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) |
-0.10 | -3.45% | 131,800 | 0 | 0 |
2.80
2.90
2.80
|
2 tháng
(2024-07-22) |
-0.20 | -6.67% | 306,300 | -800 | -0.0 |
2.80
3
2.80
|
3 tháng
(2024-06-21) |
-0.70 | -20% | 1,891,900 | -800 | -0.0 |
2.80
4
2.80
|
6 tháng
(2024-03-29) |
0 | 0% | 2,882,800 | -800 | -0.0 |
2.60
4
2.80
|
12 tháng
(2023-09-29) |
-0.20 | -6.67% | 3,974,300 | -35,216 | -0.1 |
2.60
4
2.80
|
24 tháng
(2022-09-30) |
-0.90 | -24.32% | 8,827,760 | -35,216 | -0.1 |
2.40
4.20
2.80
|
36 tháng
(2021-10-05) |
-1.20 | -30% | 40,823,887 | -39,216 | -0.2 |
2.40
7
2.80
|
60 tháng
(2019-10-16) |
2.30 | 460% | 50,422,839 | -40,416 | -0.2 |
0.30
7
2.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/07/2010 |
14.37
|
136,490 | 14.37 | 14.71 | 14.37 | 0 | 0 | 0 |
29/07/2010 |
14.37
|
137,180 | 13.97 | 14.64 | 13.97 | 0 | 0 | 0 |
28/07/2010 |
13.97
|
156,010 | 14.31 | 14.31 | 13.83 | 0 | 0 | 0 |
27/07/2010 |
14.31
|
120,700 | 14.31 | 14.58 | 14.31 | 0 | 0 | 0 |
26/07/2010 |
14.31
|
249,880 | 14.44 | 14.85 | 14.31 | 0 | 0 | 0 |
23/07/2010 |
14.44
|
240,100 | 14.78 | 14.92 | 14.44 | 600 | 20,000 | -0.4 |
22/07/2010 |
14.78
|
107,850 | 15.05 | 15.05 | 14.71 | 0 | 55,000 | -1.2 |
21/07/2010 |
15.05
|
120,280 | 15.32 | 15.39 | 15.05 | 0 | 36,460 | -0.8 |
20/07/2010 |
15.32
|
172,110 | 15.32 | 15.59 | 15.12 | 10,000 | 43,540 | -0.8 |
19/07/2010 |
15.32
|
319,230 | 14.92 | 15.66 | 15.12 | 0 | 25,000 | -0.6 |
16/07/2010 |
14.92
|
134,880 | 15.19 | 15.19 | 14.92 | 0 | 0 | 0 |
15/07/2010 |
15.19
|
50,250 | 15.46 | 15.73 | 15.19 | 0 | 0 | 0 |
14/07/2010 |
15.46
|
74,320 | 15.32 | 15.80 | 15.12 | 0 | 0 | 0 |
13/07/2010 |
15.32
|
108,470 | 14.64 | 15.32 | 14.98 | 0 | 0 | 0 |
12/07/2010 |
14.64
|
96,420 | 14.64 | 14.71 | 14.37 | 0 | 0 | 0 |
09/07/2010 |
14.64
|
62,200 | 14.85 | 14.85 | 14.64 | 0 | 0 | 0 |
08/07/2010 |
14.85
|
127,420 | 14.58 | 14.98 | 14.64 | 0 | 0 | 0 |
07/07/2010 |
14.58
|
181,050 | 14.58 | 14.92 | 14.58 | 0 | 50,000 | -1.1 |
06/07/2010 |
14.58
|
317,320 | 15.25 | 15.25 | 14.58 | 0 | 100,000 | -2.2 |
05/07/2010 |
15.25
|
231,190 | 15.25 | 15.32 | 15.05 | 0 | 0 | 0 |
02/07/2010 |
15.25
|
162,690 | 15.19 | 15.53 | 15.05 | 0 | 0 | 0 |
01/07/2010 |
15.19
|
155,990 | 15.25 | 15.39 | 15.19 | 0 | 0 | 0 |
30/06/2010 |
15.25
|
261,510 | 15.59 | 15.59 | 15.05 | 0 | 0 | 0 |
29/06/2010 |
15.59
|
160,880 | 15.80 | 16.14 | 15.59 | 1,000 | 0 | 0.0 |
28/06/2010 |
15.80
|
160,740 | 15.73 | 16.07 | 15.73 | 0 | 0 | 0 |
25/06/2010 |
15.73
|
452,370 | 16.14 | 16.14 | 15.59 | 0 | 0 | 0 |
24/06/2010 |
16.14
|
