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) |
-0.90 | -1.11% | 82,800 | 42,966 | 3.4 |
77.90
80.90
80
|
2 tháng
(2024-07-22) |
3 | 3.90% | 203,300 | 91,720 | 7.2 |
74.30
81
80
|
3 tháng
(2024-06-21) |
3 | 3.90% | 248,500 | 89,903 | 7.0 |
74.30
81
80
|
6 tháng
(2024-03-25) |
6.90 | 9.44% | 546,800 | 135,755 | 10.6 |
72.42
81
80
|
12 tháng
(2023-09-25) |
11.04 | 16.01% | 1,006,000 | 227,255 | 17.2 |
64.41
81
80
|
24 tháng
(2022-09-30) |
7.74 | 10.70% | 3,270,500 | 8,166 | 2.9 |
58.94
81
80
|
36 tháng
(2021-10-05) |
10.94 | 15.85% | 6,621,800 | 25,669 | 6.3 |
58.94
83.48
80
|
60 tháng
(2019-10-16) |
16.13 | 25.25% | 12,113,039 | -454,675 | -21.8 |
45.51
83.48
80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/09/2010 |
12.48
|
6,700 | 12.41 | 12.52 | 12.48 | 0 | 3,000 | -0.1 |
08/09/2010 |
12.41
|
3,100 | 12.45 | 12.45 | 12.09 | 0 | 100 | -0.0 |
07/09/2010 |
12.45
|
2,350 | 12.48 | 12.48 | 12.45 | 0 | 200 | -0.0 |
06/09/2010 |
12.48
|
4,500 | 12.48 | 12.66 | 12.48 | 0 | 630 | -0.0 |
01/09/2010 |
12.48
|
15,500 | 12.48 | 12.48 | 11.95 | 8,660 | 6,530 | 0.1 |
31/08/2010 |
12.48
|
7,200 | 12.45 | 12.48 | 12.45 | 0 | 1,660 | -0.1 |
30/08/2010 |
12.45
|
3,300 | 12.09 | 12.48 | 12.45 | 100 | 0 | 0.0 |
27/08/2010 |
12.09
|
4,950 | 12.13 | 12.13 | 11.52 | 200 | 0 | 0.0 |
26/08/2010 |
12.13
|
1,350 | 11.59 | 12.13 | 11.63 | 0 | 500 | -0.0 |
25/08/2010 |
11.59
|
3,620 | 11.63 | 11.63 | 11.09 | 0 | 0 | 0 |
24/08/2010 |
11.63
|
16,740 | 12.13 | 12.13 | 11.52 | 100 | 0 | 0.0 |
23/08/2010 |
12.13
|
4,200 | 11.84 | 12.13 | 12.13 | 0 | 0 | 0 |
20/08/2010 |
11.84
|
6,830 | 12.16 | 12.70 | 11.84 | 300 | 0 | 0.0 |
19/08/2010 |
12.16
|
3,610 | 12.16 | 12.77 | 12.13 | 500 | 10 | 0.0 |
18/08/2010 |
12.16
|
16,640 | 12.66 | 12.81 | 12.16 | 1,860 | 0 | 0.1 |
17/08/2010 |
12.66
|
3,500 | 12.84 | 12.84 | 12.66 | 2,000 | 1,000 | 0.0 |
16/08/2010 |
12.84
|
8,590 | 12.66 | 12.84 | 12.66 | 2,500 | 8,470 | -0.2 |
13/08/2010 |
12.66
|
9,310 | 12.48 | 12.66 | 11.98 | 2,300 | 5,000 | -0.1 |
12/08/2010 |
12.48
|
13,120 | 13.09 | 13.09 | 12.48 | 990 | 0 | 0.0 |
11/08/2010 |
13.09
|
4,510 | 12.66 | 13.20 | 12.66 | 10 | 0 | 0.0 |
10/08/2010 |
12.66
|
25,410 | 13.30 | 13.30 | 12.66 | 20 | 0 | 0.0 |
09/08/2010 |
13.30
|
4,000 | 13.48 | 13.48 | 12.98 | 0 | 0 | 0 |
06/08/2010 |
13.48
|
10,800 | 13.48 | 13.48 | 13.48 | 800 | 0 | 0.0 |
05/08/2010 |
13.48
|
2,800 | 13.55 | 13.55 | 13.05 | 300 | 0 | 0.0 |
04/08/2010 |
13.55
|
8,310 | 13.70 | 13.80 | 13.02 | 0 | 0 | 0 |
03/08/2010 |
13.70
|
