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) |
-0.40 | -2.57% | 55,790,100 | -96,154 | -1.6 |
14.85
15.95
15.25
|
2 tháng
(2024-07-22) |
-0.45 | -2.88% | 122,907,700 | 6,257 | -0.2 |
13.60
15.95
15.25
|
3 tháng
(2024-06-21) |
-1.05 | -6.48% | 194,669,500 | -15,533 | -0.8 |
13.60
16.60
15.25
|
6 tháng
(2024-03-25) |
-3.60 | -19.21% | 557,159,800 | -925,443 | -19.6 |
13.60
19.05
15.25
|
12 tháng
(2023-09-25) |
-3.23 | -17.58% | 1,810,974,100 | -4,667,334 | -86.1 |
13.29
19.05
15.25
|
24 tháng
(2022-09-30) |
-2.95 | -16.30% | 3,555,338,500 | -1,290,281 | -78.2 |
10.06
22.45
15.25
|
36 tháng
(2021-10-05) |
-2.06 | -11.98% | 5,414,981,400 | -44,564,023 | -1,583.1 |
10.06
54.16
15.25
|
60 tháng
(2019-10-16) |
-6.49 | -29.98% | 6,293,521,830 | -130,851,533 | -3,228.1 |
10.06
54.16
15.25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/09/2010 |
13.78
|
229,960 | 14.17 | 14.17 | 13.78 | 53,010 | 8,000 | 1.6 |
09/09/2010 |
14.17
|
252,290 | 13.94 | 14.32 | 14.02 | 144,400 | 0 | 5.3 |
08/09/2010 |
13.94
|
429,690 | 14.13 | 14.17 | 13.86 | 106,870 | 57,410 | 1.8 |
07/09/2010 |
14.13
|
469,820 | 14.32 | 14.36 | 13.98 | 61,350 | 25,500 | 1.3 |
06/09/2010 |
14.32
|
686,540 | 13.82 | 14.48 | 13.94 | 68,250 | 55,780 | 0.5 |
01/09/2010 |
13.82
|
303,450 | 13.78 | 13.90 | 13.55 | 2,150 | 0 | 0.1 |
31/08/2010 |
13.78
|
587,800 | 13.20 | 13.86 | 13.20 | 130,030 | 120,000 | 0.4 |
30/08/2010 |
13.20
|
394,800 | 12.58 | 13.20 | 13.12 | 44,300 | 57,520 | -0.5 |
27/08/2010 |
12.58
|
652,510 | 12.54 | 12.66 | 12.43 | 166,200 | 96,040 | 2.3 |
26/08/2010 |
12.54
|
815,660 | 12.54 | 12.66 | 12.43 | 14,960 | 209,000 | -6.3 |
25/08/2010 |
12.54
|
1,207,550 | 12.78 | 12.78 | 12.31 | 79,510 | 0 | 2.6 |
24/08/2010 |
12.78
|
766,770 | 13.12 | 13.12 | 12.74 | 1,300 | 87,000 | -2.8 |
23/08/2010 |
13.12
|
273,180 | 13.28 | 13.28 | 13.05 | 660 | 85,840 | -2.9 |
20/08/2010 |
13.28
|
366,210 | 13.28 | 13.47 | 13.09 | 103,920 | 47,040 | 2.0 |
19/08/2010 |
13.28
|
419,850 | 13.36 | 13.55 | 13.20 | 72,280 | 53,140 | 0.7 |
18/08/2010 |
13.36
|
320,440 | 13.71 | 13.71 | 13.32 | 36,140 | 28,680 | 0.3 |
17/08/2010 |
13.71
|
475,420 | 13.94 | 13.94 | 13.55 | 73,370 | 100,000 | -0.9 |
