
9.76
|
817,500 | 10.00 | 10.81 | 9.76 | 0 | 0 | 0 |
06/12/2010 |
10.00
|
1,266,600 | 9.90 | 10.57 | 9.24 | 0 | 0 | 0 |
03/12/2010 |
9.90
|
111,800 | 9.57 | 9.90 | 9.81 | 0 | 0 | 0 |
02/12/2010 |
9.57
|
868,900 | 8.77 | 9.57 | 8.53 | 0 | 0 | 0 |
01/12/2010 |
8.77
|
357,400 | 9.19 | 9.62 | 8.67 | 0 | 0 | 0 |
30/11/2010 |
9.19
|
1,219,000 | 8.96 | 9.19 | 9.00 | 0 | 0 | 0 |
29/11/2010 |
8.96
|
251,700 | 8.48 | 8.96 | 8.06 | 0 | 0 | 0 |
26/11/2010 |
8.48
|
319,100 | 8.25 | 8.63 | 8.25 | 0 | 0 | 0 |
25/11/2010 |
8.25
|
399,200 | 7.77 | 8.29 | 7.96 | 0 | 0 | 0 |
24/11/2010 |
7.77
|
176,100 | 7.77 | 8.01 | 7.44 | 0 | 0 | 0 |
23/11/2010 |
7.77
|
161,900 | 7.58 | 7.82 | 7.35 | 0 | 0 | 0 |
22/11/2010 |
7.58
|
143,200 | 7.68 | 7.68 | 7.20 | 0 | 0 | 0 |
19/11/2010 |
7.68
|
155,600 | 8.06 | 8.15 | 7.58 | 0 | 0 | 0 |
18/11/2010 |
8.06
|
259,300 | 7.58 | 8.06 | 7.63 | 0 | 0 | 0 |
17/11/2010 |
7.58
|
114,400 | 7.39 | 7.77 | 7.20 | 0 | 0 | 0 |
16/11/2010 |
7.39
|
188,000 | 7.54 | 7.68 | 7.25 | 0 | 0 | 0 |
15/11/2010 |
7.54
|
157,300 | 8.10 | 8.10 | 7.49 | 0 | 0 | 0 |
12/11/2010 |
8.10
|
269,000 | 8.34 | 8.34 | 7.96 | 0 | 0 | 0 |
11/11/2010 |
8.34
|
128,000 | 8.77 | 8.77 | 8.29 | 0 | 0 | 0 |
10/11/2010 |
8.77
|
79,200 | 8.67 | 8.86 | 8.63 | 0 | 0 | 0 |
09/11/2010 |
8.67
|
214,300 | 9.10 | 9.24 | 8.63 | 0 | 0 | 0 |
08/11/2010 |
9.10
|
70,900 | 9.43 | 9.53 | 9.05 | 0 | 0 | 0 |
05/11/2010 |
9.43
|
166,700 | 9.00 | 9.53 | 9.19 | 0 | 0 | 0 |
04/11/2010 |
9.00
|
131,200 | 9.00 | 9.29 | 8.91 | 0 | 0 | 0 |
03/11/2010 |
9.00
|
290,200 | 9.24 | 9.24 | 8.63 | 0 | 0 | 0 |
02/11/2010 |
9.24
|
171,100 | 9.38 | 9.53 | 9.10 | 0 | 0 | 0 |
01/11/2010 |
9.38
|
156,600 | 9.53 | 9.57 | 9.38 | 0 | 0 | 0 |
29/10/2010 |
9.53
|
76,900 | 9.43 | 9.62 | 9.24 | 0 | 0 | 0 |
28/10/2010 |
9.43
|
61,300 | 9.53 | 9.62 | 9.38 | 0 | 0 | 0 |
27/10/2010 |
9.53
|
330,000 | 9.76 | 10.43 | 9.43 | 0 | 0 | 0 |
26/10/2010 |
9.76
|
467,000 | 9.29 | 9.76 | 9.43 | 0 | 0 | 0 |
25/10/2010 |
9.29
