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) |
1.30 | 10.83% | 9,000 | 0 | 0 |
11.60
14
13.30
|
2 tháng
(2024-07-22) |
-0.20 | -1.48% | 37,500 | 0 | 0 |
11.40
14
13.30
|
3 tháng
(2024-06-21) |
-1.50 | -10.14% | 74,000 | 0 | 0 |
11.40
14.80
13.30
|
6 tháng
(2024-03-25) |
-1 | -6.99% | 764,230 | 0 | 0 |
11.40
15
13.30
|
12 tháng
(2023-09-25) |
4.10 | 44.57% | 1,903,124 | -3,292 | -0.0 |
8.10
15
13.30
|
24 tháng
(2022-09-30) |
5.60 | 72.73% | 3,486,624 | -3,292 | -0.0 |
4.40
15
13.30
|
36 tháng
(2021-10-05) |
1.54 | 13.11% | 10,291,730 | -1,292 | 0.0 |
4.40
17.96
13.30
|
60 tháng
(2019-10-16) |
9.24 | 227.37% | 20,933,453 | -142,687 | -0.8 |
3.64
17.96
13.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/10/2009 |
18.93
|
411,600 | 18.87 | 19.33 | 18.73 | 0 | 0 | 0 |
07/10/2009 |
18.87
|
699,700 | 18.33 | 19.13 | 18.60 | 0 | 0 | 0 |
06/10/2009 |
18.33
|
336,900 | 18.47 | 19.33 | 18.27 | 0 | 0 | 0 |
05/10/2009 |
18.47
|
633,900 | 18.60 | 19.33 | 18.20 | 0 | 0 | 0 |
02/10/2009 |
18.60
|
1,103,300 | 19.00 | 19.00 | 17.93 | 0 | 0 | 0 |
01/10/2009 |
19.00
|
1,071,500 | 20.13 | 20.27 | 19.00 | 0 | 0 | 0 |
30/09/2009 |
20.13
|
1,346,600 | 21.07 | 22.47 | 19.60 | 0 | 0 | 0 |
29/09/2009 |
21.07
|
584,700 | 19.80 | 21.07 | 21.07 | 0 | 0 | 0 |
28/09/2009 |
19.80
|
1,203,300 | 18.73 | 19.80 | 19.00 | 0 | 0 | 0 |
25/09/2009 |
18.73
|
632,500 | 18.67 | 18.87 | 18.07 | 0 | 0 | 0 |
24/09/2009 |
18.67
|
544,600 | 18.93 | 19.27 | 18.60 | 0 | 0 | 0 |
23/09/2009 |
18.93
|
2,011,400 | 18.60 | 19.87 | 18.67 | 0 | 0 | 0 |
22/09/2009 |
18.60
|
1,154,100 | 18.00 | 19.27 | 17.67 | 0 | 0 | 0 |
21/09/2009 |
18.00
|
710,100 | 18.33 | 18.67 | 17.93 | 0 | 0 | 0 |
18/09/2009 |
18.33
|
436,500 | 18.60 | 18.60 | 18.20 | 0 | 0 | 0 |
17/09/2009 |
18.60
|
571,600 | 18.67 | 19.67 | 18.47 | 0 | 0 | 0 |
16/09/2009 |
18.67
|
949,200 | 18.33 | 19.00 | 18.40 | 0 | 0 | 0 |
15/09/2009 |
18.33
|
951,100 | 17.87 | 18.47 | 17.80 | 0 | 0 | 0 |
14/09/2009 |
17.87
|
454,100 | 17.87 | 18.00 | 17.67 | 0 | 0 | 0 |
11/09/2009 |
17.87
|
452,300 | 17.73 | 18.07 | 17.67 | 0 | 0 | 0 |
10/09/2009 |
17.73
|
237,900 | 17.93 | 18.00 | 17.60 | 0 | 0 | 0 |
09/09/2009 |
17.93
|
462,300 | 17.87 | 18.33 | 17.67 | 0 | 0 | 0 |
08/09/2009 |
17.87
|
556,700 | 17.33 | 18.00 | 17.33 | 0 | 0 | 0 |
07/09/2009 |
17.33
|
624,500 | 17.87 | 17.93 | 16.73 | 0 | 0 | 0 |
04/09/2009 |
17.87
|
641,900 | 18.40 | 18.53 | 17.27 | 0 | 0 | 0 |
03/09/2009 |
18.40
|
385,100 | 18.87 | 18.87 | 18.33 | 0 | 0 | 0 |
01/09/2009 |