2,500 | 13.98 | 13.98 | 13.70 | 1,800 | 0 | 0.1 |
02/08/2010 |
13.98
|
130 | 13.59 | 14.09 | 12.98 | 0 | 0 | 0 |
30/07/2010 |
13.59
|
2,530 | 13.91 | 13.91 | 13.41 | 120 | 2,020 | -0.1 |
29/07/2010 |
13.91
|
430 | 14.02 | 14.02 | 13.38 | 100 | 10 | 0.0 |
28/07/2010 |
14.02
|
43,960 | 13.41 | 14.02 | 13.02 | 160 | 11,000 | -0.4 |
27/07/2010 |
13.41
|
25,450 | 13.55 | 13.73 | 13.20 | 4,440 | 10,000 | -0.2 |
26/07/2010 |
13.55
|
22,400 | 13.95 | 14.27 | 13.55 | 0 | 0 | 0 |
23/07/2010 |
13.95
|
46,550 | 14.59 | 14.59 | 13.88 | 0 | 0 | 0 |
22/07/2010 |
14.59
|
64,030 | 14.66 | 15.16 | 13.98 | 0 | 0 | 0 |
21/07/2010 |
14.66
|
100,870 | 13.98 | 14.66 | 14.62 | 0 | 880 | -0.0 |
20/07/2010 |
13.98
|
120,470 | 13.34 | 13.98 | 13.55 | 0 | 500 | -0.0 |
19/07/2010 |
13.34
|
18,840 | 12.84 | 13.48 | 13.02 | 0 | 500 | -0.0 |
16/07/2010 |
12.84
|
5,180 | 12.84 | 12.88 | 12.84 | 0 | 0 | 0 |
15/07/2010 |
12.84
|
2,610 | 12.81 | 12.91 | 12.84 | 0 | 0 | 0 |
14/07/2010 |
12.81
|
1,700 | 12.77 | 12.81 | 12.48 | 0 | 0 | 0 |
13/07/2010 |
12.77
|
1,550 | 12.81 | 12.81 | 12.66 | 0 | 0 | 0 |
12/07/2010 |
12.81
|
5,030 | 12.81 | 12.81 | 12.31 | 0 | 0 | 0 |
09/07/2010 |
12.81
|
100 | 12.31 | 12.81 | 12.81 | 0 | 0 | 0 |
08/07/2010 |
12.31
|
400 | 12.48 | 12.48 | 12.31 | 200 | 0 | 0.0 |
07/07/2010 |
12.48
|
3,090 | 12.77 | 12.77 | 12.16 | 0 | 0 | 0 |
06/07/2010 |
12.77
|
430 | 12.52 | 12.77 | 12.45 | 0 | 0 | 0 |
05/07/2010 |
12.52
|
1,990 | 12.59 | 12.66 | 12.52 | 0 | 0 | 0 |
02/07/2010 |
12.59
|
1,070 | 12.56 | 12.84 | 12.56 | 0 | 0 | 0 |
01/07/2010 |
12.56
|
1,000 | 12.84 | 12.84 | 12.56 | 0 | 0 | 0 |
30/06/2010 |
12.84
|
5,020 | 12.84 | 12.84 | 12.84 | 20 | 200 | -0.0 |
29/06/2010 |
12.84
|
1,000 | 13.16 | 13.16 | 12.84 | 0 | 0 | 0 |
28/06/2010 |
13.16
|
6,030 | 13.02 | 13.16 | 12.63 | 0 | 0 | 0 |
25/06/2010 |
13.02
|
50 | 13.13 | 13.13 | 12.48 | 20 | 0 | 0.0 |
24/06/2010 |
13.13
|
15,010 | 13.20 | 13.20 | 12.56 | 0 | 0 | 0 |
23/06/2010 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
22/06/2010 |
13.20
|
2,810 | 12.95 | 13.20 | 12.59 | 10 | 0 | 0.0 |
21/06/2010 |
12.95
|
5,040 | 13.30 | 13.38 | 12.95 | 10 | 0 | 0.0 |
18/06/2010 |
13.30
|
900 | 13.41 | 13.41 | 13.02 | 0 | 0 | 0 |
17/06/2010 |
13.41
|
1,020 | 13.20 | 13.41 | 13.41 | 0 | 0 | 0 |
16/06/2010 |
13.20
|
1,720 | 12.66 | 13.20 | 12.16 | 0 | 590 | -0.0 |
15/06/2010 |
12.66
|
4,420 | 13.02 | 13.02 | 12.48 | 0 | 0 | 0 |
14/06/2010 |
13.02
|
20 | 12.84 | 13.02 | 13.02 | 0 | 0 | 0 |
11/06/2010 |
12.84
|
9,160 | 12.84 | 13.02 | 12.48 | 0 | 0 | 0 |
10/06/2010 |
