Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.30 | -13.04% | 1,000 | 0 | 0 |
2
2.30
2
|
2 tháng
(2024-07-22) |
0.40 | 25% | 3,100 | 0 | 0 |
1.60
2.30
2
|
3 tháng
(2024-06-24) |
0.20 | 11.11% | 8,800 | 0 | 0 |
1.60
2.30
2
|
6 tháng
(2024-03-25) |
-0.70 | -25.93% | 43,377 | -200 | -0.0 |
1.60
3.10
2
|
12 tháng
(2023-09-26) |
-1.10 | -35.48% | 164,622 | -200 | -0.0 |
1.60
4.20
2
|
24 tháng
(2022-10-03) |
-1.30 | -39.39% | 471,175 | -200 | -0.0 |
1.60
5.10
2
|
36 tháng
(2021-10-06) |
-3.40 | -62.96% | 1,212,931 | -1,400 | -0.0 |
1.60
10.10
2
|
60 tháng
(2019-10-17) |
-0.10 | -4.76% | 1,865,713 | -10,900 | -0.0 |
1.60
10.10
2
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/11/2009 |
25.57
|
20,900 | 25.95 | 26.13 | 24.27 | 0 | 0 | 0 |
19/11/2009 |
25.67
|
7,900 | 25.85 | 25.85 | 25.67 | 0 | 0 | 0 |
18/11/2009 |
24.83
|
39,200 | 23.33 | 24.83 | 23.33 | 0 | 0 | 0 |
17/11/2009 |
23.24
|
36,300 | 23.33 | 23.43 | 22.87 | 0 | 0 | 0 |
16/11/2009 |
23.43
|
42,700 | 22.87 | 24.27 | 22.40 | 0 | 0 | 0 |
13/11/2009 |
23.71
|
1,700 | 23.80 | 23.89 | 22.96 | 0 | 0 | 0 |
12/11/2009 |
23.80
|
17,400 | 23.80 | 23.80 | 23.33 | 0 | 0 | 0 |
11/11/2009 |
22.40
|
7,000 | 21.93 | 22.40 | 21.93 | 0 | 0 | 0 |
10/11/2009 |
21.09
|
1,800 | 21.00 | 21.19 | 20.91 | 0 | 0 | 0 |
09/11/2009 |
23.33
|
13,300 | 23.80 | 23.80 | 22.21 | 0 | 0 | 0 |
06/11/2009 |
23.71
|
20,400 | 23.99 | 23.99 | 23.33 | 0 | 0 | 0 |
05/11/2009 |
22.68
|
11,100 | 21.28 | 22.68 | 21.09 | 0 | 0 | 0 |
04/11/2009 |
21.09
|
39,000 | 22.40 | 22.40 | 21.09 | 0 | 0 | 0 |
03/11/2009 |
22.68
|
19,500 | 22.87 | 22.87 | 22.68 | 0 | 0 | 0 |
02/11/2009 |
24.36
|
9,100 | 26.13 | 26.13 | 24.36 | 0 | 0 | 0 |
30/10/2009 |
26.23
|
20,000 | 26.23 | 26.23 | 25.57 | 0 | 0 | 0 |
29/10/2009 |
24.55
|
36,500 | 26.13 | 26.13 | 24.55 | 0 | 100 | 0 |
28/10/2009 |
26.13
|
34,000 | 26.04 | 27.07 | 26.04 | 0 | 0 | 0 |
27/10/2009 |
27.91
|
3,300 | 27.91 | 27.91 | 27.91 | 500 | 0 | 0 |
26/10/2009 |
29.96
|
900 | 29.96 | 29.96 | 29.96 | 0 | 0 | 0 |
23/10/2009 |
30.71
|
11,000 | 33.60 | 33.60 | 30.71 | 0 | 0 | 0 |
22/10/2009 |
33.60
|
19,600 | 34.07 | 34.07 | 32.67 | 0 | 0 | 0 |
21/10/2009 |
32.85
|
65,200 | 31.73 | 32.85 | 31.36 | 0 | 0 | 0 |
20/10/2009 |
31.83
|
60,600 | 29.87 | 31.83 | 29.87 | 0 | 0 | 0 |
19/10/2009 |
28.93
|
16,300 | 32.67 | 32.67 | 28.75 | 0 | 0 | 0 |
16/10/2009 |
30.80
|
69,600 | 30.80 | 30.80 | 29.87 | 0 | 0 | 0 |
15/10/2009 |
28.93
|