16/08/2010 |
13.94
|
506,270 | 13.32 | 13.94 | 13.51 | 41,090 | 160,000 | -4.2 |
13/08/2010 |
13.32
|
705,780 | 12.74 | 13.32 | 12.74 | 247,440 | 500 | 8.3 |
12/08/2010 |
12.74
|
498,480 | 13.36 | 13.36 | 12.74 | 168,140 | 22,450 | 4.9 |
11/08/2010 |
13.36
|
197,910 | 13.32 | 13.47 | 13.24 | 25,300 | 2,200 | 0.8 |
10/08/2010 |
13.32
|
463,420 | 13.63 | 13.63 | 13.09 | 101,050 | 4,550 | 3.3 |
09/08/2010 |
13.63
|
509,300 | 14.32 | 14.32 | 13.63 | 54,620 | 20,000 | 1.2 |
06/08/2010 |
14.32
|
329,510 | 14.60 | 14.60 | 14.32 | 23,150 | 63,770 | -1.5 |
05/08/2010 |
14.60
|
109,120 | 14.63 | 14.71 | 14.60 | 36,730 | 10,600 | 1.0 |
04/08/2010 |
14.63
|
410,790 | 14.71 | 14.71 | 14.60 | 105,950 | 75,990 | 1.1 |
03/08/2010 |
14.71
|
402,580 | 14.79 | 14.87 | 14.71 | 461,800 | 459,300 | 0.1 |
02/08/2010 |
14.79
|
261,570 | 14.87 | 14.87 | 14.79 | 4,880 | 2,550 | 0.1 |
30/07/2010 |
14.87
|
387,880 | 14.75 | 15.02 | 14.75 | 8,470 | 42,000 | -1.3 |
29/07/2010 |
14.75
|
355,360 | 14.71 | 14.87 | 14.67 | 0 | 17,800 | -0.7 |
28/07/2010 |
14.71
|
429,650 | 14.83 | 14.91 | 14.71 | 827,090 | 847,030 | -0.8 |
27/07/2010 |
14.83
|
316,830 | 14.87 | 15.06 | 14.83 | 3,000 | 42,940 | -1.5 |
26/07/2010 |
14.87
|
393,230 | 14.79 | 14.94 | 14.79 | 100,300 | 2,000 | 3.8 |
23/07/2010 |
14.79
|
355,040 | 14.75 | 14.91 | 14.79 | 13,870 | 2,000 | 0.5 |
22/07/2010 |
14.75
|
661,410 | 15.10 | 15.10 | 14.75 | 15,350 | 17,330 | -0.1 |
21/07/2010 |
15.10
|
259,820 | 15.10 | 15.14 | 15.02 | 2,470 | 2,000 | 0.0 |
20/07/2010 |
15.10
|
375,470 | 15.14 | 15.29 | 15.10 | 2,820 | 11,790 | -0.4 |
19/07/2010 |
15.14
|
249,250 | 15.25 | 15.29 | 15.14 | 40,830 | 3,500 | 1.5 |
16/07/2010 |
15.25
|
329,890 | 15.29 | 15.45 | 15.22 | 30,180 | 1,210 | 1.1 |
15/07/2010 |
15.29
|
296,970 | 15.49 | 15.49 | 15.29 | 2,300 | 11,190 | -0.4 |
14/07/2010 |
15.49
|
1,285,010 | 15.29 | 15.99 | 15.49 | 2,000 | 115,200 | -4.6 |
13/07/2010 |
15.29
|
491,380 | 14.98 | 15.41 | 15.02 | 15,370 | 1,000 | 0.6 |
12/07/2010 |
14.98
|
309,160 | 14.98 | 14.98 | 14.83 | 2,550 | 7,960 | -0.2 |
09/07/2010 |
14.98
|
319,760 | 15.02 | 15.10 | 14.98 | 5,350 | 5,140 | 0.0 |
08/07/2010 |
15.02
|
370,680 | 15.02 | 15.14 | 15.02 | 3,300 | 7,100 | -0.1 |
