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 | 0% | 1,355,600 | 2,018 | 0.0 |
19.35
21.40
20.95
|
2 tháng
(2024-07-22) |
2.20 | 12.02% | 4,749,000 | -18,642 | -0.4 |
17.85
21.60
20.95
|
3 tháng
(2024-06-24) |
3 | 17.14% | 5,568,600 | -15,142 | -0.3 |
17.05
21.60
20.95
|
6 tháng
(2024-03-25) |
2.61 | 14.57% | 8,881,700 | -2,137 | -0.1 |
15.93
21.60
20.95
|
12 tháng
(2023-09-26) |
6.17 | 43.02% | 15,607,900 | -161,537 | -3.0 |
12.18
21.60
20.95
|
24 tháng
(2022-10-03) |
6.63 | 47.77% | 27,701,400 | -156,144 | -2.8 |
8.29
21.60
20.95
|
36 tháng
(2021-10-06) |
-3.20 | -13.50% | 55,268,300 | -461,126 | -11.1 |
8.29
26.44
20.95
|
60 tháng
(2019-10-17) |
9.08 | 79.55% | 94,997,610 | -1,643,676 | -28.4 |
6.81
28.45
20.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/09/2010 |
7.30
|
8,720 | 7.53 | 7.64 | 7.30 | 1,570 | 0 | 0.1 |
09/09/2010 |
7.53
|
5,170 | 7.42 | 7.77 | 7.35 | 310 | 0 | 0.0 |
08/09/2010 |
7.42
|
5,650 | 7.75 | 7.75 | 7.42 | 1,200 | 0 | 0.0 |
07/09/2010 |
7.75
|
9,710 | 7.81 | 7.81 | 7.46 | 100 | 230 | -0.0 |
06/09/2010 |
7.81
|
37,820 | 7.46 | 7.81 | 7.61 | 2,000 | 9,650 | -0.3 |
01/09/2010 |
7.46
|
18,740 | 7.37 | 7.64 | 7.42 | 11,520 | 3,400 | 0.3 |
31/08/2010 |
7.37
|
29,220 | 7.04 | 7.37 | 7.19 | 4,050 | 70 | 0.1 |
30/08/2010 |
7.04
|
23,380 | 6.71 | 7.04 | 6.95 | 1,020 | 100 | 0.0 |
27/08/2010 |
6.71
|
18,100 | 6.62 | 6.86 | 6.62 | 7,730 | 0 | 0.2 |
26/08/2010 |
6.62
|
19,030 | 6.95 | 7.04 | 6.62 | 510 | 0 | 0.0 |
25/08/2010 |
6.95
|
13,910 | 7.30 | 7.30 | 6.95 | 3,460 | 0 | 0.1 |
24/08/2010 |
7.30
|
15,550 | 7.68 | 7.68 | 7.30 | 950 | 0 | 0.0 |
23/08/2010 |
7.68
|
4,380 | 7.75 | 7.81 | 7.68 | 2,550 | 0 | 0.1 |
20/08/2010 |
7.75
|
12,470 | 7.79 | 7.90 | 7.64 | 90 | 30 | 0.0 |
19/08/2010 |
7.79
|
9,770 | 7.97 | 7.97 | 7.79 | 750 | 10 | 0.0 |
18/08/2010 |
7.97
|
4,130 | 8.17 | 8.17 | 7.90 | 810 | 600 | 0.0 |
17/08/2010 |
8.17
|
5,380 | 8.15 | 8.19 | 7.79 | 2,910 | 1,100 | 0.1 |
16/08/2010 |
8.15
|
19,770 | 7.86 | 8.15 | 7.86 | 30 | 600 | -0.0 |
13/08/2010 |
7.86
|
7,620 | 7.99 | 7.99 | 7.77 | 1,170 | 0 | 0.0 |
12/08/2010 |
7.99
|
15,090 | 8.39 | 8.39 | 7.99 | 500 | 0 | 0.0 |
11/08/2010 |
8.39
|
3,420 | 8.32 | 8.39 | 8.08 | 500 | 0 | 0.0 |
10/08/2010 |
8.32
|
19,570 | 8.74 | 8.74 | 8.32 | 1,100 | 270 | 0.0 |
09/08/2010 |
8.74
|
30,130 | 9.19 | 9.19 | 8.74 | 1,500 | 0 | 0.1 |
06/08/2010 |
9.19
|
1,720 | 9.19 | 9.19 | 9.16 | 0 | 0 | 0 |
05/08/2010 |
9.19
|
8,220 | 9.21 | 9.30 | 9.08 | 300 | 0 | 0.0 |
04/08/2010 |
9.21
|
3,650 | 9.43 | 9.43 | 9.19 | 800 | 0 | 0.0 |
03/08/2010 |
9.43
|
