Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.20 | -7.69% | 700 | 500 | 0.0 |
2.30
2.60
2.40
|
2 tháng
(2024-07-22) |
-0.20 | -7.69% | 700 | 500 | 0.0 |
2.30
2.60
2.40
|
3 tháng
(2024-06-24) |
0.10 | 4.35% | 3,200 | 500 | 0.0 |
2
2.60
2.40
|
6 tháng
(2024-03-29) |
1 | 71.43% | 430,300 | 500 | 0.0 |
1
2.60
2.40
|
12 tháng
(2023-09-29) |
-1 | -29.41% | 612,200 | 5,000 | 0.0 |
1
3.80
2.40
|
24 tháng
(2022-10-03) |
0.10 | 4.35% | 637,703 | 5,000 | 0.0 |
1
4.70
2.40
|
36 tháng
(2021-10-06) |
-0.30 | -11.11% | 974,203 | 5,300 | 0.0 |
1
4.70
2.40
|
60 tháng
(2019-10-17) |
-2.10 | -46.67% | 1,098,552 | 5,700 | 0.0 |
1
4.70
2.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/03/2010 |
14.95
|
21,500 | 14.00 | 14.95 | 14.86 | 0 | 0 | 0 |
05/03/2010 |
14.00
|
14,600 | 13.67 | 14.16 | 13.79 | 0 | 2,100 | -0.1 |
04/03/2010 |
13.67
|
24,100 | 13.63 | 14.08 | 13.67 | 0 | 0 | 0 |
03/03/2010 |
13.63
|
31,000 | 12.63 | 13.63 | 12.63 | 0 | 0 | 0 |
02/03/2010 |
12.63
|
7,700 | 12.80 | 13.01 | 12.51 | 0 | 0 | 0 |
01/03/2010 |
12.80
|
5,200 | 12.59 | 12.92 | 12.59 | 0 | 0 | 0 |
26/02/2010 |
12.59
|
5,200 | 12.22 | 12.76 | 12.26 | 0 | 0 | 0 |
25/02/2010 |
12.22
|
6,300 | 12.02 | 13.01 | 12.22 | 0 | 0 | 0 |
24/02/2010 |
12.02
|
3,800 | 12.39 | 12.39 | 12.02 | 0 | 0 | 0 |
23/02/2010 |
12.39
|
1,000 | 13.01 | 13.01 | 12.39 | 0 | 0 | 0 |
22/02/2010 |
13.01
|
5,000 | 12.84 | 13.01 | 12.88 | 0 | 0 | 0 |
12/02/2010 |
12.84
|
2,900 | 12.80 | 13.58 | 12.84 | 0 | 1,000 | -0.0 |
11/02/2010 |
12.80
|
2,300 | 12.80 | 12.92 | 12.80 | 0 | 0 | 0 |
10/02/2010 |
12.80
|
7,500 | 12.35 | 12.88 | 12.39 | 0 | 1,000 | -0.0 |
09/02/2010 |
12.35
|
3,300 | 12.84 | 12.88 | 12.02 | 0 | 0 | 0 |
08/02/2010 |
12.84
|
6,800 | 12.59 | 12.84 | 12.80 | 0 | 0 | 0 |
05/02/2010 |
12.59
|
13,600 | 13.21 | 13.21 | 12.59 | 0 | 0 | 0 |
04/02/2010 |
13.21
|
5,600 | 12.59 | 13.21 | 12.80 | 0 | 0 | 0 |
03/02/2010 |
12.59
|
5,800 | 12.39 | 12.59 | 12.51 | 0 | 0 | 0 |
02/02/2010 |
12.39
|
18,600 | 12.80 | 12.80 | 12.39 | 0 | 0 | 0 |
01/02/2010 |
12.80
|
37,500 | 13.25 | 13.25 | 12.59 | 0 | 0 | 0 |
29/01/2010 |
13.25
|
4,500 | 13.21 | 13.25 | 13.21 | 0 | 0 | 0 |
28/01/2010 |
13.21
|
5,600 | 13.54 | 13.54 | 13.21 | 0 | 0 | 0 |
27/01/2010 |
13.54
|
26,900 | 14.57 | 15.52 | 13.54 | 0 | 0 | 0 |
26/01/2010 |
14.57
|
11,500 | 13.75 | 14.57 | 14.45 | 0 | 0 | 0 |
25/01/2010 |
13.75
|
7,200 | 13.34 | 13.75 | 13.01 | 0 | 0 | 0 |
22/01/2010 |
13.34
|
