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 | -4.83% | 56,900 | -500 | -0.0 |
12.50
15.80
13.80
|
2 tháng
(2024-07-22) |
-4.64 | -25.17% | 112,400 | -400 | -0.0 |
12.50
21.10
13.80
|
3 tháng
(2024-06-21) |
-15.32 | -52.61% | 138,000 | -600 | -0.0 |
12.50
30.09
13.80
|
6 tháng
(2024-03-25) |
0.50 | 3.78% | 237,606 | -600 | -0.0 |
10.68
30.09
13.80
|
12 tháng
(2023-09-25) |
-0.76 | -5.21% | 279,803 | -600 | -0.0 |
10.68
30.09
13.80
|
24 tháng
(2022-09-30) |
1.09 | 8.56% | 410,941 | 0 | -0.0 |
10.34
30.09
13.80
|
36 tháng
(2021-10-05) |
-0.02 | -0.14% | 774,421 | -23,400 | -0.3 |
8.07
30.09
13.80
|
60 tháng
(2019-10-16) |
4 | 40.75% | 2,020,610 | -14,700 | -0.2 |
6.49
30.09
13.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/10/2010 |
10.41
|
51,700 | 11.15 | 11.15 | 10.27 | 0 | 0 | 0 |
18/10/2010 |
10.88
|
55,100 | 11.09 | 11.09 | 10.88 | 0 | 0 | 0 |
15/10/2010 |
11.02
|
58,600 | 11.15 | 11.15 | 10.75 | 0 | 0 | 0 |
14/10/2010 |
11.02
|
35,400 | 11.22 | 11.22 | 10.81 | 0 | 0 | 0 |
13/10/2010 |
11.09
|
10,500 | 10.88 | 11.15 | 10.81 | 0 | 0 | 0 |
12/10/2010 |
10.81
|
47,800 | 11.29 | 11.36 | 10.75 | 0 | 0 | 0 |
11/10/2010 |
11.15
|
37,600 | 11.36 | 11.43 | 11.15 | 0 | 0 | 0 |
08/10/2010 |
11.22
|
59,400 | 11.22 | 11.49 | 11.15 | 0 | 0 | 0 |
07/10/2010 |
11.02
|
46,500 | 11.83 | 11.90 | 10.95 | 0 | 0 | 0 |
06/10/2010 |
11.56
|
53,700 | 11.43 | 11.70 | 11.22 | 0 | 0 | 0 |
05/10/2010 |
11.29
|
88,800 | 10.88 | 11.36 | 10.54 | 0 | 0 | 0 |
04/10/2010 |
11.09
|
112,000 | 11.77 | 12.31 | 11.09 | 0 | 0 | 0 |
01/10/2010 |
11.83
|
49,900 | 11.83 | 12.04 | 11.77 | 0 | 0 | 0 |
30/09/2010 |
11.90
|
60,400 | 11.97 | 12.24 | 11.83 | 0 | 500 | -0.0 |
29/09/2010 |
12.24
|
26,900 | 12.65 | 12.79 | 12.17 | 0 | 0 | 0 |
28/09/2010 |
12.45
|
49,700 | 12.51 | 12.58 | 12.45 | 0 | 0 | 0 |
27/09/2010 |
12.24
|
39,600 | 12.38 | 12.58 | 12.24 | 0 | 0 | 0 |
24/09/2010 |
12.38
|
36,600 | 12.24 | 12.79 | 12.24 | 0 | 0 | 0 |
23/09/2010 |
12.51
|
83,100 | 12.24 | 12.92 | 12.17 | 0 | 0 | 0 |
22/09/2010 |
12.99
|
68,700 | 13.06 | 13.20 | 12.65 | 0 | 0 | 0 |
21/09/2010 |
12.85
|
165,000 | 13.54 | 13.67 | 12.85 | 0 | 0 | 0 |
20/09/2010 |
13.60
|
167,500 | 13.94 | 14.01 | 13.20 | 0 | 0 | 0 |
17/09/2010 |
13.33
|
183,600 | 12.65 | 13.33 | 12.58 | 0 | 0 | 0 |
16/09/2010 |
12.17
|
44,800 | 12.65 | 12.65 | 12.11 | 0 | 0 | 0 |
15/09/2010 |
11.90
|
34,400 | 11.97 | 12.24 | 11.70 | 0 | 0 | 0 |
14/09/2010 |
12.58
|
113,900 | 12.17 | 12.79 | 11.97 | 0 | 0 | 0 |
13/09/2010 |
12.04
|