|
135,300 | 9.05 | 9.48 | 8.81 | 0 | 0 | 0 |
22/10/2010 |
9.05
|
135,400 | 9.53 | 9.57 | 8.91 | 0 | 0 | 0 |
21/10/2010 |
9.53
|
120,600 | 9.48 | 9.86 | 9.29 | 0 | 0 | 0 |
20/10/2010 |
9.48
|
479,700 | 10.00 | 10.00 | 9.43 | 0 | 0 | 0 |
19/10/2010 |
10.00
|
311,400 | 10.24 | 10.33 | 9.81 | 0 | 0 | 0 |
18/10/2010 |
10.24
|
203,100 | 10.43 | 10.43 | 10.19 | 0 | 0 | 0 |
15/10/2010 |
10.43
|
159,600 | 10.47 | 10.57 | 10.19 | 0 | 0 | 0 |
14/10/2010 |
10.47
|
448,200 | 10.28 | 10.66 | 10.24 | 0 | 0 | 0 |
13/10/2010 |
10.28
|
237,700 | 9.95 | 10.43 | 9.81 | 0 | 0 | 0 |
12/10/2010 |
9.95
|
335,200 | 10.28 | 10.28 | 9.72 | 0 | 0 | 0 |
11/10/2010 |
10.28
|
99,100 | 10.43 | 10.47 | 10.19 | 0 | 0 | 0 |
08/10/2010 |
10.43
|
130,500 | 10.57 | 10.81 | 10.33 | 0 | 0 | 0 |
07/10/2010 |
10.57
|
182,000 | 10.90 | 11.37 | 10.57 | 0 | 0 | 0 |
06/10/2010 |
10.90
|
373,700 | 10.52 | 10.99 | 10.52 | 0 | 0 | 0 |
05/10/2010 |
10.52
|
301,100 | 10.43 | 10.71 | 9.95 | 0 | 0 | 0 |
04/10/2010 |
10.43
|
468,100 | 10.99 | 10.99 | 10.38 | 0 | 0 | 0 |
01/10/2010 |
10.99
|
200,500 | 11.37 | 11.37 | 10.90 | 0 | 0 | 0 |
30/09/2010 |
11.37
|
200,800 | 11.37 | 11.37 | 11.14 | 0 | 0 | 0 |
29/09/2010 |
11.37
|
373,500 | 11.90 | 11.90 | 11.37 | 0 | 0 | 0 |
28/09/2010 |
11.90
|
176,100 | 11.56 | 12.42 | 11.85 | 0 | 0 | 0 |
27/09/2010 |
11.56
|
91,700 | 11.66 | 11.94 | 11.47 | 0 | 0 | 0 |
24/09/2010 |
11.66
|
146,200 | 11.80 | 11.85 | 11.52 | 0 | 0 | 0 |
23/09/2010 |
11.80
|
198,000 | 12.04 | 12.04 | 11.37 | 0 | 0 | 0 |
22/09/2010 |
12.04
|
78,000 | 12.13 | 12.27 | 11.85 | 0 | 0 | 0 |
21/09/2010 |
12.13
|
163,700 | 12.27 | 12.56 | 12.08 | 0 | 0 | 0 |
20/09/2010 |
12.27
|
201,900 | 12.70 | 13.27 | 12.13 | 0 | 0 | 0 |
17/09/2010 |
12.70
|
292,800 | 11.90 | 12.70 | 11.90 | 0 | 0 | 0 |
16/09/2010 |
11.90
|
59,300 | 11.85 | 12.18 | 11.75 | 0 | 0 | 0 |
15/09/2010 |
11.85
|
141,900 | 12.51 | 12.51 | 11.56 | 0 | 0 | 0 |
14/09/2010 |
12.51
|
66,700 | 12.04 | 12.80 | 12.13 | 0 | 0 | 0 |