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) |
-0.70 | -4.76% | 15,600 | 0 | 0 |
12.60
14.70
14
|
2 tháng
(2024-07-22) |
-0.90 | -6.04% | 25,700 | 0 | 0 |
11.20
14.90
14
|
3 tháng
(2024-06-21) |
1.60 | 12.90% | 33,400 | 0 | 0 |
11.20
15
14
|
6 tháng
(2024-03-25) |
3.80 | 37.25% | 53,818 | 0 | 0 |
7.40
15
14
|
12 tháng
(2023-09-25) |
3.50 | 33.33% | 76,288 | 0 | 0 |
7.40
15
14
|
24 tháng
(2022-09-30) |
3.80 | 37.25% | 136,503 | -3,000 | -0.0 |
7.40
15
14
|
36 tháng
(2021-10-05) |
6.20 | 79.49% | 506,408 | 0 | 0.0 |
6.90
15
14
|
60 tháng
(2019-10-16) |
9.10 | 185.71% | 1,780,782 | -230,898 | -1.1 |
3.20
15
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/09/2010 |
17.39
|
64,200 | 18.59 | 18.59 | 17.19 | 0 | 0 | 0 |
10/09/2010 |
18.12
|
75,200 | 19.18 | 19.25 | 17.92 | 0 | 0 | 0 |
09/09/2010 |
19.12
|
62,000 | 19.78 | 19.78 | 18.85 | 0 | 0 | 0 |
08/09/2010 |
18.79
|
27,600 | 19.05 | 19.25 | 18.79 | 0 | 0 | 0 |
07/09/2010 |
19.58
|
45,000 | 21.24 | 21.24 | 19.25 | 0 | 0 | 0 |
06/09/2010 |
20.25
|
159,400 | 19.65 | 20.51 | 19.58 | 0 | 0 | 0 |
01/09/2010 |
19.58
|
173,100 | 19.38 | 19.58 | 18.32 | 0 | 0 | 0 |
31/08/2010 |
18.65
|
99,100 | 19.18 | 19.18 | 18.25 | 0 | 0 | 0 |
30/08/2010 |
18.59
|
70,300 | 18.06 | 18.59 | 17.99 | 0 | 0 | 0 |
27/08/2010 |
17.26
|
47,700 | 17.86 | 17.86 | 16.60 | 0 | 0 | 0 |
26/08/2010 |
16.86
|
23,600 | 17.99 | 17.99 | 16.33 | 0 | 0 | 0 |
25/08/2010 |
16.93
|
56,600 | 17.26 | 17.26 | 16.93 | 0 | 0 | 0 |
24/08/2010 |
17.92
|
37,700 | 18.99 | 18.99 | 17.92 | 0 | 0 | 0 |
23/08/2010 |
18.59
|
13,100 | 19.58 | 19.58 | 18.59 | 0 | 0 | 0 |
20/08/2010 |
18.65
|
57,200 | 19.45 | 19.45 | 18.32 | 0 | 0 | 0 |
19/08/2010 |
18.99
|
80,900 | 19.72 | 19.72 | 18.39 | 0 | 0 | 0 |
18/08/2010 |
18.39
|
29,400 | 18.99 | 18.99 | 18.39 | 0 | 0 | 0 |
17/08/2010 |
19.78
|
61,900 | 19.65 | 19.78 | 19.25 | 0 | 0 | 0 |
16/08/2010 |
20.11
|
50,000 | 19.72 | 20.11 | 18.59 | 0 | 0 | 0 |
13/08/2010 |
19.05
|
37,400 | 18.72 | 19.18 | 18.65 | 0 | 0 | 0 |
12/08/2010 |
18.52
|
29,600 | 20.18 | 20.18 | 18.52 | 0 | 0 | 0 |
11/08/2010 |
20.58
|
81,200 | 19.58 | 20.58 | 19.25 | 0 | 0 | 0 |
10/08/2010 |
19.58
|
52,500 | 20.51 | 20.51 | 18.79 | 0 | 0 | 0 |
09/08/2010 |
20.05
|
35,600 | 21.24 | 21.24 | 19.98 | 0 | 0 | 0 |
06/08/2010 |
21.11
|
19,700 | 21.84 | 21.84 | 21.11 | 0 | 0 | 0 |
05/08/2010 |
21.57
|
29,300 | 21.77 | 21.91 | 21.24 | 0 | 0 | 0 |
04/08/2010 |
21.24
|
76,500 | 23.17 | 23.17 | 20.84 | 0 | 0 | 0 |