12.84
|
3,360 | 13.05 | 13.05 | 12.56 | 0 | 0 | 0 |
09/06/2010 |
13.05
|
2,480 | 13.02 | 13.05 | 13.05 | 0 | 0 | 0 |
08/06/2010 |
13.02
|
1,000 | 13.20 | 13.20 | 13.02 | 500 | 0 | 0.0 |
07/06/2010 |
13.20
|
13,600 | 13.20 | 13.20 | 12.56 | 0 | 0 | 0 |
04/06/2010 |
13.20
|
1,400 | 13.27 | 13.27 | 12.98 | 0 | 0 | 0 |
03/06/2010 |
13.27
|
4,910 | 13.48 | 13.48 | 13.27 | 1,000 | 0 | 0.0 |
02/06/2010 |
13.48
|
6,020 | 13.48 | 13.48 | 13.02 | 0 | 0 | 0 |
01/06/2010 |
13.48
|
0 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 |
31/05/2010 |
13.48
|
5,210 | 13.52 | 13.52 | 13.30 | 0 | 1,000 | -0.0 |
28/05/2010 |
13.52
|
8,260 | 13.55 | 13.55 | 13.27 | 0 | 0 | 0 |
27/05/2010 |
13.55
|
680 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 |
26/05/2010 |
13.55
|
18,730 | 13.02 | 13.55 | 13.55 | 0 | 1,990 | -0.1 |
25/05/2010 |
13.02
|
5,010 | 12.45 | 13.02 | 13.02 | 10 | 0 | 0.0 |
24/05/2010 |
12.45
|
4,020 | 12.16 | 12.48 | 12.31 | 20 | 2,010 | -0.1 |
21/05/2010 |
12.16
|
17,240 | 12.77 | 12.77 | 12.16 | 0 | 0 | 0 |
20/05/2010 |
12.77
|
330 | 12.91 | 12.91 | 12.77 | 0 | 0 | 0 |
19/05/2010 |
12.91
|
4,080 | 13.02 | 13.02 | 12.52 | 90 | 0 | 0.0 |
18/05/2010 |
13.02
|
9,550 | 13.16 | 13.16 | 12.84 | 0 | 2,670 | -0.1 |
17/05/2010 |
13.16
|
3,030 | 13.09 | 13.63 | 12.81 | 0 | 0 | 0 |
14/05/2010 |
13.09
|
7,110 | 13.20 | 13.20 | 12.88 | 0 | 0 | 0 |
13/05/2010 |
13.20
|
7,500 | 13.20 | 13.20 | 12.84 | 0 | 0 | 0 |
12/05/2010 |
13.20
|
6,060 | 13.20 | 13.20 | 12.84 | 300 | 0 | 0.0 |
11/05/2010 |
13.20
|
8,920 | 13.48 | 13.48 | 13.20 | 500 | 0 | 0.0 |
10/05/2010 |
13.48
|
7,360 | 13.52 | 13.52 | 13.02 | 0 | 0 | 0 |
07/05/2010 |
13.52
|
9,520 | 13.52 | 13.52 | 13.30 | 0 | 0 | 0 |
06/05/2010 |
13.52
|
18,710 | 13.55 | 13.66 | 13.52 | 0 | 0 | 0 |
05/05/2010 |
13.55
|
27,650 | 13.73 | 13.73 | 13.55 | 10 | 0 | 0.0 |
04/05/2010 |
13.73
|
36,560 | 13.73 | 13.73 | 13.66 | 800 | 0 | 0.0 |
29/04/2010 |
13.73
|
29,190 | 13.55 | 13.88 | 13.38 | 0 | 620 | -0.0 |
28/04/2010 |
13.55
|
180 | 13.59 | 13.59 | 13.23 | 10 | 0 | 0.0 |
27/04/2010 |
13.59
|
13,170 | 13.55 | 13.63 | 13.55 | 0 | 1,500 | -0.1 |
26/04/2010 |
13.55
|
5,230 | 13.20 | 13.55 | 13.16 | 0 | 0 | 0 |
22/04/2010 |
13.20
|
5,300 | 13.73 | 13.73 | 13.20 | 0 | 0 | 0 |
21/04/2010 |
13.73
|
13,950 | 13.23 | 13.73 | 13.13 | 250 | 0 | 0.0 |
20/04/2010 |
13.23
|
3,550 | 13.16 | 13.23 | 13.02 | 0 | 0 | 0 |
19/04/2010 |
13.16
|
1,670 | 13.20 | 13.20 | 13.05 | 0 | 200 | -0.0 |
16/04/2010 |
13.20
|
3,260 | 13.09 | 13.20 | 13.05 | 40 | 0 | 0.0 |