70,300 | 28.93 | 28.93 | 27.81 | 2,000 | 4,000 | 0 |
14/10/2009 |
27.35
|
87,100 | 27.25 | 27.35 | 25.67 | 0 | 0 | 0 |
13/10/2009 |
25.76
|
59,300 | 25.76 | 25.76 | 24.73 | 0 | 0 | 0 |
12/10/2009 |
24.08
|
13,000 | 24.08 | 24.08 | 24.08 | 0 | 0 | 0 |
09/10/2009 |
22.59
|
27,800 | 22.59 | 22.59 | 22.40 | 0 | 0 | 0 |
08/10/2009 |
21.47
|
62,200 | 21.28 | 21.47 | 20.53 | 0 | 0 | 0 |
07/10/2009 |
20.07
|
30,700 | 19.88 | 20.07 | 19.79 | 0 | 0 | 0 |
06/10/2009 |
19.32
|
27,100 | 18.67 | 19.32 | 18.20 | 0 | 0 | 0 |
05/10/2009 |
18.67
|
5,100 | 17.73 | 19.13 | 17.73 | 100 | 0 | 0 |
02/10/2009 |
18.67
|
9,400 | 17.92 | 18.67 | 17.92 | 0 | 0 | 0 |
01/10/2009 |
19.51
|
11,900 | 20.35 | 20.35 | 18.85 | 0 | 0 | 0 |
30/09/2009 |
19.60
|
55,400 | 18.67 | 19.60 | 18.67 | 0 | 0 | 0 |
29/09/2009 |
18.67
|
29,500 | 19.69 | 19.69 | 18.67 | 0 | 0 | 0 |
28/09/2009 |
19.51
|
21,200 | 20.16 | 20.16 | 19.13 | 0 | 0 | 0 |
25/09/2009 |
19.60
|
29,500 | 18.39 | 19.60 | 18.39 | 0 | 0 | 0 |
24/09/2009 |
19.51
|
9,800 | 20.53 | 20.53 | 19.51 | 0 | 0 | 0 |
23/09/2009 |
20.07
|
38,900 | 20.53 | 21.00 | 20.07 | 0 | 0 | 0 |
22/09/2009 |
20.07
|
44,400 | 19.60 | 20.07 | 18.76 | 0 | 0 | 0 |
21/09/2009 |
19.04
|
61,600 | 18.67 | 19.04 | 18.20 | 0 | 0 | 0 |
18/09/2009 |
17.73
|
28,300 | 17.73 | 18.11 | 17.73 | 0 | 0 | 0 |
17/09/2009 |
19.04
|
25,700 | 19.60 | 20.07 | 18.01 | 0 | 0 | 0 |
16/09/2009 |
19.23
|
64,500 | 19.23 | 19.23 | 18.67 | 0 | 0 | 0 |
15/09/2009 |
18.39
|
87,900 | 17.73 | 18.39 | 17.36 | 0 | 0 | 0 |
14/09/2009 |
18.20
|
67,700 | 17.64 | 18.20 | 16.61 | 0 | 0 | 0 |
11/09/2009 |
17.64
|
21,800 | 17.73 | 18.01 | 16.80 | 0 | 0 | 0 |
10/09/2009 |
17.08
|
8,500 | 17.27 | 18.20 | 16.80 | 0 | 0 | 0 |
09/09/2009 |
17.73
|
67,400 | 17.55 | 17.83 | 16.71 | 10,000 | 0 | 0 |
08/09/2009 |
16.80
|
45,100 | 16.61 | 16.80 | 16.33 | 0 | 0 | 0 |
07/09/2009 |
16.05
|
22,500 | 15.87 | 16.05 | 15.12 | 500 | 0 | 0 |
04/09/2009 |
15.87
|
12,200 | 16.05 | 16.33 | 15.87 | 0 | 0 | 0 |
03/09/2009 |
16.15
|
23,900 | 16.80 | 16.80 | 15.87 | 0 | 0 | 0 |
01/09/2009 |
16.15
|
35,500 | 17.17 | 17.17 | 16.05 | 0 | 0 | 0 |
31/08/2009 |
16.43
|
33,400 | 15.21 | 16.43 | 15.21 | 0 | 0 | 0 |
28/08/2009 |
15.77
|
10,500 | 15.40 | 15.77 | 15.31 | 0 | 0 | 0 |
27/08/2009 |
15.12
|
5,700 | 15.40 | 15.40 | 15.12 | 0 | 0 | 0 |
26/08/2009 |
15.40
|
15,900 | 14.93 | 15.40 | 14.93 | 0 | 0 | 0 |
25/08/2009 |
14.93
|
6,400 | 15.31 | 15.31 | 14.47 | 0 | 0 | 0 |
24/08/2009 |
14.93
|
