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) |
-0.19 | -9.64% | 13,751,000 | -222,100 | -0.4 |
1.66
2.02
1.66
|
2 tháng
(2024-07-22) |
-0.03 | -1.66% | 48,024,700 | -25,300 | -0.0 |
1.62
2.04
1.66
|
3 tháng
(2024-06-20) |
-0.29 | -14.01% | 63,566,200 | 69,500 | 0.2 |
1.62
2.08
1.66
|
6 tháng
(2024-03-22) |
-0.61 | -25.52% | 165,675,200 | -1,017,800 | -2.4 |
1.62
2.39
1.66
|
12 tháng
(2023-09-25) |
-0.96 | -35.04% | 476,247,400 | 80,900 | 0.2 |
1.62
2.74
1.66
|
24 tháng
(2022-09-29) |
-1.28 | -41.83% | 1,126,017,700 | -184,969 | -1.1 |
1.45
3.50
1.66
|
36 tháng
(2021-10-04) |
-2.80 | -61.14% | 2,679,419,100 | -1,872,871 | -18.4 |
1.45
10.50
1.66
|
60 tháng
(2019-10-15) |
0.30 | 20.27% | 6,183,061,880 | -381,631 | -21.9 |
1.24
10.50
1.66
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/09/2010 |
15.44
|
416,190 | 16.21 | 16.21 | 15.44 | 0 | 0 | 0 |
07/09/2010 |
16.21
|
252,350 | 15.75 | 16.37 | 15.44 | 200 | 0 | 0.0 |
06/09/2010 |
15.75
|
165,120 | 15.05 | 15.75 | 15.75 | 100 | 4,500 | -0.1 |
01/09/2010 |
15.05
|
258,060 | 14.36 | 15.05 | 14.28 | 100 | 0 | 0.0 |
31/08/2010 |
14.36
|
202,360 | 13.74 | 14.36 | 13.90 | 20 | 0 | 0.0 |
30/08/2010 |
13.74
|
114,650 | 13.12 | 13.74 | 13.59 | 40 | 0 | 0.0 |
27/08/2010 |
13.12
|
140,450 | 12.89 | 13.51 | 12.58 | 4,500 | 0 | 0.1 |
26/08/2010 |
12.89
|
105,470 | 13.28 | 13.59 | 12.74 | 10 | 0 | 0.0 |
25/08/2010 |
13.28
|
268,890 | 13.97 | 13.97 | 13.28 | 0 | 0 | 0 |
24/08/2010 |
13.97
|
416,560 | 14.67 | 14.67 | 13.97 | 10 | 0 | 0.0 |
23/08/2010 |
14.67
|
179,100 | 14.90 | 15.13 | 14.51 | 10 | 0 | 0.0 |
20/08/2010 |
14.90
|
180,400 | 15.28 | 15.28 | 14.59 | 0 | 0 | 0 |
19/08/2010 |
15.28
|
148,160 | 15.98 | 16.06 | 15.21 | 0 | 0 | 0 |
18/08/2010 |
15.98
|
229,780 | 16.75 | 17.21 | 15.98 | 1,000 | 0 | 0.0 |
17/08/2010 |
16.75
|
304,870 | 17.14 | 17.14 | 16.29 | 0 | 0 | 0 |
16/08/2010 |
17.14
|
224,900 | 16.37 | 17.14 | 16.52 | 10 | 0 | 0.0 |
13/08/2010 |
16.37
|
147,390 | 16.13 | 16.37 | 15.44 | 0 | 0 | 0 |
12/08/2010 |
16.13
|
138,920 | 16.91 | 16.91 | 16.13 | 10 | 0 | 0.0 |
11/08/2010 |
16.91
|
57,740 | 16.91 | 17.45 | 16.52 | 0 | 0 | 0 |
10/08/2010 |
16.91
|
445,880 | 17.76 | 17.76 | 16.91 | 0 | 0 | 0 |
09/08/2010 |
17.76
|
162,090 | 18.68 | 18.68 | 17.76 | 0 | 0 | 0 |
06/08/2010 |
18.68
|