2,170 | 9.47 | 9.52 | 9.34 | 0 | 220 | -0.0 |
02/08/2010 |
9.47
|
2,330 | 9.45 | 9.52 | 9.45 | 0 | 940 | -0.0 |
30/07/2010 |
9.45
|
7,680 | 9.14 | 9.52 | 9.03 | 200 | 800 | -0.0 |
29/07/2010 |
9.14
|
11,360 | 9.52 | 9.52 | 9.14 | 0 | 0 | 0 |
28/07/2010 |
9.52
|
6,560 | 9.56 | 9.56 | 9.41 | 1,000 | 0 | 0.0 |
27/07/2010 |
9.56
|
9,460 | 9.63 | 9.74 | 9.56 | 3,000 | 3,060 | -0.0 |
26/07/2010 |
9.63
|
6,660 | 9.76 | 9.85 | 9.63 | 300 | 0 | 0.0 |
23/07/2010 |
9.76
|
8,310 | 9.83 | 9.85 | 9.76 | 2,000 | 0 | 0.1 |
22/07/2010 |
9.83
|
3,830 | 9.89 | 9.89 | 9.83 | 0 | 90 | -0.0 |
21/07/2010 |
9.89
|
8,250 | 10.07 | 10.07 | 9.89 | 60 | 0 | 0.0 |
20/07/2010 |
10.07
|
7,270 | 10.14 | 10.14 | 10.05 | 0 | 1,520 | -0.1 |
19/07/2010 |
10.14
|
3,870 | 10.12 | 10.14 | 10.12 | 0 | 0 | 0 |
16/07/2010 |
10.12
|
16,030 | 10.07 | 10.29 | 10.07 | 0 | 5,410 | -0.2 |
15/07/2010 |
10.07
|
5,740 | 10.14 | 10.18 | 10.07 | 0 | 1,500 | -0.1 |
14/07/2010 |
10.14
|
7,090 | 10.18 | 10.20 | 10.12 | 0 | 2,430 | -0.1 |
13/07/2010 |
10.18
|
7,290 | 10.05 | 10.40 | 10.09 | 1,150 | 200 | 0.0 |
12/07/2010 |
10.05
|
16,590 | 10.09 | 10.09 | 9.96 | 0 | 4,520 | -0.2 |
09/07/2010 |
10.09
|
7,140 | 10.09 | 10.18 | 9.98 | 600 | 0 | 0.0 |
08/07/2010 |
10.09
|
4,170 | 10.18 | 10.18 | 9.96 | 0 | 0 | 0 |
07/07/2010 |
10.18
|
5,150 | 10.29 | 10.40 | 10.18 | 200 | 0 | 0.0 |
06/07/2010 |
10.29
|
7,620 | 10.36 | 10.40 | 10.29 | 5,100 | 0 | 0.2 |
05/07/2010 |
10.36
|
7,850 | 10.40 | 10.40 | 10.29 | 2,430 | 0 | 0.1 |
02/07/2010 |
10.40
|
16,710 | 10.34 | 10.40 | 10.36 | 3,220 | 4,000 | -0.0 |
01/07/2010 |
10.34
|
14,480 | 10.58 | 10.58 | 10.34 | 400 | 6,000 | -0.3 |
30/06/2010 |
10.58
|
4,220 | 10.69 | 10.69 | 10.51 | 450 | 0 | 0.0 |
29/06/2010 |
10.69
|
8,040 | 10.74 | 10.74 | 10.69 | 600 | 0 | 0.0 |
28/06/2010 |
10.74
|
4,900 | 10.67 | 10.85 | 10.63 | 0 | 0 | 0 |
25/06/2010 |
10.67
|
14,540 | 10.76 | 10.85 | 10.67 | 1,150 | 0 | 0.1 |
24/06/2010 |
10.76
|
8,220 | 10.76 | 10.85 | 10.74 | 60 | 0 | 0.0 |
23/06/2010 |
10.76
|
2,400 | 10.85 | 10.96 | 10.65 | 120 | 0 | 0.0 |
22/06/2010 |
10.85
|
2,400 | 11.02 | 11.02 | 10.85 | 0 | 0 | 0 |
21/06/2010 |
11.02
|
18,440 | 10.98 | 11.07 | 10.98 | 2,860 | 0 | 0.1 |
18/06/2010 |
10.98
|
29,580 | 10.71 | 10.98 | 10.71 | 7,440 | 0 | 0.4 |
17/06/2010 |
10.71
|
20,000 | 10.71 | 10.87 | 10.71 | 40 | 0 | 0.0 |
16/06/2010 |
10.71
|
15,760 | 10.76 | 11.18 | 10.71 | 700 | 500 | 0.0 |
15/06/2010 |
10.76
|
18,920 | 10.76 | 10.96 | 10.76 | 400 | 1,480 | -0.1 |
14/06/2010 |
10.76
|
11,870 | 10.85 | 11.02 | 10.76 | 0 | 0 | 0 |
11/06/2010 |
10.85
|
3,370 | 11.02 | 11.29 | 10.85 | 500 | 0 | 0.0 |