293,510 | 16.75 | 16.75 | 16 | 0 | 0 | 0 |
23/06/2010 |
16.75
|
111,520 | 16.81 | 16.88 | 16.47 | 1,000 | 5,000 | -0.1 |
22/06/2010 |
16.81
|
292,920 | 16.95 | 17.08 | 16.81 | 0 | 0 | 0 |
21/06/2010 |
16.95
|
358,190 | 16.88 | 17.29 | 16.61 | 0 | 0 | 0 |
18/06/2010 |
16.88
|
728,330 | 16.14 | 16.88 | 16.41 | 0 | 0 | 0 |
17/06/2010 |
16.14
|
350,440 | 16.68 | 16.68 | 16.14 | 0 | 0 | 0 |
16/06/2010 |
16.68
|
392,650 | 16.54 | 17.08 | 16.61 | 0 | 0 | 0 |
15/06/2010 |
16.54
|
827,290 | 15.86 | 16.61 | 16.14 | 0 | 0 | 0 |
14/06/2010 |
15.86
|
162,270 | 15.86 | 16.14 | 15.86 | 0 | 0 | 0 |
11/06/2010 |
15.86
|
219,640 | 15.73 | 16.14 | 15.73 | 0 | 0 | 0 |
10/06/2010 |
15.73
|
163,590 | 15.66 | 15.80 | 15.53 | 0 | 0 | 0 |
09/06/2010 |
15.66
|
147,550 | 15.59 | 15.93 | 15.39 | 0 | 0 | 0 |
08/06/2010 |
15.59
|
214,000 | 15.73 | 15.73 | 15.12 | 0 | 0 | 0 |
07/06/2010 |
15.73
|
214,450 | 16.54 | 16.54 | 15.73 | 0 | 0 | 0 |
04/06/2010 |
16.54
|
168,940 | 16.61 | 16.88 | 16.41 | 3,000 | 0 | 0.1 |
03/06/2010 |
16.61
|
484,660 | 16.61 | 17.08 | 16.61 | 19,000 | 0 | 0 |
02/06/2010 |
16.61
|
399,140 | 15.93 | 16.61 | 15.80 | 0 | 0 | 0 |
01/06/2010 |
15.93
|
243,050 | 15.66 | 16 | 15.66 | 0 | 0 | 0 |
31/05/2010 |
15.66
|
161,690 | 16 | 16 | 15.66 | 0 | 0 | 0 |
28/05/2010 |
16
|
323,720 | 15.25 | 16 | 15.32 | 500 | 0 | 0.0 |
27/05/2010 |
15.25
|
160,040 | 15.12 | 15.25 | 14.92 | 24,150 | 0 | 0.5 |
26/05/2010 |
15.12
|
136,060 | 14.85 | 15.25 | 14.78 | 25,770 | 0 | 0.6 |
25/05/2010 |
14.85
|
227,200 | 14.92 | 15.53 | 14.85 | 30,000 | 0 | 0.7 |
24/05/2010 |
14.92
|
243,870 | 14.98 | 15.53 | 14.71 | 62,080 | 0 | 1.4 |
21/05/2010 |
14.98
|
315,580 | 15.73 | 15.73 | 14.98 | 30,000 | 0 | 0.7 |
20/05/2010 |
15.73
|
304,310 | 14.98 | 15.73 | 14.31 | 0 | 0 | 0 |
19/05/2010 |
14.98
|
435,200 | 15.53 | 15.53 | 14.92 | 0 | 5,000 | -0.1 |
18/05/2010 |
15.53
|
259,390 | 15.59 | 15.59 | 15.32 | 0 | 0 | 0 |
17/05/2010 |
15.59
|
285,830 | 15.93 | 16.20 | 15.59 | 1,000 | 0 | 0.0 |
14/05/2010 |
15.93
|
227,790 | 15.66 | 16.20 | 15.53 | 0 | 0 | 0 |
13/05/2010 |
15.66
|
325,250 | 16 | 16.61 | 15.59 | 0 | 0 | 0 |
12/05/2010 |
16
|
741,510 | 16.81 | 16.81 | 16 | 0 | 0 | 0 |
11/05/2010 |
16.81
|
557,460 | 16.75 | 17.22 | 15.93 | 2,000 | 100,000 | -2.4 |
10/05/2010 |
16.75
|
1,007,550 | 17.56 | 17.56 | 16.75 | 110,000 | 0 | 2.7 |
07/05/2010 |
17.56
|
977,160 | 17.49 | 17.83 | 16.68 | 0 | 2,000 | -0.1 |
06/05/2010 |
17.49
|
1,209,520 | 16.68 | 17.49 | 16.68 | 207,360 | 0 | 0 |
05/05/2010 |
16.68
|
567,390 | 16.75 | 17.15 | 16.34 | 0 | 0 | 0 |
04/05/2010 |
16.75