95,700 | 12.24 | 12.79 | 12.04 | 0 | 0 | 0 |
10/09/2010 |
12.58
|
113,500 | 14.01 | 14.01 | 12.45 | 0 | 0 | 0 |
09/09/2010 |
13.40
|
176,400 | 12.85 | 13.40 | 12.85 | 0 | 0 | 0 |
08/09/2010 |
12.51
|
178,300 | 13.40 | 13.40 | 12.51 | 0 | 200 | -0.0 |
07/09/2010 |
13.33
|
196,900 | 14.08 | 14.15 | 12.92 | 0 | 0 | 0 |
06/09/2010 |
13.26
|
129,400 | 12.92 | 13.26 | 12.92 | 0 | 0 | 0 |
01/09/2010 |
12.65
|
105,900 | 12.24 | 12.65 | 11.90 | 0 | 0 | 0 |
31/08/2010 |
11.90
|
158,200 | 11.22 | 11.90 | 10.88 | 0 | 0 | 0 |
30/08/2010 |
11.15
|
58,400 | 10.41 | 11.15 | 10.41 | 0 | 200 | -0.0 |
27/08/2010 |
10.47
|
95,900 | 10.88 | 10.88 | 10.47 | 0 | 0 | 0 |
26/08/2010 |
11.09
|
88,700 | 10.88 | 11.63 | 10.54 | 0 | 0 | 0 |
25/08/2010 |
10.81
|
61,700 | 10.81 | 11.43 | 10.81 | 0 | 0 | 0 |
24/08/2010 |
11.56
|
43,500 | 11.97 | 11.97 | 11.56 | 0 | 0 | 0 |
23/08/2010 |
12.24
|
65,000 | 12.65 | 12.79 | 12.17 | 0 | 0 | 0 |
20/08/2010 |
12.24
|
60,000 | 12.92 | 12.92 | 12.11 | 0 | 0 | 0 |
19/08/2010 |
12.38
|
92,400 | 13.13 | 13.13 | 12.24 | 0 | 0 | 0 |
18/08/2010 |
12.65
|
88,700 | 12.99 | 13.06 | 12.65 | 0 | 0 | 0 |
17/08/2010 |
13.47
|
77,600 | 13.81 | 13.94 | 13.26 | 0 | 0 | 0 |
16/08/2010 |
13.60
|
71,500 | 13.20 | 13.60 | 13.20 | 0 | 0 | 0 |
13/08/2010 |
12.92
|
122,100 | 12.38 | 13.33 | 12.31 | 7,500 | 0 | 0.1 |
12/08/2010 |
13.20
|
35,800 | 14.01 | 14.01 | 13.20 | 0 | 0 | 0 |
11/08/2010 |
14.28
|
205,000 | 14.90 | 14.90 | 13.47 | 0 | 0 | 0 |
10/08/2010 |
14.28
|
86,200 | 15.58 | 15.58 | 14.28 | 0 | 0 | 0 |
09/08/2010 |
15.17
|
99,700 | 15.24 | 16.19 | 15.10 | 0 | 0 | 0 |
06/08/2010 |
15.92
|
40,200 | 16.39 | 16.66 | 15.78 | 0 | 0 | 0 |
05/08/2010 |
16.19
|
102,900 | 16.87 | 17.07 | 15.78 | 500 | 0 | 0.0 |
04/08/2010 |
16.12
|
109,200 | 16.94 | 16.94 | 15.98 | 0 | 0 | 0 |
03/08/2010 |
16.73
|
98,700 | 17.00 | 17.34 | 16.53 | 0 | 0 | 0 |
02/08/2010 |
16.46
|
54,700 | 17.14 | 17.14 | 16.39 | 0 | 0 | 0 |
30/07/2010 |
16.66
|
127,400 | 16.73 | 17.48 | 16.53 | 0 | 0 | 0 |
29/07/2010 |
16.94
|
104,100 | 16.46 | 17.28 | 16.32 | 0 | 0 | 0 |
28/07/2010 |
16.73
|
45,400 | 17.00 | 17.00 | 16.46 | 0 | 0 | 0 |
27/07/2010 |
17.28
|
171,400 | 17.68 | 17.96 | 17.00 | 0 | 0 | 0 |
26/07/2010 |
17.14
|
94,700 | 17.82 | 17.96 | 17.07 | 0 | 0 | 0 |
23/07/2010 |
17.34
|
143,200 | 18.02 | 18.02 | 17.28 | 0 | 0 | 0 |
22/07/2010 |
17.62
|
138,100 | 17.82 | 17.89 | 17.00 | 0 | 0 | 0 |
21/07/2010 |
17.68
|
105,400 | 18.36 | 18.77 | 17.68 | 7,000 | 0 | 0.2 |
20/07/2010 |
18.09
|