10/06/2010 |
11.02
|
9,830 | 11.00 | 11.05 | 10.63 | 0 | 0 | 0 |
09/06/2010 |
11.00
|
7,890 | 10.69 | 11.02 | 10.76 | 0 | 0 | 0 |
08/06/2010 |
10.69
|
32,110 | 10.74 | 10.85 | 10.63 | 0 | 0 | 0 |
07/06/2010 |
10.74
|
30,170 | 11.29 | 11.29 | 10.74 | 1,200 | 0 | 0.1 |
04/06/2010 |
11.29
|
14,710 | 11.29 | 11.40 | 11.29 | 3,290 | 0 | 0.2 |
03/06/2010 |
11.29
|
11,000 | 11.07 | 11.51 | 11.29 | 0 | 0 | 0 |
02/06/2010 |
11.07
|
7,640 | 11.18 | 11.18 | 11.07 | 0 | 0 | 0 |
01/06/2010 |
11.18
|
5,080 | 11.51 | 11.51 | 11.07 | 0 | 590 | -0.0 |
31/05/2010 |
11.51
|
44,000 | 11.18 | 11.73 | 10.85 | 500 | 3,910 | -0.2 |
28/05/2010 |
11.18
|
22,620 | 10.74 | 11.18 | 10.96 | 0 | 0 | 0 |
27/05/2010 |
10.74
|
5,350 | 10.89 | 10.96 | 10.63 | 0 | 1,400 | -0.1 |
26/05/2010 |
10.89
|
9,130 | 10.85 | 11.07 | 10.89 | 540 | 0 | 0.0 |
25/05/2010 |
10.85
|
8,290 | 10.91 | 10.96 | 10.51 | 0 | 4,310 | -0.2 |
24/05/2010 |
10.91
|
8,620 | 10.51 | 10.98 | 10.63 | 310 | 0 | 0.0 |
21/05/2010 |
10.51
|
33,990 | 11.07 | 11.07 | 10.51 | 1,570 | 3,300 | -0.1 |
20/05/2010 |
11.07
|
24,930 | 11.29 | 11.29 | 10.76 | 40 | 0 | 0.0 |
19/05/2010 |
11.29
|
34,310 | 11.84 | 11.84 | 11.29 | 0 | 0 | 0 |
18/05/2010 |
11.84
|
8,370 | 11.84 | 11.84 | 11.62 | 0 | 930 | -0.0 |
17/05/2010 |
11.84
|
13,660 | 12.06 | 12.06 | 11.73 | 50 | 0 | 0.0 |
14/05/2010 |
12.06
|
15,460 | 12.06 | 12.17 | 12.06 | 0 | 0 | 0 |
13/05/2010 |
12.06
|
24,090 | 11.95 | 12.17 | 11.84 | 0 | 550 | -0.0 |
12/05/2010 |
11.95
|
49,700 | 12.51 | 12.51 | 11.95 | 6,020 | 0 | 0.3 |
11/05/2010 |
12.51
|
32,510 | 12.51 | 12.62 | 12.51 | 10 | 100 | -0.0 |
10/05/2010 |
12.51
|
47,820 | 12.73 | 12.84 | 12.40 | 1,910 | 3,500 | -0.1 |
07/05/2010 |
12.73
|
49,410 | 12.95 | 12.95 | 12.40 | 1,650 | 3,850 | -0.1 |
06/05/2010 |
12.95
|
23,290 | 12.95 | 13.28 | 12.84 | 100 | 0 | 0.0 |
05/05/2010 |
12.95
|
34,070 | 13.28 | 13.39 | 12.95 | 280 | 500 | -0.0 |
04/05/2010 |
13.28
|
56,860 | 12.73 | 13.28 | 13.28 | 0 | 260 | -0.0 |
29/04/2010 |
12.73
|
34,590 | 12.73 | 12.84 | 12.62 | 3,000 | 0 | 0.2 |
28/04/2010 |
12.73
|
15,310 | 12.62 | 12.73 | 12.62 | 2,100 | 500 | 0.1 |
27/04/2010 |
12.62
|
22,530 | 12.73 | 12.73 | 12.62 | 100 | 3,000 | -0.2 |
26/04/2010 |
12.73
|
9,990 | 12.84 | 12.84 | 12.73 | 3,040 | 0 | 0.2 |
22/04/2010 |
12.84
|
30,290 | 12.62 | 13.17 | 12.73 | 0 | 5,000 | -0.3 |
21/04/2010 |
12.62
|
25,280 | 12.73 | 12.84 | 12.62 | 500 | 0 | 0.0 |
20/04/2010 |
12.73
|
14,470 | 12.84 | 12.84 | 12.73 | 260 | 1,500 | -0.1 |
19/04/2010 |
12.84
|
17,200 | 12.84 | 12.84 | 12.62 | 100 | 1,000 | -0.1 |