|
1,213,320 | 16 | 16.75 | 16.68 | 100,000 | 0 | 2.5 |
29/04/2010 |
16
|
993,060 | 15.25 | 16 | 15.25 | 20,000 | 0 | 0.5 |
28/04/2010 |
15.25
|
280,170 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 |
27/04/2010 |
15.25
|
208,310 | 15.19 | 15.32 | 14.98 | 0 | 0 | 0 |
26/04/2010 |
15.19
|
378,990 | 15.32 | 15.59 | 14.92 | 200,000 | 0 | 0 |
22/04/2010 |
15.32
|
347,540 | 15.32 | 15.66 | 15.25 | 100,000 | 0 | 2.3 |
21/04/2010 |
15.32
|
412,300 | 15.05 | 15.53 | 15.12 | 0 | 0 | 0 |
20/04/2010 |
15.05
|
312,670 | 15.25 | 15.59 | 15.05 | 0 | 0 | 0 |
19/04/2010 |
15.25
|
580,250 | 14.58 | 15.25 | 14.24 | 0 | 4,000 | -0.1 |
16/04/2010 |
14.58
|
299,830 | 14.51 | 14.92 | 14.51 | 0 | 60,000 | -1.3 |
15/04/2010 |
14.51
|
56,210 | 14.24 | 14.64 | 14.24 | 0 | 0 | 0 |
14/04/2010 |
14.24
|
122,570 | 14.24 | 14.58 | 14.24 | 0 | 0 | 0 |
13/04/2010 |
14.24
|
116,470 | 14.44 | 14.71 | 13.90 | 0 | 0 | 0 |
12/04/2010 |
14.44
|
80,540 | 14.85 | 15.12 | 14.44 | 0 | 0 | 0 |
09/04/2010 |
14.85
|
370,860 | 14.85 | 15.19 | 14.78 | 0 | 62,420 | -1.4 |
08/04/2010 |
14.85
|
320,590 | 14.37 | 14.92 | 14.37 | 0 | 10,000 | -0.2 |
07/04/2010 |
14.37
|
101,700 | 14.03 | 14.58 | 14.03 | 0 | 0 | 0 |
06/04/2010 |
14.03
|
102,590 | 14.03 | 14.64 | 13.97 | 0 | 0 | 0 |
05/04/2010 |
14.03
|
34,020 | 13.56 | 14.03 | 13.56 | 0 | 0 | 0 |
02/04/2010 |
13.56
|
38,300 | 13.69 | 13.76 | 13.56 | 0 | 0 | 0 |
01/04/2010 |
13.69
|
99,850 | 13.56 | 13.69 | 13.56 | 0 | 0 | 0 |
31/03/2010 |
13.56
|
49,350 | 13.90 | 13.90 | 13.56 | 0 | 0 | 0 |
30/03/2010 |
13.90
|
72,540 | 13.42 | 13.90 | 13.56 | 0 | 0 | 0 |
29/03/2010 |
13.42
|
31,130 | 13.22 | 13.56 | 13.15 | 0 | 0 | 0 |
26/03/2010 |
13.22
|
54,400 | 13.49 | 13.49 | 13.15 | 0 | 0 | 0 |
25/03/2010 |
13.49
|
77,970 | 13.90 | 14.03 | 13.49 | 0 | 0 | 0 |
24/03/2010 |
13.90
|
68,260 | 13.76 | 14.10 | 13.76 | 0 | 0 | 0 |
23/03/2010 |
13.76
|
104,690 | 14.31 | 14.44 | 13.69 | 0 | 0 | 0 |
22/03/2010 |
14.31
|
27,660 | 14.58 | 14.58 | 14.24 | 0 | 0 | 0 |
19/03/2010 |
14.58
|
128,980 | 14.78 | 14.98 | 14.58 | 0 | 0 | 0 |
18/03/2010 |
14.78
|
85,660 | 14.58 | 14.98 | 14.31 | 0 | 0 | 0 |
17/03/2010 |
14.58
|
362,290 | 14.37 | 15.05 | 14.24 | 158,430 | 0 | 3.4 |
16/03/2010 |
14.37
|
158,470 | 15.12 | 15.12 | 14.37 | 0 | 0 | 0 |
15/03/2010 |
15.12
|
202,410 | 15.05 | 15.25 | 14.71 | 0 | 27,580 | -0.6 |
12/03/2010 |
15.05
|
493,160 | 14.92 | 15.59 | 14.92 | 0 | 40,000 | -0.9 |
11/03/2010 |
14.92
|
327,460 | 14.24 | 14.92 | 14.71 | 0 | 71,580 | -1.6 |
10/03/2010 |
14.24
|
132,700 | 14.44 | 14.58 | 14.24 | 1,060 | 0 | 0.0 |