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) |
-0.15 | -3.75% | 314,900 | 0 | 0 |
3.70
4.01
3.85
|
2 tháng
(2024-07-22) |
-1.25 | -24.51% | 641,100 | -14,100 | -0.1 |
3.70
5.10
3.85
|
3 tháng
(2024-06-21) |
-1.38 | -26.39% | 890,400 | -14,100 | -0.1 |
3.70
6.12
3.85
|
6 tháng
(2024-03-25) |
0.09 | 2.39% | 4,565,700 | -16,900 | -0.1 |
3.70
7.51
3.85
|
12 tháng
(2023-09-25) |
0.10 | 2.67% | 6,388,700 | -16,100 | -0.1 |
3.57
7.51
3.85
|
24 tháng
(2022-09-30) |
-1.15 | -23% | 8,330,500 | -10,300 | -0.1 |
3.57
7.51
3.85
|
36 tháng
(2021-10-05) |
-0.85 | -18.09% | 23,290,200 | 3,300 | 0.4 |
3.57
10.85
3.85
|
60 tháng
(2019-10-16) |
0.38 | 10.95% | 30,078,640 | 2,840 | 0.4 |
2.13
10.85
3.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/09/2010 |
18.07
|
172,250 | 18.07 | 18.07 | 17.28 | 1,000 | 0 | 0.0 |
07/09/2010 |
18.07
|
299,270 | 17.22 | 18.07 | 17.09 | 500 | 0 | 0.0 |
06/09/2010 |
17.22
|
68,310 | 16.43 | 17.22 | 17.22 | 0 | 0 | 0 |
01/09/2010 |
16.43
|
94,940 | 15.71 | 16.43 | 15.51 | 0 | 0 | 0 |
31/08/2010 |
15.71
|
92,870 | 14.98 | 15.71 | 15.64 | 0 | 0 | 0 |
30/08/2010 |
14.98
|
96,590 | 14.33 | 14.98 | 14.98 | 0 | 0 | 0 |
27/08/2010 |
14.33
|
96,480 | 15.05 | 15.05 | 14.33 | 0 | 0 | 0 |
26/08/2010 |
15.05
|
289,370 | 15.84 | 16.36 | 15.05 | 0 | 0 | 0 |
25/08/2010 |
15.84
|
11,620 | 16.63 | 16.63 | 15.84 | 0 | 0 | 0 |
24/08/2010 |
16.63
|
51,010 | 17.48 | 17.61 | 16.63 | 0 | 2,000 | -0.1 |
23/08/2010 |
17.48
|
217,300 | 18.40 | 18.40 | 17.48 | 0 | 0 | 0 |
20/08/2010 |
18.40
|
104,420 | 18.47 | 18.47 | 17.55 | 0 | 2,000 | -0.1 |
19/08/2010 |
18.47
|
52,510 | 18.47 | 18.67 | 17.55 | 0 | 0 | 0 |
18/08/2010 |
18.47
|
88,820 | 19.39 | 19.39 | 18.47 | 0 | 100 | -0.0 |
17/08/2010 |
19.39
|
234,770 | 19.78 | 19.91 | 18.80 | 0 | 0 | 0 |
16/08/2010 |
19.78
|
292,960 | 18.86 | 19.78 | 18.86 | 0 | 0 | 0 |
13/08/2010 |
18.86
|
216,600 | 18.86 | 18.86 | 17.94 | 0 | 0 | 0 |
12/08/2010 |
18.86
|
335,000 | 19.85 | 19.85 | 18.86 | 0 | 2,000 | -0.1 |
11/08/2010 |
19.85
|
117,590 | 20.83 | 20.83 | 19.85 | 0 | 2,000 | -0.1 |
10/08/2010 |
20.83
|
86,290 | 21.89 | 21.89 | 20.83 | 0 | 0 | 0 |
09/08/2010 |
21.89
|
136,350 | 23.00 | 23.00 | 21.89 | 100 | 0 | 0.0 |
06/08/2010 |
23.00
|
254,610 | 23.27 | 23.27 | 22.21 | 0 | 0 | 0 |
05/08/2010 |
23.27
|
475,410 | 23.59 | 24.19 | 22.48 | 0 | 100 | -0.0 |
04/08/2010 |
23.59
|
549,760 | 24.78 | 24.78 | 23.59 | 0 | 0 | 0 |
03/08/2010 |
24.78
|
445,270 | 24.25 | 25.04 | 24.05 | 0 | 0 | 0 |
02/08/2010 |
24.25
|
399,760 | 23.99 | 24.65 | 23.40 | 0 | 0 | 0 |
