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) |
-0.20 | -6.45% | 630,900 | 0 | 0 |
2.80
3.10
2.90
|
2 tháng
(2024-07-22) |
-0.60 | -17.14% | 1,750,300 | 0 | 0 |
2.80
3.60
2.90
|
3 tháng
(2024-06-20) |
-0.90 | -23.68% | 3,210,700 | 100 | 0.0 |
2.80
3.90
2.90
|
6 tháng
(2024-03-22) |
-1.20 | -29.27% | 9,599,300 | -21,500 | -0.1 |
2.80
4.70
2.90
|
12 tháng
(2023-09-25) |
-1.60 | -35.56% | 18,203,100 | 23,700 | -0.0 |
2.80
4.70
2.90
|
24 tháng
(2022-09-29) |
-1.80 | -38.30% | 53,195,968 | 68,400 | 0.1 |
2.30
5.90
2.90
|
36 tháng
(2021-10-04) |
-1.80 | -38.30% | 137,509,481 | 390,159 | 2.1 |
2.30
12
2.90
|
60 tháng
(2019-10-15) |
1.70 | 141.67% | 217,369,506 | 195,399 | 1.7 |
1
12
2.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/09/2010 |
11.26
|
403,340 | 10.75 | 11.26 | 10.75 | 0 | 0 | 0 |
06/09/2010 |
10.75
|
18,510 | 10.30 | 10.75 | 10.75 | 0 | 0 | 0 |
01/09/2010 |
10.30
|
259,330 | 9.86 | 10.30 | 9.78 | 0 | 0 | 0 |
31/08/2010 |
9.86
|
239,960 | 9.41 | 9.86 | 9.26 | 0 | 0 | 0 |
30/08/2010 |
9.41
|
70,150 | 8.97 | 9.41 | 9.34 | 0 | 0 | 0 |
27/08/2010 |
8.97
|
95,760 | 9.34 | 9.34 | 8.89 | 0 | 0 | 0 |
26/08/2010 |
9.34
|
121,460 | 9.34 | 9.49 | 8.97 | 0 | 0 | 0 |
25/08/2010 |
9.34
|
81,360 | 9.78 | 9.78 | 9.34 | 0 | 0 | 0 |
24/08/2010 |
9.78
|
87,730 | 10.23 | 10.23 | 9.78 | 0 | 0 | 0 |
23/08/2010 |
10.23
|
59,130 | 10.67 | 10.67 | 10.23 | 0 | 0 | 0 |
20/08/2010 |
10.67
|
62,740 | 10.75 | 10.89 | 10.30 | 0 | 0 | 0 |
19/08/2010 |
10.75
|
83,610 | 11.12 | 11.19 | 10.67 | 0 | 0 | 0 |
18/08/2010 |
11.12
|
149,290 | 11.64 | 11.64 | 11.12 | 0 | 0 | 0 |
17/08/2010 |
11.64
|
101,470 | 11.64 | 11.71 | 11.19 | 0 | 0 | 0 |
16/08/2010 |
11.64
|
165,100 | 11.12 | 11.64 | 11.12 | 0 | 0 | 0 |
13/08/2010 |
11.12
|
180,600 | 11.26 | 11.26 | 10.75 | 0 | 30,000 | -0.4 |
12/08/2010 |
11.26
|
82,810 | 11.86 | 11.86 | 11.26 | 0 | 0 | 0 |
11/08/2010 |
11.86
|
106,660 | 11.93 | 12.30 | 11.49 | 0 | 0 | 0 |
10/08/2010 |
11.93
|
245,690 | 12.52 | 12.52 | 11.93 | 0 | 0 | 0 |
09/08/2010 |
12.52
|
213,390 | 13.12 | 13.12 | 12.52 | 0 | 0 | 0 |
06/08/2010 |
13.12
|
107,970 | 13.49 | 13.49 | 13.12 | 0 | 0 | 0 |
05/08/2010 |
13.49
|
77,610 | 13.64 | 14.08 | 13.49 | 0 | 0 | 0 |
04/08/2010 |
13.64
|
109,110 | 13.78 | 13.78 | 13.34 | 0 | 0 | 0 |
03/08/2010 |
13.78
|
95,040 | 13.78 | 14.15 | 13.71 | 0 | 0 | 0 |
02/08/2010 |
13.78
|
152,540 | 14.08 | 14.30 | 13.78 | 0 | 0 | 0 |
30/07/2010 |
14.08
|
114,900 | 14.08 | 14.45 | 13.78 | 0 | 0 | 0 |
29/07/2010 |
14.08
|
120,010 | 14.15 | 14.23 | 13.78 | 0 | 0 | 0 |
28/07/2010 |
14.15
|
146,770 | 14.82 | 14.82 | 14.15 | 0 | 0 | 0 |
27/07/2010 |
14.82
|
209,290 | 14.90 | 15.12 | 14.53 | 0 | 0 | 0 |
26/07/2010 |
14.90
|
498,860 | 14.30 | 14.97 | 14.30 | 0 | 0 | 0 |