03/08/2010 |
22.24
|
20,200 | 23.10 | 23.10 | 21.91 | 0 | 0 | 0 |
02/08/2010 |
22.90
|
14,800 | 22.97 | 23.50 | 22.77 | 0 | 0 | 0 |
30/07/2010 |
22.97
|
13,700 | 23.50 | 23.76 | 22.57 | 0 | 0 | 0 |
29/07/2010 |
23.10
|
40,600 | 22.97 | 23.90 | 22.57 | 0 | 0 | 0 |
28/07/2010 |
21.91
|
41,300 | 23.83 | 23.83 | 21.91 | 0 | 0 | 0 |
27/07/2010 |
23.23
|
20,800 | 23.03 | 23.63 | 23.03 | 0 | 0 | 0 |
26/07/2010 |
23.30
|
16,800 | 24.03 | 24.03 | 23.23 | 0 | 0 | 0 |
23/07/2010 |
23.90
|
30,600 | 23.90 | 24.49 | 23.76 | 0 | 0 | 0 |
22/07/2010 |
23.57
|
47,200 | 24.10 | 24.10 | 23.23 | 0 | 0 | 0 |
21/07/2010 |
23.90
|
54,400 | 24.36 | 24.56 | 23.90 | 0 | 0 | 0 |
20/07/2010 |
24.36
|
40,800 | 24.83 | 24.83 | 24.16 | 0 | 0 | 0 |
19/07/2010 |
24.56
|
43,700 | 24.49 | 24.56 | 24.30 | 0 | 0 | 0 |
16/07/2010 |
24.36
|
36,200 | 25.16 | 25.16 | 24.23 | 0 | 20,000 | -0.7 |
15/07/2010 |
24.49
|
72,200 | 24.56 | 24.89 | 24.49 | 0 | 9,000 | -0.3 |
14/07/2010 |
24.83
|
50,000 | 25.82 | 25.82 | 24.63 | 0 | 0 | 0 |
13/07/2010 |
25.23
|
59,400 | 25.23 | 25.49 | 24.89 | 0 | 100 | -0.0 |
12/07/2010 |
24.63
|
80,800 | 24.36 | 25.03 | 24.23 | 0 | 0 | 0 |
09/07/2010 |
23.96
|
135,700 | 22.97 | 24.16 | 22.11 | 0 | 0 | 0 |
08/07/2010 |
23.57
|
23,500 | 23.57 | 24.10 | 23.57 | 0 | 0 | 0 |
07/07/2010 |
23.63
|
41,700 | 24.83 | 24.83 | 23.57 | 3,000 | 0 | 0.1 |
06/07/2010 |
24.03
|
45,000 | 24.96 | 24.96 | 23.90 | 5,000 | 0 | 0.2 |
05/07/2010 |
24.56
|
30,700 | 25.09 | 25.09 | 24.49 | 0 | 0 | 0 |
02/07/2010 |
24.23
|
34,200 | 24.56 | 24.56 | 24.03 | 0 | 0 | 0 |
01/07/2010 |
24.10
|
62,000 | 24.23 | 24.23 | 23.90 | 2,000 | 0 | 0.1 |
30/06/2010 |
23.37
|
84,000 | 23.90 | 24.56 | 23.37 | 0 | 0 | 0 |
29/06/2010 |
24.89
|
45,300 | 25.36 | 25.56 | 24.76 | 0 | 0 | 0 |
28/06/2010 |
25.09
|
120,800 | 25.76 | 25.82 | 24.96 | 0 | 0 | 0 |
25/06/2010 |
24.69
|
80,300 | 24.96 | 25.16 | 24.49 | 0 | 0 | 0 |
24/06/2010 |
25.69
|
115,300 | 26.55 | 27.15 | 25.23 | 0 | 0 | 0 |
23/06/2010 |
26.49
|
130,300 | 25.62 | 26.55 | 24.96 | 0 | 0 | 0 |
22/06/2010 |
25.89
|
74,100 | 28.21 | 28.21 | 25.36 | 10,000 | 0 | 0.4 |
21/06/2010 |
26.69
|
73,600 | 28.41 | 28.41 | 26.02 | 9,100 | 0 | 0.4 |
18/06/2010 |
26.69
|
496,700 | 25.89 | 26.69 | 25.03 | 0 | 0 | 0 |
17/06/2010 |
25.29
|
225,600 | 25.29 | 25.29 | 24.30 | 0 | 0 | 0 |
16/06/2010 |
25.36
|
53,600 | 25.56 | 25.56 | 25.03 | 0 | 0 | 0 |
15/06/2010 |
25.56
|
50,800 | 24.30 | 27.15 | 24.30 | 0 | 0 | 0 |
14/06/2010 |