93,000 | 19.04 | 19.04 | 17.82 | 3,000 | 0 | 0.1 |
19/07/2010 |
18.70
|
301,900 | 18.30 | 19.11 | 18.02 | 0 | 0 | 0 |
16/07/2010 |
18.02
|
347,600 | 16.32 | 18.02 | 16.32 | 0 | 0 | 0 |
15/07/2010 |
16.73
|
147,500 | 17.14 | 17.34 | 16.53 | 0 | 0 | 0 |
14/07/2010 |
17.28
|
138,100 | 17.96 | 18.43 | 17.07 | 0 | 0 | 0 |
13/07/2010 |
17.68
|
155,100 | 18.16 | 18.16 | 17.55 | 7,400 | 0 | 0.2 |
12/07/2010 |
17.48
|
77,200 | 17.55 | 18.16 | 17.00 | 0 | 0 | 0 |
09/07/2010 |
17.41
|
143,900 | 15.98 | 17.41 | 15.98 | 0 | 0 | 0 |
08/07/2010 |
15.92
|
105,500 | 17.28 | 17.28 | 15.92 | 0 | 0 | 0 |
07/07/2010 |
16.60
|
114,600 | 17.48 | 17.62 | 16.39 | 0 | 0 | 0 |
06/07/2010 |
16.94
|
158,300 | 18.02 | 18.02 | 16.66 | 0 | 0 | 0 |
05/07/2010 |
17.68
|
105,000 | 18.84 | 18.84 | 17.68 | 0 | 0 | 0 |
02/07/2010 |
18.30
|
292,000 | 16.32 | 18.30 | 16.32 | 0 | 0 | 0 |
01/07/2010 |
17.07
|
399,800 | 17.00 | 18.23 | 17.00 | 0 | 0 | 0 |
30/06/2010 |
18.23
|
239,800 | 18.23 | 18.36 | 18.23 | 0 | 0 | 0 |
29/06/2010 |
19.38
|
220,300 | 19.72 | 21.08 | 19.38 | 0 | 8,300 | -0.2 |
28/06/2010 |
20.88
|
293,900 | 18.43 | 21.15 | 18.43 | 0 | 0 | 0 |
25/06/2010 |
19.45
|
569,200 | 21.42 | 21.42 | 19.45 | 0 | 0 | 0 |
24/06/2010 |
20.88
|
136,600 | 20.88 | 20.88 | 20.40 | 0 | 0 | 0 |
23/06/2010 |
20.13
|
282,700 | 18.84 | 20.13 | 17.75 | 0 | 0 | 0 |
22/06/2010 |
18.70
|
347,100 | 19.86 | 20.34 | 18.30 | 0 | 0 | 0 |
21/06/2010 |
19.72
|
200,800 | 19.79 | 19.79 | 18.77 | 0 | 0 | 0 |
18/06/2010 |
18.50
|
267,000 | 18.23 | 18.50 | 18.23 | 0 | 2,000 | -0.1 |
17/06/2010 |
17.82
|
269,600 | 16.66 | 17.82 | 16.32 | 0 | 0 | 0 |
16/06/2010 |
16.46
|
316,800 | 17.07 | 17.34 | 15.98 | 0 | 0 | 0 |
15/06/2010 |
16.73
|
280,300 | 16.66 | 17.55 | 16.32 | 0 | 0 | 0 |
14/06/2010 |
16.46
|
548,800 | 16.87 | 16.87 | 16.32 | 0 | 0 | 0 |
11/06/2010 |
15.78
|
85,200 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 |
10/06/2010 |
14.83
|
233,300 | 14.56 | 14.83 | 13.60 | 10,000 | 0 | 0.2 |
09/06/2010 |
13.94
|
188,700 | 13.60 | 13.94 | 13.60 | 0 | 0 | 0 |
08/06/2010 |
13.60
|
168,400 | 12.65 | 13.81 | 12.65 | 0 | 0 | 0 |
07/06/2010 |
13.60
|
77,500 | 13.60 | 14.15 | 13.60 | 0 | 0 | 0 |
04/06/2010 |
14.62
|
419,600 | 14.62 | 14.62 | 14.01 | 0 | 0 | 0 |
03/06/2010 |
13.88
|
209,300 | 13.88 | 13.88 | 13.20 | 0 | 0 | 0 |
02/06/2010 |
13.26
|
109,100 | 12.24 | 13.60 | 12.04 | 0 | 0 | 0 |
01/06/2010 |
12.58
|
58,300 | 12.92 | 13.06 | 12.51 | 0 | 0 | 0 |
31/05/2010 |
13.06
|
140,100 | 13.60 | 14.28 | 12.79 | 0 | 0 | 0 |