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) |
0.10 | 1.82% | 11,800 | 0 | 0 |
5.50
5.90
5.60
|
2 tháng
(2024-07-22) |
-0.80 | -12.50% | 20,200 | 0 | -0 |
5.50
6.40
5.60
|
3 tháng
(2024-06-20) |
-0.60 | -9.68% | 48,300 | 2,000 | 0.0 |
5.50
7.10
5.60
|
6 tháng
(2024-03-22) |
-2.70 | -32.53% | 92,800 | 1,900 | 0.0 |
5.50
8.30
5.60
|
12 tháng
(2023-09-25) |
-2.50 | -30.86% | 220,800 | 1,000 | 0.0 |
5.50
9
5.60
|
24 tháng
(2022-09-29) |
-5.60 | -50% | 1,257,775 | 3,300 | 0.0 |
5.50
11.20
5.60
|
36 tháng
(2021-10-04) |
-3.80 | -40.43% | 5,849,553 | -22,500 | -0.3 |
5.50
15.90
5.60
|
60 tháng
(2019-10-15) |
-0.60 | -9.68% | 6,975,010 | 40,770 | 0.4 |
5.50
15.90
5.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/09/2010 |
11.46
|
430,300 | 11.11 | 11.82 | 11.18 | 0 | 0 | 0 |
09/09/2010 |
11.11
|
97,700 | 10.47 | 11.11 | 10.47 | 0 | 0 | 0 |
08/09/2010 |
10.47
|
69,600 | 10.82 | 10.82 | 10.32 | 0 | 0 | 0 |
07/09/2010 |
10.82
|
80,700 | 11.18 | 11.60 | 10.68 | 0 | 0 | 0 |
06/09/2010 |
11.18
|
151,600 | 10.68 | 11.18 | 10.96 | 0 | 0 | 0 |
01/09/2010 |
10.68
|
184,400 | 10.11 | 10.68 | 9.82 | 0 | 0 | 0 |
31/08/2010 |
10.11
|
111,600 | 9.47 | 10.11 | 9.61 | 0 | 0 | 0 |
30/08/2010 |
9.47
|
33,600 | 9.26 | 9.47 | 9.40 | 0 | 0 | 0 |
27/08/2010 |
9.26
|
26,100 | 9.47 | 9.47 | 8.83 | 0 | 0 | 0 |
26/08/2010 |
9.47
|
124,800 | 9.82 | 9.97 | 9.18 | 0 | 0 | 0 |
25/08/2010 |
9.82
|
48,900 | 10.54 | 10.54 | 9.82 | 0 | 0 | 0 |
24/08/2010 |
10.54
|
31,400 | 11.25 | 11.25 | 10.54 | 0 | 0 | 0 |
23/08/2010 |
11.25
|
32,300 | 11.96 | 11.96 | 11.25 | 0 | 0 | 0 |
20/08/2010 |
11.96
|
71,200 | 12.67 | 12.67 | 11.82 | 0 | 0 | 0 |
19/08/2010 |
12.67
|
131,800 | 12.67 | 13.17 | 12.32 | 0 | 0 | 0 |
18/08/2010 |
12.67
|
310,600 | 12.03 | 12.67 | 12.32 | 0 | 0 | 0 |
17/08/2010 |
12.03
|
178,800 | 11.32 | 12.03 | 11.32 | 0 | 0 | 0 |
16/08/2010 |
11.32
|
45,400 | 10.54 | 11.32 | 11.03 | 0 | 0 | 0 |
13/08/2010 |
10.54
|
24,100 | 10.47 | 10.75 | 9.90 | 0 | 0 | 0 |
12/08/2010 |
10.47
|
54,000 | 11.39 | 11.39 | 10.47 | 0 | 0 | 0 |
11/08/2010 |
11.39
|
63,100 | 11.39 | 11.39 | 10.61 | 0 | 0 | 0 |
10/08/2010 |
11.39
|
33,700 | 11.96 | 12.74 | 11.39 | 0 | 0 | 0 |
09/08/2010 |
11.96
|
33,100 | 12.74 | 12.89 | 11.96 | 0 | 0 | 0 |
06/08/2010 |
12.74
|
64,100 | 12.74 | 13.60 | 12.67 | 0 | 0 | 0 |
05/08/2010 |
12.74
|
77,400 | 11.82 | 12.74 | 11.53 | 0 | 0 | 0 |
04/08/2010 |
11.82
|
31,300 | 12.10 | 12.25 | 11.53 | 0 | 0 | 0 |
03/08/2010 |
12.10
|
57,700 | 12.74 | 12.81 | 11.96 | 0 | 0 | 0 |
02/08/2010 |
12.74
|
21,900 | 13.38 | 13.74 | 12.39 | 0 | 0 | 0 |
30/07/2010 |
13.38
|
34,600 | 13.17 | 13.46 | 13.24 | 0 | 0 | 0 |
29/07/2010 |
13.17
|
19,500 | 12.96 | 13.46 | 13.10 | 0 | 0 | 0 |
28/07/2010 |
12.96
|