30/07/2010 |
23.99
|
222,980 | 24.05 | 24.91 | 23.99 | 0 | 0 | 0 |
29/07/2010 |
24.05
|
325,180 | 24.51 | 24.97 | 23.33 | 0 | 0 | 0 |
28/07/2010 |
24.51
|
315,570 | 25.50 | 25.50 | 24.51 | 0 | 0 | 0 |
27/07/2010 |
25.50
|
314,710 | 24.32 | 25.50 | 25.50 | 0 | 0 | 0 |
26/07/2010 |
24.32
|
481,480 | 23.20 | 24.32 | 23.66 | 0 | 0 | 0 |
23/07/2010 |
23.20
|
602,850 | 22.15 | 23.20 | 22.67 | 0 | 0 | 0 |
22/07/2010 |
22.15
|
172,190 | 22.28 | 22.67 | 22.02 | 0 | 0 | 0 |
21/07/2010 |
22.28
|
131,510 | 23.00 | 23.00 | 22.28 | 150 | 0 | 0.0 |
20/07/2010 |
23.00
|
197,020 | 23.33 | 23.33 | 22.41 | 0 | 0 | 0 |
19/07/2010 |
23.33
|
402,780 | 23.33 | 23.59 | 22.35 | 0 | 0 | 0 |
16/07/2010 |
23.33
|
517,010 | 22.74 | 23.66 | 21.69 | 0 | 0 | 0 |
15/07/2010 |
22.74
|
203,670 | 21.69 | 22.74 | 21.49 | 0 | 0 | 0 |
14/07/2010 |
21.69
|
234,130 | 22.21 | 23.13 | 21.69 | 0 | 0 | 0 |
13/07/2010 |
22.21
|
442,710 | 21.23 | 22.28 | 21.69 | 0 | 0 | 0 |
12/07/2010 |
21.23
|
146,550 | 22.21 | 22.21 | 21.23 | 0 | 0 | 0 |
09/07/2010 |
22.21
|
116,400 | 21.82 | 22.28 | 21.36 | 0 | 0 | 0 |
08/07/2010 |
21.82
|
315,350 | 22.94 | 23.00 | 21.82 | 0 | 0 | 0 |
07/07/2010 |
22.94
|
272,770 | 22.81 | 22.94 | 21.69 | 0 | 0 | 0 |
06/07/2010 |
22.81
|
336,570 | 23.99 | 23.99 | 22.81 | 0 | 0 | 0 |
05/07/2010 |
23.99
|
297,780 | 22.94 | 23.99 | 22.67 | 0 | 0 | 0 |
02/07/2010 |
22.94
|
427,710 | 21.89 | 22.94 | 22.35 | 0 | 0 | 0 |
01/07/2010 |
21.89
|
406,060 | 20.90 | 21.89 | 21.69 | 0 | 100 | -0.0 |
30/06/2010 |
20.90
|
311,840 | 21.95 | 21.95 | 20.90 | 0 | 0 | 0 |
29/06/2010 |
21.95
|
246,810 | 22.15 | 23.00 | 21.75 | 0 | 100 | -0.0 |
28/06/2010 |
22.15
|
388,710 | 21.16 | 22.15 | 20.70 | 0 | 100 | -0.0 |
25/06/2010 |
21.16
|
340,020 | 20.18 | 21.16 | 20.11 | 0 | 0 | 0 |
24/06/2010 |
20.18
|
346,770 | 19.39 | 20.18 | 19.52 | 0 | 200 | -0.0 |
23/06/2010 |
19.39
|
282,230 | 19.26 | 19.45 | 18.86 | 0 | 0 | 0 |
22/06/2010 |
19.26
|
352,750 | 20.24 | 20.24 | 19.26 | 0 | 1,000 | -0.0 |
21/06/2010 |
20.24
|
410,130 | 19.98 | 20.37 | 19.26 | 0 | 0 | 0 |
18/06/2010 |
19.98
|
373,860 | 19.06 | 19.98 | 18.80 | 0 | 0 | 0 |
17/06/2010 |
19.06
|
504,500 | 18.21 | 19.06 | 18.27 | 0 | 0 | 0 |
16/06/2010 |
18.21
|
374,890 | 17.42 | 18.27 | 17.74 | 0 | 0 | 0 |
15/06/2010 |
17.42
|
185,390 | 17.35 | 17.74 | 17.28 | 0 | 0 | 0 |
14/06/2010 |
17.35
|
163,630 | 17.42 | 17.74 | 17.22 | 0 | 0 | 0 |
11/06/2010 |
17.42
|
116,290 | 17.55 | 18.21 | 17.42 | 0 | 0 | 0 |
10/06/2010 |
17.55
|
162,910 | 17.15 | 18.01 | 17.09 | 0 | 0 | 0 |
09/06/2010 |