07/07/2010 |
15.02
|
498,230 | 14.98 | 15.14 | 14.94 | 3,780 | 4,690 | -0.0 |
06/07/2010 |
14.98
|
186,540 | 15.10 | 15.10 | 14.98 | 1,260 | 1,000 | 0.0 |
05/07/2010 |
15.10
|
208,100 | 15.10 | 15.18 | 15.10 | 44,520 | 3,410 | 1.6 |
02/07/2010 |
15.10
|
319,450 | 15.06 | 15.29 | 15.02 | 48,290 | 5,920 | 1.7 |
01/07/2010 |
15.06
|
656,260 | 15.10 | 15.25 | 15.06 | 51,010 | 100,000 | -1.9 |
30/06/2010 |
15.10
|
733,890 | 15.10 | 15.10 | 14.79 | 135,890 | 0 | 5.3 |
29/06/2010 |
15.10
|
304,830 | 15.10 | 15.25 | 15.10 | 52,500 | 1,250 | 2.0 |
28/06/2010 |
15.10
|
375,540 | 15.18 | 15.18 | 15.06 | 114,050 | 100,650 | 0.5 |
25/06/2010 |
15.18
|
604,360 | 15.37 | 15.37 | 15.10 | 62,470 | 18,650 | 1.7 |
24/06/2010 |
15.37
|
681,570 | 15.18 | 15.49 | 15.18 | 131,570 | 9,540 | 4.9 |
23/06/2010 |
15.18
|
425,750 | 15.14 | 15.18 | 15.06 | 56,410 | 8,380 | 1.9 |
22/06/2010 |
15.14
|
336,710 | 15.25 | 15.29 | 15.14 | 21,880 | 180 | 0.8 |
21/06/2010 |
15.25
|
300,860 | 15.25 | 15.33 | 15.25 | 11,800 | 6,570 | 0.2 |
18/06/2010 |
15.25
|
250,110 | 15.33 | 15.41 | 15.25 | 122,910 | 4,620 | 4.7 |
17/06/2010 |
15.33
|
241,710 | 15.60 | 15.60 | 15.33 | 14,850 | 1,000 | 0.5 |
16/06/2010 |
15.60
|
857,600 | 15.10 | 15.64 | 15.33 | 319,270 | 0 | 12.8 |
15/06/2010 |
15.10
|
458,800 | 15.06 | 15.10 | 15.02 | 152,400 | 5,490 | 5.7 |
14/06/2010 |
15.06
|
339,170 | 14.94 | 15.06 | 14.98 | 71,620 | 0 | 2.8 |
11/06/2010 |
14.94
|
619,600 | 14.87 | 15.14 | 14.87 | 70,000 | 0 | 2.7 |
10/06/2010 |
14.87
|
219,710 | 14.79 | 15.10 | 14.79 | 102,350 | 17,170 | 3.3 |
09/06/2010 |
14.79
|
534,370 | 14.67 | 14.91 | 14.71 | 162,490 | 23,730 | 5.3 |
08/06/2010 |
14.67
|
578,180 | 14.67 | 14.75 | 14.56 | 90,000 | 14,950 | 2.8 |
07/06/2010 |
14.67
|
778,460 | 15.10 | 15.10 | 14.63 | 203,100 | 23,700 | 6.8 |
04/06/2010 |
15.10
|
472,460 | 15.25 | 15.29 | 15.06 | 7,060 | 20,120 | -0.5 |
03/06/2010 |
15.25
|
415,390 | 15.29 | 15.45 | 15.25 | 20,100 | 17,350 | 0.1 |
02/06/2010 |
15.29
|
649,570 | 15.14 | 15.33 | 15.06 | 192,720 | 45,310 | 5.8 |
01/06/2010 |
15.14
|
443,860 | 15.14 | 15.18 | 15.02 | 120,200 | 10,010 | 4.3 |
31/05/2010 |
15.14
|
381,530 | 15.41 | 15.41 | 15.06 | 13,280 | 36,950 | -0.9 |