18.87
|
401,500 | 19.40 | 19.67 | 18.73 | 0 | 0 | 0 |
31/08/2009 |
19.40
|
982,800 | 18.53 | 19.67 | 18.67 | 0 | 0 | 0 |
28/08/2009 |
18.53
|
620,300 | 18.40 | 18.67 | 18.27 | 0 | 0 | 0 |
27/08/2009 |
18.40
|
477,000 | 18.67 | 18.67 | 18.20 | 0 | 0 | 0 |
26/08/2009 |
18.67
|
441,400 | 18.67 | 18.87 | 18.53 | 0 | 0 | 0 |
25/08/2009 |
18.67
|
496,800 | 19.07 | 19.33 | 18.60 | 0 | 0 | 0 |
24/08/2009 |
19.07
|
561,800 | 18.67 | 19.47 | 18.73 | 0 | 0 | 0 |
21/08/2009 |
18.67
|
1,625,900 | 18.00 | 19.20 | 18.00 | 0 | 0 | 0 |
20/08/2009 |
18.00
|
457,300 | 18.13 | 18.67 | 17.80 | 0 | 0 | 0 |
19/08/2009 |
18.13
|
321,600 | 17.73 | 18.67 | 17.73 | 0 | 0 | 0 |
18/08/2009 |
17.73
|
367,800 | 17.80 | 17.93 | 17.33 | 0 | 0 | 0 |
17/08/2009 |
17.80
|
298,200 | 18.27 | 18.33 | 17.73 | 0 | 0 | 0 |
14/08/2009 |
18.27
|
567,400 | 18.53 | 18.67 | 18.00 | 0 | 0 | 0 |
13/08/2009 |
18.53
|
546,800 | 18.27 | 19.53 | 17.73 | 0 | 0 | 0 |
12/08/2009 |
18.27
|
529,700 | 18.40 | 19.00 | 18.00 | 0 | 0 | 0 |
11/08/2009 |
18.40
|
363,200 | 18.67 | 18.67 | 18.07 | 0 | 0 | 0 |
10/08/2009 |
18.67
|
641,700 | 18.00 | 18.80 | 18.00 | 0 | 0 | 0 |
07/08/2009 |
18.00
|
827,600 | 17.40 | 18.13 | 17.27 | 0 | 0 | 0 |
06/08/2009 |
17.40
|
688,200 | 17.53 | 17.80 | 17.20 | 0 | 0 | 0 |
05/08/2009 |
17.53
|
453,900 | 17.53 | 17.67 | 17.20 | 0 | 0 | 0 |
04/08/2009 |
17.53
|
596,500 | 17.13 | 18.13 | 17.33 | 0 | 0 | 0 |
03/08/2009 |
17.13
|
1,545,200 | 18.40 | 18.40 | 17.07 | 0 | 0 | 0 |
31/07/2009 |
18.40
|
988,800 | 17.07 | 18.40 | 17.67 | 0 | 0 | 0 |
30/07/2009 |
17.07
|
696,200 | 17.87 | 18.00 | 16.93 | 0 | 0 | 0 |
29/07/2009 |
17.87
|
874,100 | 17.73 | 19.27 | 17.33 | 0 | 0 | 0 |
28/07/2009 |
17.73
|
2,249,400 | 17.07 | 18.20 | 17.67 | 0 | 0 | 0 |
27/07/2009 |
17.07
|
372,000 | 16.00 | 17.07 | 17.07 | 0 | 0 | 0 |
24/07/2009 |
16.00
|
93,500 | 15.47 | 16.00 | 16.00 | 0 | 0 | 0 |
23/07/2009 |
15.47
|
710,400 | 14.40 | 15.47 | 13.80 | 0 | 0 | 0 |
22/07/2009 |
14.40
|
256,200 | 14.47 | 15.00 | 14.27 | 0 | 0 | 0 |
21/07/2009 |
14.47
|
285,900 | 14.33 | 14.93 | 14.20 | 0 | 0 | 0 |
20/07/2009 |
14.33
|
448,500 | 14.93 | 14.93 | 14.20 | 0 | 0 | 0 |
17/07/2009 |
14.93
|
229,900 | 15.60 | 15.73 | 14.87 | 0 | 0 | 0 |
16/07/2009 |
15.60
|
603,000 | 14.60 | 15.80 | 14.87 | 0 | 0 | 0 |
15/07/2009 |
14.60
|
646,100 | 14.60 | 15.33 | 14.60 | 0 | 0 | 0 |
14/07/2009 |
14.60
|
578,800 | 14.80 | 15.87 | 14.13 | 0 | 0 | 0 |
13/07/2009 |
14.80
|
537,800 | 15.73 | 15.73 | 14.80 | 0 | 0 | 0 |
10/07/2009 |
