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) |
1.10 | 4.24% | 8,437,200 | -30,800 | -0.8 |
25.10
27.55
27.55
|
2 tháng
(2024-07-22) |
-1.20 | -4.25% | 15,181,900 | -30,800 | -0.8 |
24.60
28.40
27.55
|
3 tháng
(2024-06-21) |
-2.05 | -7.04% | 25,520,800 | -44,700 | -1.2 |
24.60
29.85
27.55
|
6 tháng
(2024-03-25) |
2.95 | 12.24% | 47,121,300 | -55,900 | -1.5 |
23.85
30.40
27.55
|
12 tháng
(2023-09-25) |
4.35 | 19.16% | 56,475,300 | -141,480 | -3.5 |
22
30.40
27.55
|
24 tháng
(2022-09-30) |
3.20 | 13.42% | 79,548,000 | -146,566 | -6.4 |
22
30.40
27.55
|
36 tháng
(2021-10-05) |
-8.25 | -23.37% | 112,683,000 | -176,572 | -9.7 |
22
45.25
27.55
|
60 tháng
(2019-10-16) |
9.55 | 54.57% | 214,580,050 | -1,068,762 | -36.8 |
17.50
53
27.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/09/2010 |
12.28
|
460 | 11.93 | 12.28 | 11.93 | 0 | 290 | -0.0 |
08/09/2010 |
11.93
|
1,400 | 11.93 | 11.93 | 11.93 | 1,400 | 0 | 0.1 |
07/09/2010 |
11.93
|
1,440 | 12.40 | 12.40 | 11.82 | 0 | 0 | 0 |
06/09/2010 |
12.40
|
1,010 | 12.05 | 12.40 | 12.05 | 0 | 0 | 0 |
01/09/2010 |
12.05
|
60 | 11.49 | 12.05 | 11.59 | 0 | 0 | 0 |
31/08/2010 |
11.49
|
1,400 | 10.98 | 11.49 | 11.49 | 400 | 0 | 0.0 |
30/08/2010 |
10.98
|
13,150 | 10.47 | 10.98 | 10.54 | 0 | 4,930 | -0.2 |
27/08/2010 |
10.47
|
10,000 | 11.01 | 11.01 | 10.47 | 10 | 0 | 0.0 |
26/08/2010 |
11.01
|
12,610 | 11.59 | 12.05 | 11.01 | 10 | 0 | 0.0 |
25/08/2010 |
11.59
|
1,300 | 11.59 | 11.59 | 11.12 | 0 | 0 | 0 |
24/08/2010 |
11.59
|
6,900 | 11.82 | 11.82 | 11.24 | 0 | 0 | 0 |
23/08/2010 |
11.82
|
240 | 11.59 | 11.82 | 11.82 | 0 | 0 | 0 |
20/08/2010 |
11.59
|
2,410 | 11.56 | 11.59 | 11.56 | 2,400 | 0 | 0.1 |
19/08/2010 |
11.56
|
2,330 | 11.56 | 11.59 | 11.35 | 0 | 1,460 | -0.1 |
18/08/2010 |
11.56
|
9,310 | 12.17 | 12.28 | 11.56 | 380 | 0 | 0.0 |
17/08/2010 |
12.17
|
1,100 | 12.28 | 12.28 | 12.17 | 0 | 0 | 0 |
16/08/2010 |
12.28
|
5,310 | 11.59 | 12.28 | 11.93 | 0 | 0 | 0 |
13/08/2010 |
11.59
|
6,770 | 11.82 | 11.82 | 11.59 | 1,700 | 0 | 0.1 |
12/08/2010 |
11.82
|
1,340 | 11.82 | 11.93 | 11.35 | 1,000 | 0 | 0.1 |
11/08/2010 |
11.82
|
2,220 | 11.70 | 11.82 | 11.70 | 0 | 0 | 0 |
10/08/2010 |
11.70
|
5,820 | 11.70 | 11.70 | 11.35 | 0 | 0 | 0 |
09/08/2010 |
11.70
|
4,480 | 12.28 | 12.51 | 11.70 | 250 | 0 | 0.0 |
06/08/2010 |
12.28
|
120 | 12.17 | 12.28 | 12.17 | 110 | 0 | 0.0 |
05/08/2010 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 |
04/08/2010 |
12.17
|
1,450 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 |
03/08/2010 |
12.17
|
100 | 12.63 | 12.63 | 12.17 | 0 | 0 | 0 |
02/08/2010 |