25.89
|
131,000 | 24.89 | 26.42 | 24.56 | 0 | 0 | 0 |
11/06/2010 |
24.89
|
291,500 | 24.56 | 25.69 | 24.03 | 0 | 0 | 0 |
10/06/2010 |
24.23
|
30,500 | 24.23 | 24.23 | 23.57 | 0 | 0 | 0 |
09/06/2010 |
23.57
|
32,700 | 24.56 | 25.76 | 23.23 | 0 | 0 | 0 |
08/06/2010 |
24.23
|
17,100 | 23.23 | 24.76 | 23.23 | 0 | 0 | 0 |
07/06/2010 |
24.69
|
119,700 | 23.83 | 25.16 | 23.83 | 0 | 0 | 0 |
04/06/2010 |
25.56
|
20,700 | 25.89 | 25.89 | 25.56 | 0 | 0 | 0 |
03/06/2010 |
26.22
|
67,200 | 28.21 | 28.41 | 25.89 | 0 | 0 | 0 |
02/06/2010 |
27.22
|
66,600 | 27.22 | 27.42 | 25.56 | 0 | 0 | 0 |
01/06/2010 |
26.22
|
11,400 | 27.22 | 28.01 | 26.22 | 0 | 0 | 0 |
31/05/2010 |
26.09
|
10,300 | 28.34 | 28.34 | 26.09 | 0 | 0 | 0 |
28/05/2010 |
26.88
|
86,500 | 26.55 | 26.88 | 25.69 | 0 | 0 | 0 |
27/05/2010 |
24.56
|
13,100 | 25.42 | 25.42 | 24.23 | 0 | 0 | 0 |
26/05/2010 |
25.56
|
70,300 | 25.23 | 25.56 | 24.56 | 0 | 0 | 0 |
25/05/2010 |
24.49
|
127,800 | 24.36 | 25.23 | 23.30 | 0 | 0 | 0 |
24/05/2010 |
24.63
|
145,000 | 23.57 | 24.89 | 22.24 | 0 | 0 | 0 |
21/05/2010 |
22.64
|
58,800 | 24.23 | 24.49 | 22.64 | 0 | 0 | 0 |
20/05/2010 |
24.49
|
116,200 | 24.56 | 24.83 | 22.64 | 0 | 0 | 0 |
19/05/2010 |
24.49
|
54,300 | 25.76 | 25.82 | 23.63 | 0 | 0 | 0 |
18/05/2010 |
24.43
|
80,000 | 26.22 | 26.22 | 24.23 | 0 | 0 | 0 |
17/05/2010 |
25.76
|
24,200 | 26.09 | 26.15 | 25.76 | 0 | 0 | 0 |
14/05/2010 |
26.55
|
99,100 | 27.42 | 28.15 | 26.09 | 0 | 0 | 0 |
13/05/2010 |
26.15
|
67,400 | 27.22 | 27.48 | 26.15 | 0 | 0 | 0 |
12/05/2010 |
26.22
|
105,000 | 26.55 | 28.28 | 26.09 | 0 | 0 | 0 |
11/05/2010 |
27.55
|
139,800 | 28.54 | 28.68 | 27.55 | 0 | 0 | 0 |
10/05/2010 |
27.61
|
116,400 | 28.21 | 28.21 | 27.22 | 0 | 0 | 0 |
07/05/2010 |
29.01
|
50,000 | 29.01 | 29.01 | 27.35 | 0 | 0 | 0 |
06/05/2010 |
30.07
|
231,600 | 28.08 | 30.07 | 27.68 | 0 | 0 | 0 |
05/05/2010 |
28.21
|
52,200 | 28.21 | 29.54 | 27.75 | 0 | 0 | 0 |
04/05/2010 |
29.21
|
147,700 | 30.54 | 30.87 | 28.61 | 0 | 0 | 0 |
29/04/2010 |
29.47
|
141,800 | 27.22 | 29.47 | 27.22 | 0 | 0 | 0 |
28/04/2010 |
27.68
|
123,300 | 26.55 | 28.68 | 26.55 | 0 | 0 | 0 |
27/04/2010 |
27.22
|
136,700 | 26.02 | 27.88 | 26.02 | 0 | 0 | 0 |
26/04/2010 |
26.42
|
97,500 | 25.89 | 27.15 | 25.89 | 0 | 0 | 0 |
22/04/2010 |
26.09
|
145,600 | 28.54 | 28.54 | 25.89 | 0 | 0 | 0 |
21/04/2010 |
26.75
|
131,100 | 26.02 | 26.75 | 26.02 | 0 | 0 | 0 |
20/04/2010 |
25.29
|
191,100 | 23.83 | 25.29 | 23.83 | 0 | 0 | 0 |