61,510 | 18.91 | 18.91 | 18.37 | 0 | 0 | 0 |
05/08/2010 |
18.91
|
81,770 | 18.99 | 19.61 | 18.84 | 0 | 0 | 0 |
04/08/2010 |
18.99
|
138,150 | 19.30 | 19.53 | 18.76 | 0 | 0 | 0 |
03/08/2010 |
19.30
|
121,500 | 19.76 | 19.99 | 19.30 | 100 | 0 | 0.0 |
02/08/2010 |
19.76
|
73,080 | 19.92 | 20.07 | 19.69 | 0 | 0 | 0 |
30/07/2010 |
19.92
|
164,370 | 20.15 | 20.46 | 19.92 | 0 | 0 | 0 |
29/07/2010 |
20.15
|
169,430 | 20.30 | 20.69 | 19.92 | 0 | 0 | 0 |
28/07/2010 |
20.30
|
84,550 | 20.46 | 20.69 | 20.07 | 0 | 0 | 0 |
27/07/2010 |
20.46
|
85,660 | 20.92 | 21.00 | 20.46 | 0 | 0 | 0 |
26/07/2010 |
20.92
|
400,000 | 20.92 | 21.92 | 20.92 | 0 | 0 | 0 |
23/07/2010 |
20.92
|
474,030 | 19.99 | 20.92 | 20.84 | 0 | 0 | 0 |
22/07/2010 |
19.99
|
141,790 | 20.07 | 20.46 | 19.92 | 0 | 0 | 0 |
21/07/2010 |
20.07
|
104,110 | 20.53 | 20.69 | 20.07 | 0 | 0 | 0 |
20/07/2010 |
20.53
|
141,230 | 20.69 | 20.84 | 20.46 | 0 | 0 | 0 |
19/07/2010 |
20.69
|
188,710 | 20.69 | 21.31 | 20.46 | 0 | 0 | 0 |
16/07/2010 |
20.69
|
102,550 | 20.84 | 21.54 | 20.69 | 0 | 0 | 0 |
15/07/2010 |
20.84
|
259,780 | 21.61 | 21.61 | 20.61 | 0 | 0 | 0 |
14/07/2010 |
21.61
|
289,280 | 22.23 | 22.31 | 21.46 | 40,000 | 0 | 1.1 |
13/07/2010 |
22.23
|
257,920 | 21.23 | 22.23 | 21.46 | 0 | 10,000 | -0.3 |
12/07/2010 |
21.23
|
324,540 | 20.23 | 21.23 | 20.23 | 0 | 0 | 0 |
09/07/2010 |
20.23
|
324,350 | 19.30 | 20.23 | 19.30 | 0 | 0 | 0 |
08/07/2010 |
19.30
|
246,150 | 19.07 | 19.92 | 19.14 | 0 | 0 | 0 |
07/07/2010 |
19.07
|
232,960 | 19.76 | 20.30 | 18.99 | 0 | 13,900 | -0.4 |
06/07/2010 |
19.76
|
177,330 | 20.69 | 20.69 | 19.76 | 0 | 8,500 | -0.2 |
05/07/2010 |
20.69
|
151,740 | 21.00 | 21.00 | 20.53 | 0 | 0 | 0 |
02/07/2010 |
21.00
|
235,240 | 21.38 | 21.38 | 20.84 | 0 | 0 | 0 |
01/07/2010 |
21.38
|
138,300 | 21.38 | 21.61 | 21.23 | 0 | 0 | 0 |
30/06/2010 |
21.38
|
149,870 | 22.00 | 22.00 | 21.23 | 0 | 0 | 0 |
29/06/2010 |
22.00
|
139,850 | 22.39 | 22.77 | 22.00 | 0 | 0 | 0 |
28/06/2010 |
22.39
|
392,890 | 22.54 | 23.54 | 21.61 | 0 | 0 | 0 |
25/06/2010 |
22.54
|
190,550 | 21.54 | 22.54 | 21.23 | 0 | 0 | 0 |
24/06/2010 |
21.54
|
454,510 | 22.23 | 22.23 | 21.15 | 0 | 0 | 0 |
23/06/2010 |
22.23
|
1,177,740 | 23.16 | 24.01 | 22.16 | 900 | 0 | 0.0 |
22/06/2010 |
23.16
|
713,340 | 23.16 | 23.16 | 23.16 | 1,500 | 0 | 0.0 |