12.63
|
2,450 | 12.51 | 12.63 | 12.28 | 250 | 0 | 0.0 |
30/07/2010 |
12.51
|
0 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 |
29/07/2010 |
12.51
|
300 | 12.28 | 12.51 | 12.51 | 0 | 0 | 0 |
28/07/2010 |
12.28
|
4,450 | 12.28 | 12.63 | 12.28 | 2,900 | 0 | 0.2 |
27/07/2010 |
12.28
|
2,640 | 12.86 | 12.86 | 12.28 | 0 | 0 | 0 |
26/07/2010 |
12.86
|
200 | 12.51 | 12.86 | 12.86 | 200 | 0 | 0.0 |
23/07/2010 |
12.51
|
1,000 | 12.98 | 12.98 | 12.51 | 190 | 0 | 0.0 |
22/07/2010 |
12.98
|
5,760 | 12.74 | 12.98 | 12.17 | 0 | 0 | 0 |
21/07/2010 |
12.74
|
2,000 | 12.74 | 12.74 | 12.74 | 2,000 | 0 | 0.1 |
20/07/2010 |
12.74
|
4,020 | 12.74 | 12.74 | 12.63 | 0 | 0 | 0 |
19/07/2010 |
12.74
|
1,580 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 |
16/07/2010 |
12.74
|
410 | 12.51 | 12.74 | 12.51 | 0 | 0 | 0 |
15/07/2010 |
12.51
|
280 | 12.51 | 12.51 | 12.40 | 0 | 110 | -0.0 |
14/07/2010 |
12.51
|
900 | 12.74 | 13.09 | 12.51 | 0 | 0 | 0 |
13/07/2010 |
12.74
|
2,410 | 12.86 | 12.98 | 12.28 | 0 | 0 | 0 |
12/07/2010 |
12.86
|
20 | 12.51 | 12.86 | 12.86 | 0 | 0 | 0 |
09/07/2010 |
12.51
|
5,400 | 12.51 | 12.63 | 12.05 | 100 | 0 | 0.0 |
08/07/2010 |
12.51
|
110 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 |
07/07/2010 |
12.51
|
7,840 | 12.63 | 12.86 | 12.51 | 1,400 | 0 | 0.1 |
06/07/2010 |
12.63
|
6,610 | 13.09 | 13.09 | 12.63 | 400 | 0 | 0.0 |
05/07/2010 |
13.09
|
700 | 12.74 | 13.21 | 13.09 | 0 | 0 | 0 |
02/07/2010 |
12.74
|
2,310 | 12.40 | 12.74 | 12.40 | 0 | 0 | 0 |
01/07/2010 |
12.40
|
1,080 | 12.28 | 12.74 | 12.40 | 0 | 0 | 0 |
30/06/2010 |
12.28
|
4,810 | 12.63 | 12.63 | 12.28 | 500 | 0 | 0.0 |
29/06/2010 |
12.63
|
16,500 | 12.63 | 12.74 | 12.28 | 300 | 0 | 0.0 |
28/06/2010 |
12.63
|
11,700 | 12.98 | 12.98 | 12.63 | 530 | 0 | 0.0 |
25/06/2010 |
12.98
|
1,500 | 12.98 | 12.98 | 12.98 | 1,000 | 0 | 0.1 |
24/06/2010 |
12.98
|
120 | 12.86 | 12.98 | 12.74 | 0 | 0 | 0 |
23/06/2010 |
12.86
|
680 | 12.98 | 12.98 | 12.74 | 120 | 0 | 0.0 |
22/06/2010 |
12.98
|
1,720 | 13.09 | 13.09 | 12.98 | 500 | 0 | 0.0 |
21/06/2010 |
13.09
|
1,430 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 |
18/06/2010 |
13.09
|
4,700 | 12.98 | 13.09 | 13.09 | 4,700 | 0 | 0.3 |
17/06/2010 |
12.98
|
2,760 | 12.98 | 12.98 | 12.98 | 0 | 0 | 0 |
16/06/2010 |
12.98
|
7,310 | 12.86 | 12.98 | 12.98 | 300 | 0 | 0.0 |
15/06/2010 |
12.86
|
6,650 | 12.98 | 12.98 | 12.86 | 500 | 250 | 0.0 |
14/06/2010 |
12.98
|
6,420 | 12.98 | 13.44 | 12.86 | 3,700 | 5,330 | -0.1 |
11/06/2010 |
12.98
|
4,940 | 12.98 | 13.09 | 12.98 | 0 | 0 | 0 |
10/06/2010 |
12.98
|