15.73
|
363,300 | 16.27 | 16.40 | 15.67 | 0 | 0 | 0 |
09/07/2009 |
16.27
|
270,000 | 16.47 | 16.60 | 16.20 | 0 | 0 | 0 |
08/07/2009 |
16.47
|
220,400 | 16.80 | 16.80 | 15.67 | 0 | 0 | 0 |
07/07/2009 |
16.80
|
417,500 | 16.73 | 17.53 | 16.40 | 0 | 0 | 0 |
06/07/2009 |
16.73
|
287,700 | 15.87 | 16.73 | 15.67 | 0 | 0 | 0 |
03/07/2009 |
15.87
|
364,300 | 16.27 | 16.27 | 14.87 | 0 | 0 | 0 |
02/07/2009 |
16.27
|
562,100 | 15.93 | 16.60 | 15.27 | 0 | 0 | 0 |
01/07/2009 |
15.93
|
279,200 | 16.87 | 17.07 | 15.93 | 0 | 0 | 0 |
30/06/2009 |
16.87
|
364,700 | 17.87 | 18.93 | 16.87 | 0 | 0 | 0 |
29/06/2009 |
17.87
|
190,900 | 18.07 | 18.33 | 17.67 | 0 | 0 | 0 |
26/06/2009 |
18.07
|
373,800 | 17.73 | 18.67 | 17.53 | 0 | 0 | 0 |
25/06/2009 |
17.73
|
817,600 | 18.20 | 18.73 | 17.33 | 0 | 0 | 0 |
24/06/2009 |
18.20
|
413,100 | 17.07 | 18.20 | 15.93 | 0 | 0 | 0 |
23/06/2009 |
17.07
|
61,100 | 18.33 | 18.33 | 17.07 | 0 | 0 | 0 |
22/06/2009 |
18.33
|
215,600 | 19.53 | 19.53 | 18.33 | 0 | 0 | 0 |
19/06/2009 |
19.53
|
468,600 | 20.67 | 21.67 | 19.40 | 0 | 0 | 0 |
18/06/2009 |
20.67
|
539,400 | 20.87 | 21.00 | 20.00 | 0 | 0 | 0 |
17/06/2009 |
20.87
|
929,700 | 20.87 | 21.33 | 19.47 | 0 | 0 | 0 |
16/06/2009 |
20.87
|
116,300 | 22.33 | 22.33 | 20.87 | 0 | 0 | 0 |
15/06/2009 |
22.33
|
728,200 | 23.33 | 24.00 | 22.33 | 0 | 0 | 0 |
12/06/2009 |
23.33
|
1,163,300 | 23.73 | 24.60 | 23.00 | 0 | 0 | 0 |
11/06/2009 |
23.73
|
1,484,700 | 22.13 | 23.73 | 20.67 | 0 | 0 | 0 |
10/06/2009 |
22.13
|
445,900 | 23.20 | 23.20 | 22.13 | 0 | 0 | 0 |
09/06/2009 |
23.20
|
974,500 | 23.60 | 25.20 | 22.33 | 0 | 0 | 0 |
08/06/2009 |
23.60
|
463,800 | 22.07 | 23.60 | 22.67 | 0 | 0 | 0 |
05/06/2009 |
22.07
|
1,477,800 | 20.53 | 22.07 | 21.00 | 0 | 0 | 0 |
04/06/2009 |
20.53
|
856,700 | 20.47 | 21.33 | 19.27 | 0 | 0 | 0 |
03/06/2009 |
20.47
|
464,800 | 20.73 | 21.67 | 20.00 | 0 | 0 | 0 |
02/06/2009 |
20.73
|
1,223,400 | 20.07 | 21.07 | 20.47 | 0 | 0 | 0 |
01/06/2009 |
20.07
|
865,200 | 19.20 | 20.07 | 18.87 | 0 | 0 | 0 |
29/05/2009 |
19.20
|
789,600 | 19.13 | 19.93 | 17.93 | 0 | 0 | 0 |
28/05/2009 |
19.13
|
539,800 | 20.20 | 20.20 | 19.13 | 0 | 0 | 0 |
27/05/2009 |
20.20
|
1,058,700 | 21.07 | 22.00 | 19.73 | 0 | 0 | 0 |
26/05/2009 |
21.07
|
1,284,800 | 19.80 | 21.07 | 20.00 | 0 | 0 | 0 |
25/05/2009 |
19.80
|
181,100 | 19.00 | 19.80 | 18.60 | 0 | 0 | 0 |
22/05/2009 |
19.00
|
1,134,600 | 19.13 | 19.33 | 18.40 | 0 | 0 | 0 |
21/05/2009 |
19.13
|
1,143,000 | 20.53 | 20.67 | 18.93 | 0 | 0 | 0 |