1,900 | 15.12 | 15.12 | 14.93 | 0 | 0 | 0 |
21/08/2009 |
15.40
|
9,700 | 15.68 | 15.77 | 15.40 | 0 | 0 | 0 |
20/08/2009 |
14.93
|
10,400 | 15.68 | 15.68 | 14.09 | 0 | 0 | 0 |
19/08/2009 |
14.93
|
13,800 | 14.93 | 14.93 | 14.75 | 0 | 0 | 0 |
18/08/2009 |
14.37
|
14,300 | 13.63 | 14.37 | 13.63 | 0 | 0 | 0 |
17/08/2009 |
14.37
|
3,900 | 15.21 | 15.21 | 14.37 | 0 | 0 | 0 |
14/08/2009 |
14.93
|
5,100 | 14.75 | 14.93 | 14.56 | 0 | 0 | 0 |
13/08/2009 |
14.93
|
3,700 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 |
12/08/2009 |
15.40
|
700 | 15.77 | 15.77 | 15.40 | 0 | 0 | 0 |
11/08/2009 |
15.31
|
29,000 | 14.93 | 15.77 | 14.84 | 0 | 0 | 0 |
10/08/2009 |
15.21
|
12,200 | 14.93 | 15.21 | 14.84 | 0 | 0 | 0 |
07/08/2009 |
15.03
|
3,500 | 14.93 | 15.21 | 14.28 | 0 | 0 | 0 |
06/08/2009 |
15.40
|
10,800 | 14.93 | 15.40 | 14.00 | 0 | 0 | 0 |
05/08/2009 |
14.84
|
4,700 | 14.75 | 15.03 | 14.75 | 0 | 0 | 0 |
04/08/2009 |
15.12
|
16,200 | 16.15 | 16.15 | 15.12 | 0 | 0 | 0 |
03/08/2009 |
16.15
|
4,800 | 16.61 | 16.61 | 15.03 | 0 | 0 | 0 |
31/07/2009 |
15.87
|
26,000 | 16.33 | 16.43 | 15.87 | 0 | 0 | 0 |
30/07/2009 |
15.87
|
54,300 | 16.33 | 16.33 | 15.49 | 0 | 0 | 0 |
29/07/2009 |
15.49
|
38,900 | 14.56 | 15.49 | 14.56 | 0 | 0 | 0 |
28/07/2009 |
13.91
|
10,400 | 15.77 | 15.77 | 13.91 | 0 | 0 | 0 |
27/07/2009 |
14.75
|
9,900 | 14.84 | 14.84 | 14.19 | 0 | 0 | 0 |
24/07/2009 |
13.91
|
6,500 | 13.81 | 13.91 | 13.81 | 0 | 0 | 0 |
23/07/2009 |
13.16
|
3,600 | 12.60 | 13.25 | 12.60 | 0 | 0 | 0 |
22/07/2009 |
13.53
|
200 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 |
21/07/2009 |
13.25
|
800 | 13.07 | 13.25 | 13.07 | 0 | 0 | 0 |
20/07/2009 |
13.07
|
2,200 | 12.60 | 13.07 | 12.60 | 0 | 0 | 0 |
17/07/2009 |
13.16
|
400 | 12.79 | 13.16 | 12.79 | 0 | 0 | 0 |
16/07/2009 |
13.07
|
2,000 | 13.72 | 13.72 | 13.07 | 0 | 0 | 0 |
15/07/2009 |
12.88
|
600 | 13.07 | 13.07 | 12.88 | 0 | 0 | 0 |
14/07/2009 |
12.41
|
11,100 | 13.07 | 13.07 | 12.41 | 0 | 0 | 0 |
13/07/2009 |
12.88
|
1,000 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 |
10/07/2009 |
13.25
|
600 | 14.00 | 14.00 | 13.25 | 0 | 0 | 0 |
09/07/2009 |
13.81
|
1,700 | 14.28 | 14.28 | 13.81 | 0 | 0 | 0 |
08/07/2009 |
13.72
|
3,100 | 14.56 | 14.56 | 13.63 | 2,000 | 0 | 0 |
07/07/2009 |
13.53
|
2,000 | 13.81 | 13.81 | 13.53 | 0 | 0 | 0 |
06/07/2009 |
13.91
|
5,000 | 13.81 | 13.91 | 13.81 | 0 | 0 | 0 |
03/07/2009 |
13.07
|
3,600 | 12.69 | 13.53 | 12.69 | 0 | 0 | 0 |