67,400 | 13.60 | 14.02 | 12.81 | 0 | 0 | 0 |
27/07/2010 |
13.60
|
88,400 | 14.10 | 14.24 | 13.46 | 0 | 0 | 0 |
26/07/2010 |
14.10
|
81,300 | 14.45 | 14.74 | 13.60 | 0 | 0 | 0 |
23/07/2010 |
14.45
|
52,100 | 15.02 | 15.16 | 14.24 | 0 | 0 | 0 |
22/07/2010 |
15.02
|
40,600 | 15.80 | 15.80 | 15.02 | 0 | 0 | 0 |
21/07/2010 |
15.80
|
115,500 | 15.73 | 16.80 | 15.59 | 0 | 0 | 0 |
20/07/2010 |
15.73
|
417,800 | 15.02 | 15.73 | 15.66 | 0 | 0 | 0 |
19/07/2010 |
15.02
|
158,100 | 14.02 | 15.02 | 14.17 | 0 | 0 | 0 |
16/07/2010 |
14.02
|
29,900 | 14.02 | 14.31 | 13.10 | 0 | 0 | 0 |
15/07/2010 |
14.02
|
13,300 | 14.24 | 14.24 | 13.95 | 0 | 0 | 0 |
14/07/2010 |
14.24
|
18,600 | 14.88 | 14.88 | 13.95 | 0 | 0 | 0 |
13/07/2010 |
14.88
|
35,300 | 14.74 | 14.95 | 14.59 | 0 | 0 | 0 |
12/07/2010 |
14.74
|
800 | 14.45 | 14.95 | 14.02 | 100 | 0 | 0.0 |
09/07/2010 |
14.45
|
38,700 | 13.95 | 14.81 | 14.24 | 0 | 0 | 0 |
08/07/2010 |
13.95
|
33,900 | 13.81 | 14.81 | 13.95 | 0 | 0 | 0 |
07/07/2010 |
13.81
|
42,000 | 14.52 | 15.38 | 13.81 | 0 | 300 | -0.0 |
06/07/2010 |
14.52
|
10,500 | 15.31 | 15.31 | 14.38 | 0 | 0 | 0 |
05/07/2010 |
15.31
|
28,200 | 15.02 | 15.80 | 15.24 | 0 | 0 | 0 |
02/07/2010 |
15.02
|
57,600 | 14.59 | 15.52 | 14.38 | 0 | 0 | 0 |
01/07/2010 |
14.59
|
22,500 | 15.09 | 15.09 | 14.45 | 0 | 1,500 | -0.0 |
30/06/2010 |
15.09
|
37,100 | 15.38 | 15.38 | 14.74 | 0 | 0 | 0 |
29/06/2010 |
15.38
|
56,800 | 15.95 | 16.30 | 15.38 | 0 | 0 | 0 |
28/06/2010 |
15.95
|
18,300 | 16.66 | 16.66 | 15.95 | 0 | 0 | 0 |
25/06/2010 |
16.66
|
61,500 | 17.09 | 17.37 | 16.37 | 0 | 0 | 0 |
24/06/2010 |
17.09
|
133,100 | 16.66 | 17.23 | 16.94 | 1,500 | 15,700 | -0.3 |
23/06/2010 |
16.66
|
104,100 | 15.66 | 16.66 | 15.16 | 0 | 0 | 0 |
22/06/2010 |
15.66
|
148,000 | 16.66 | 16.66 | 15.45 | 0 | 0 | 0 |
21/06/2010 |
16.66
|
40,600 | 16.73 | 16.94 | 15.59 | 0 | 0 | 0 |
18/06/2010 |
16.73
|
35,300 | 16.52 | 16.94 | 16.37 | 0 | 0 | 0 |
17/06/2010 |
16.52
|
31,100 | 17.02 | 17.30 | 16.52 | 0 | 500 | -0.0 |
16/06/2010 |
17.02
|
108,200 | 16.66 | 17.37 | 16.73 | 0 | 12,000 | -0.3 |
15/06/2010 |
16.66
|
35,500 | 16.87 | 17.02 | 16.52 | 0 | 0 | 0 |
14/06/2010 |
16.87
|
67,900 | 17.02 | 17.02 | 16.23 | 0 | 15,700 | -0.4 |
11/06/2010 |
17.02
|
78,400 | 17.02 | 17.09 | 16.37 | 0 | 7,000 | -0.2 |
10/06/2010 |
17.02
|
153,100 | 17.66 | 17.66 | 16.87 | 0 | 0 | 0 |
09/06/2010 |
17.66
|
80,800 | 19.58 | 19.58 | 17.37 | 0 | 0 | 0 |
08/06/2010 |
19.58
|
79,000 | 19.65 | 20.36 | 18.23 | 0 | 0 | 0 |
07/06/2010 |
19.65
|
120,600 | 18.37 | 19.65 | 17.94 | 2,100 | 0 | 0.1 |
04/06/2010 |
18.37
|
229,100 | 17.23 | 18.37 | 18.37 | 0 | 0 | 0 |
03/06/2010 |
17.23
|
247,500 | 17.16 | 17.23 | 17.23 | 0 | 0 | 0 |
02/06/2010 |
17.16
|
197,000 | 17.16 | 17.80 | 15.02 | 0 | 0 | 0 |