2,350 | 13.56 | 13.56 | 12.98 | 0 | 350 | -0.0 |
09/06/2010 |
13.56
|
2,260 | 13.44 | 13.56 | 12.98 | 180 | 250 | -0.0 |
08/06/2010 |
13.44
|
0 | 13.44 | 13.44 | 13.44 | 0 | 0 | 0 |
07/06/2010 |
13.44
|
0 | 13.44 | 13.44 | 13.44 | 0 | 0 | 0 |
04/06/2010 |
13.44
|
800 | 13.90 | 13.90 | 13.44 | 0 | 0 | 0 |
03/06/2010 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
02/06/2010 |
13.90
|
5,170 | 13.90 | 13.90 | 13.67 | 4,150 | 0 | 0.2 |
01/06/2010 |
13.90
|
410 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
31/05/2010 |
13.90
|
510 | 13.90 | 13.90 | 13.90 | 500 | 0 | 0.0 |
28/05/2010 |
13.90
|
3,400 | 13.90 | 14.48 | 13.90 | 800 | 0 | 0.0 |
27/05/2010 |
13.90
|
500 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
26/05/2010 |
13.90
|
1,800 | 13.67 | 13.90 | 13.44 | 800 | 0 | 0.0 |
25/05/2010 |
13.67
|
1,720 | 13.32 | 13.79 | 12.98 | 0 | 0 | 0 |
24/05/2010 |
13.32
|
10 | 12.74 | 13.32 | 13.32 | 0 | 0 | 0 |
21/05/2010 |
12.74
|
64,090 | 13.32 | 13.32 | 12.74 | 350 | 0 | 0.0 |
20/05/2010 |
13.32
|
13,460 | 13.21 | 13.32 | 12.98 | 0 | 0 | 0 |
19/05/2010 |
13.21
|
12,810 | 13.90 | 13.90 | 13.21 | 1,000 | 700 | 0.0 |
18/05/2010 |
13.90
|
9,500 | 14.25 | 14.25 | 13.90 | 0 | 0 | 0 |
17/05/2010 |
14.25
|
9,410 | 14.71 | 14.83 | 14.13 | 0 | 0 | 0 |
14/05/2010 |
14.71
|
8,660 | 14.71 | 14.83 | 14.71 | 3,860 | 0 | 0.2 |
13/05/2010 |
14.71
|
20 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 |
12/05/2010 |
14.71
|
46,570 | 15.06 | 15.06 | 14.71 | 42,050 | 0 | 2.7 |
11/05/2010 |
15.06
|
54,090 | 15.06 | 15.53 | 14.83 | 20,000 | 0 | 1.3 |
10/05/2010 |
15.06
|
17,280 | 14.83 | 15.06 | 14.60 | 3,250 | 0 | 0.2 |
07/05/2010 |
14.83
|
24,390 | 14.71 | 15.06 | 14.48 | 9,950 | 0 | 0.6 |
06/05/2010 |
14.71
|
26,040 | 14.48 | 14.71 | 14.48 | 500 | 0 | 0.0 |
05/05/2010 |
14.48
|
14,950 | 14.95 | 15.06 | 14.48 | 500 | 0 | 0.0 |
04/05/2010 |
14.95
|
44,080 | 15.18 | 15.29 | 14.95 | 20,000 | 0 | 1.3 |
29/04/2010 |
15.18
|
123,750 | 15.53 | 15.53 | 14.95 | 0 | 0 | 0 |
28/04/2010 |
15.53
|
97,270 | 15.18 | 15.76 | 14.95 | 44,900 | 0 | 3.0 |
27/04/2010 |
15.18
|
34,850 | 15.29 | 15.41 | 15.18 | 4,100 | 0 | 0.3 |
26/04/2010 |
15.29
|
136,520 | 15.41 | 15.64 | 15.29 | 79,820 | 0 | 5.3 |
22/04/2010 |
15.41
|
211,090 | 14.71 | 15.41 | 15.29 | 35,000 | 500 | 2.3 |
21/04/2010 |
14.71
|
112,840 | 14.02 | 14.71 | 14.02 | 1,420 | 0 | 0.1 |
20/04/2010 |
14.02
|
44,420 | 14.02 | 14.37 | 13.90 | 200 | 0 | 0.0 |
19/04/2010 |
14.02
|
47,270 | 14.02 | 14.13 | 13.90 | 11,150 | 0 | 0.7 |
16/04/2010 |
14.02
|
76,720 | 13.44 | 14.02 | 13.67 | 21,500 | 0 | 1.3 |