17.15
|
93,630 | 17.74 | 18.07 | 17.09 | 0 | 0 | 0 |
08/06/2010 |
17.74
|
337,190 | 18.67 | 18.67 | 17.74 | 0 | 0 | 0 |
07/06/2010 |
18.67
|
108,230 | 19.59 | 19.59 | 18.67 | 0 | 0 | 0 |
04/06/2010 |
19.59
|
913,700 | 18.67 | 19.59 | 18.80 | 0 | 0 | 0 |
03/06/2010 |
18.67
|
236,150 | 17.81 | 18.67 | 18.67 | 0 | 0 | 0 |
02/06/2010 |
17.81
|
260,970 | 17.02 | 17.81 | 17.81 | 0 | 0 | 0 |
01/06/2010 |
17.02
|
176,400 | 17.42 | 18.07 | 17.02 | 0 | 1,000 | -0.0 |
31/05/2010 |
17.42
|
85,220 | 17.42 | 17.74 | 17.09 | 0 | 0 | 0 |
28/05/2010 |
17.42
|
371,520 | 17.74 | 18.34 | 16.89 | 0 | 5,030 | -0.1 |
27/05/2010 |
17.74
|
139,830 | 17.74 | 18.01 | 17.09 | 0 | 1,000 | -0.0 |
26/05/2010 |
17.74
|
322,350 | 17.42 | 17.94 | 16.63 | 1,000 | 0 | 0.0 |
25/05/2010 |
17.42
|
226,870 | 17.42 | 17.74 | 17.09 | 0 | 0 | 0 |
24/05/2010 |
17.42
|
58,660 | 16.82 | 17.48 | 16.76 | 0 | 0 | 0 |
21/05/2010 |
16.82
|
176,730 | 17.68 | 17.68 | 16.82 | 1,000 | 0 | 0.0 |
20/05/2010 |
17.68
|
346,830 | 17.15 | 17.74 | 16.30 | 0 | 0 | 0 |
19/05/2010 |
17.15
|
150,850 | 18.01 | 18.07 | 17.15 | 0 | 0 | 0 |
18/05/2010 |
18.01
|
388,870 | 17.42 | 18.07 | 16.69 | 0 | 500 | -0.0 |
17/05/2010 |
17.42
|
233,240 | 17.68 | 17.68 | 16.96 | 0 | 0 | 0 |
14/05/2010 |
17.68
|
98,860 | 17.09 | 17.68 | 16.76 | 0 | 0 | 0 |
13/05/2010 |
17.09
|
218,270 | 16.50 | 17.09 | 15.71 | 0 | 0 | 0 |
12/05/2010 |
16.50
|
113,500 | 17.35 | 17.35 | 16.50 | 280 | 0 | 0.0 |
11/05/2010 |
17.35
|
251,120 | 18.21 | 18.21 | 17.35 | 4,750 | 0 | 0.1 |
10/05/2010 |
18.21
|
394,220 | 17.68 | 18.53 | 16.96 | 0 | 0 | 0 |
07/05/2010 |
17.68
|
240,080 | 18.60 | 18.60 | 17.68 | 0 | 0 | 0 |
06/05/2010 |
18.60
|
131,330 | 18.60 | 18.99 | 18.60 | 0 | 0 | 0 |
05/05/2010 |
18.60
|
627,770 | 17.74 | 18.60 | 18.07 | 0 | 0 | 0 |
04/05/2010 |
17.74
|
569,030 | 16.96 | 17.74 | 16.63 | 500 | 0 | 0.0 |
29/04/2010 |
16.96
|
389,100 | 16.17 | 16.96 | 16.23 | 0 | 0 | 0 |
28/04/2010 |
16.17
|
352,480 | 15.44 | 16.17 | 14.92 | 0 | 20 | -0.0 |
27/04/2010 |
15.44
|
210,000 | 15.44 | 15.51 | 14.85 | 0 | 0 | 0 |
26/04/2010 |
15.44
|
315,650 | 15.18 | 15.71 | 14.46 | 0 | 700 | -0.0 |
22/04/2010 |
15.18
|
119,420 | 15.97 | 16.36 | 15.18 | 0 | 0 | 0 |
21/04/2010 |
15.97
|
149,060 | 16.76 | 17.09 | 15.97 | 0 | 0 | 0 |
20/04/2010 |
16.76
|
64,210 | 16.56 | 17.09 | 16.43 | 0 | 0 | 0 |
19/04/2010 |
16.56
|
233,080 | 15.77 | 16.56 | 15.90 | 0 | 0 | 0 |
16/04/2010 |
15.77
|
449,590 | 15.31 | 15.77 | 15.25 | 0 | 0 | 0 |
15/04/2010 |
15.31
|
242,440 | 15.51 | 15.77 | 15.18 | 0 | 500 | -0.0 |