28/05/2010 |
15.41
|
1,239,510 | 15.10 | 15.45 | 15.22 | 1,460 | 40,000 | -1.5 |
27/05/2010 |
15.10
|
511,460 | 15.10 | 15.10 | 14.94 | 134,220 | 37,260 | 3.8 |
26/05/2010 |
15.10
|
820,310 | 15.02 | 15.14 | 15.02 | 101,590 | 50,000 | 2.0 |
25/05/2010 |
15.02
|
520,470 | 15.06 | 15.14 | 14.94 | 280,580 | 1,340 | 10.9 |
24/05/2010 |
15.06
|
863,860 | 14.91 | 15.18 | 14.79 | 124,000 | 17,860 | 4.1 |
21/05/2010 |
14.91
|
1,825,410 | 15.68 | 15.68 | 14.91 | 558,100 | 25,680 | 20.7 |
20/05/2010 |
15.68
|
1,024,460 | 14.94 | 15.68 | 14.67 | 235,800 | 500 | 9.1 |
19/05/2010 |
14.94
|
759,870 | 15.25 | 15.25 | 14.79 | 152,700 | 84,910 | 2.6 |
18/05/2010 |
15.25
|
1,111,680 | 14.98 | 15.25 | 14.91 | 37,150 | 500 | 1.4 |
17/05/2010 |
14.98
|
1,131,260 | 15.49 | 15.49 | 14.98 | 160,750 | 13,940 | 5.8 |
14/05/2010 |
15.49
|
523,120 | 15.49 | 15.72 | 15.49 | 8,420 | 29,000 | -0.8 |
13/05/2010 |
15.49
|
567,840 | 15.41 | 15.80 | 15.33 | 76,000 | 23,000 | 2.1 |
12/05/2010 |
15.41
|
1,486,350 | 15.91 | 15.91 | 15.37 | 115,170 | 21,060 | 3.8 |
11/05/2010 |
15.91
|
803,760 | 15.87 | 16.22 | 15.83 | 2,400 | 1,500 | 0.0 |
10/05/2010 |
15.87
|
1,296,120 | 16.26 | 16.26 | 15.76 | 61,560 | 34,680 | 1.2 |
07/05/2010 |
16.26
|
1,747,480 | 16.65 | 16.65 | 16.03 | 31,130 | 315,290 | -11.9 |
06/05/2010 |
16.65
|
1,002,900 | 16.65 | 16.92 | 16.53 | 41,500 | 83,090 | -1.8 |
05/05/2010 |
16.65
|
1,265,170 | 16.84 | 17.07 | 16.49 | 36,020 | 22,160 | 0.6 |
04/05/2010 |
16.84
|
3,922,200 | 16.42 | 17.19 | 16.65 | 17,270 | 183,920 | -7.3 |
29/04/2010 |
16.42
|
2,252,190 | 16.03 | 16.49 | 16.26 | 253,200 | 63,520 | 8.0 |
28/04/2010 |
16.03
|
749,510 | 15.95 | 16.14 | 15.87 | 247,440 | 57,740 | 7.8 |
27/04/2010 |
15.95
|
465,210 | 15.95 | 15.95 | 15.80 | 15,010 | 3,010 | 0.5 |
26/04/2010 |
15.95
|
639,510 | 16.07 | 16.34 | 15.95 | 74,300 | 46,580 | 1.1 |
22/04/2010 |
16.07
|
1,649,280 | 15.76 | 16.53 | 15.83 | 77,720 | 68,510 | 0.4 |
21/04/2010 |
15.76
|
1,136,910 | 15.76 | 15.87 | 15.72 | 96,950 | 143,460 | -1.9 |
20/04/2010 |
15.76
|
717,450 | 15.76 | 15.87 | 15.68 | 50,200 | 13,200 | 1.5 |
19/04/2010 |
15.76
|
930,480 | 15.76 | 15.95 | 15.64 | 48,720 | 51,130 | -0.1 |