23/07/2010 |
14.30
|
67,170 | 14.30 | 14.53 | 14.30 | 0 | 0 | 0 |
22/07/2010 |
14.30
|
105,390 | 14.30 | 14.75 | 14.30 | 0 | 0 | 0 |
21/07/2010 |
14.30
|
211,920 | 14.67 | 14.82 | 14.30 | 0 | 0 | 0 |
20/07/2010 |
14.67
|
189,210 | 14.97 | 14.97 | 14.67 | 0 | 0 | 0 |
19/07/2010 |
14.97
|
196,240 | 15.34 | 15.41 | 14.82 | 0 | 0 | 0 |
16/07/2010 |
15.34
|
236,670 | 15.49 | 15.56 | 15.19 | 0 | 0 | 0 |
15/07/2010 |
15.49
|
509,280 | 15.27 | 15.93 | 15.27 | 0 | 0 | 0 |
14/07/2010 |
15.27
|
1,424,280 | 15.27 | 16.01 | 15.27 | 40,000 | 0 | 0.9 |
13/07/2010 |
15.27
|
112,480 | 14.60 | 15.27 | 15.27 | 0 | 0 | 0 |
12/07/2010 |
14.60
|
328,720 | 13.93 | 14.60 | 14.08 | 0 | 5,000 | -0.1 |
09/07/2010 |
13.93
|
301,420 | 13.34 | 14.01 | 13.34 | 0 | 0 | 0 |
08/07/2010 |
13.34
|
174,680 | 13.71 | 13.78 | 13.34 | 0 | 0 | 0 |
07/07/2010 |
13.71
|
120,400 | 13.93 | 14.45 | 13.71 | 0 | 0 | 0 |
06/07/2010 |
13.93
|
194,460 | 14.53 | 14.53 | 13.93 | 0 | 0 | 0 |
05/07/2010 |
14.53
|
229,590 | 14.67 | 14.75 | 14.45 | 50 | 0 | 0.0 |
02/07/2010 |
14.67
|
132,860 | 14.45 | 14.82 | 14.38 | 0 | 0 | 0 |
01/07/2010 |
14.45
|
129,410 | 14.60 | 14.82 | 14.30 | 0 | 0 | 0 |
30/06/2010 |
14.60
|
343,480 | 15.34 | 15.34 | 14.60 | 0 | 0 | 0 |
29/06/2010 |
15.34
|
317,180 | 15.71 | 15.93 | 15.34 | 0 | 0 | 0 |
28/06/2010 |
15.71
|
155,370 | 15.86 | 15.93 | 15.71 | 1,000 | 0 | 0.0 |
25/06/2010 |
15.86
|
241,930 | 16.53 | 16.53 | 15.86 | 0 | 0 | 0 |
24/06/2010 |
16.53
|
138,750 | 16.82 | 17.04 | 16.53 | 0 | 0 | 0 |
23/06/2010 |
16.82
|
378,650 | 16.30 | 17.12 | 15.79 | 6,800 | 0 | 0.2 |
22/06/2010 |
16.30
|
314,550 | 16.67 | 16.82 | 16.30 | 100 | 0 | 0.0 |
21/06/2010 |
16.67
|
292,780 | 16.75 | 16.90 | 16.67 | 0 | 0 | 0 |
18/06/2010 |
16.75
|
544,400 | 16.90 | 17.19 | 16.75 | 1,400 | 0 | 0 |
17/06/2010 |
16.90
|
379,110 | 16.82 | 17.04 | 16.60 | 0 | 0 | 0 |
16/06/2010 |
16.82
|
251,920 | 16.75 | 17.04 | 16.75 | 50 | 0 | 0.0 |
15/06/2010 |
16.75
|
317,620 | 17.27 | 17.27 | 16.60 | 50 | 0 | 0.0 |
14/06/2010 |
17.27
|
293,090 | 17.34 | 17.93 | 17.27 | 50 | 0 | 0.0 |
11/06/2010 |
17.34
|
586,370 | 16.53 | 17.34 | 16.53 | 0 | 0 | 0 |
10/06/2010 |
16.53
|
275,430 | 16.60 | 16.60 | 16.08 | 100 | 0 | 0.0 |
09/06/2010 |
16.60
|
738,730 | 17.42 | 17.42 | 16.60 | 0 | 0 | 0 |
08/06/2010 |
17.42
|
251,720 | 18.30 | 18.30 | 17.42 | 0 | 0 | 0 |
07/06/2010 |
18.30
|
234,780 | 19.19 | 19.19 | 18.30 | 5,000 | 0 | 0.1 |
04/06/2010 |
19.19
|
505,250 | 18.97 | 19.86 | 18.97 | 0 | 0 | 0 |
03/06/2010 |
18.97
|
2,824,790 | 18.08 | 18.97 | 17.19 | 0 | 0 | 0 |
02/06/2010 |
18.08
|
24,220 | 18.97 | 18.97 | 18.08 | 4,000 | 0 | 0.1 |
01/06/2010 |
18.97
|
412,120 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 |