26,500 | 13.17 | 13.38 | 12.30 | 0 | 0 | 0 |
21/01/2010 |
13.17
|
10,900 | 13.46 | 13.46 | 13.01 | 0 | 0 | 0 |
20/01/2010 |
13.46
|
24,800 | 14.24 | 15.11 | 13.38 | 0 | 0 | 0 |
19/01/2010 |
14.24
|
17,400 | 14.20 | 14.45 | 13.42 | 0 | 0 | 0 |
18/01/2010 |
14.20
|
16,500 | 15.19 | 15.24 | 14.20 | 0 | 0 | 0 |
15/01/2010 |
15.19
|
15,100 | 16.52 | 16.52 | 15.19 | 0 | 0 | 0 |
14/01/2010 |
16.52
|
11,000 | 16.39 | 16.68 | 15.61 | 0 | 0 | 0 |
13/01/2010 |
16.39
|
21,300 | 15.73 | 16.89 | 14.99 | 0 | 0 | 0 |
12/01/2010 |
15.73
|
29,600 | 16.23 | 17.67 | 15.73 | 0 | 0 | 0 |
11/01/2010 |
16.23
|
12,000 | 16.93 | 18.13 | 16.23 | 0 | 0 | 0 |
08/01/2010 |
16.93
|
65,100 | 17.01 | 18.17 | 16.35 | 1,000 | 300 | 0.0 |
07/01/2010 |
17.01
|
38,900 | 17.80 | 17.80 | 17.01 | 100 | 0 | 0.0 |
06/01/2010 |
17.80
|
38,600 | 17.88 | 19.41 | 17.80 | 0 | 0 | 0 |
05/01/2010 |
17.88
|
70,300 | 18.08 | 19.16 | 17.88 | 0 | 0 | 0 |
04/01/2010 |
18.08
|
31,200 | 16.52 | 18.08 | 17.75 | 0 | 0 | 0 |
31/12/2009 |
16.52
|
46,000 | 16.19 | 16.97 | 16.47 | 0 | 0 | 0 |
30/12/2009 |
16.19
|
36,600 | 15.19 | 16.19 | 14.86 | 3,500 | 0 | 0 |
29/12/2009 |
15.19
|
73,900 | 14.20 | 15.19 | 14.04 | 0 | 0 | 0 |
28/12/2009 |
14.20
|
43,200 | 13.29 | 14.20 | 14.20 | 0 | 0 | 0 |
25/12/2009 |
13.29
|
61,000 | 12.43 | 13.29 | 13.29 | 0 | 0 | 0 |
24/12/2009 |
12.43
|
27,400 | 11.93 | 12.43 | 12.35 | 0 | 0 | 0 |
23/12/2009 |
11.93
|
25,000 | 11.02 | 12.30 | 11.15 | 0 | 0 | 0 |
22/12/2009 |
11.02
|
29,600 | 11.31 | 12.10 | 11.02 | 0 | 0 | 0 |
21/12/2009 |
11.31
|
13,900 | 10.65 | 11.31 | 11.31 | 8,500 | 0 | 0 |
18/12/2009 |
10.65
|
14,200 | 10.49 | 10.65 | 10.53 | 0 | 0 | 0 |
17/12/2009 |
10.49
|
11,500 | 10.49 | 10.49 | 9.83 | 0 | 0 | 0 |
16/12/2009 |
10.49
|
5,500 | 11.35 | 11.35 | 10.49 | 0 | 0 | 0 |
15/12/2009 |
11.35
|
15,800 | 11.35 | 11.52 | 11.15 | 100 | 0 | 0 |
14/12/2009 |
11.35
|
8,700 | 11.31 | 12.10 | 11.35 | 0 | 0 | 0 |
11/12/2009 |
11.31
|
6,300 | 12.10 | 12.10 | 11.31 | 800 | 0 | 0 |
10/12/2009 |
12.10
|
5,800 | 13.01 | 13.01 | 12.10 | 0 | 0 | 0 |
09/12/2009 |
13.01
|
2,100 | 13.83 | 13.83 | 13.01 | 0 | 0 | 0 |
08/12/2009 |
13.83
|
14,600 | 14.86 | 14.86 | 13.83 | 0 | 0 | 0 |
07/12/2009 |
14.86
|
8,700 | 15.61 | 15.61 | 14.45 | 0 | 0 | 0 |
04/12/2009 |
15.61
|
700 | 14.99 | 15.61 | 14.86 | 0 | 0 | 0 |
03/12/2009 |
14.99
|
10,500 | 15.07 | 15.07 | 14.99 | 0 | 0 | 0 |
02/12/2009 |
15.07
|
3,300 | 16.10 | 16.72 | 15.07 | 0 | 0 | 0 |
01/12/2009 |
16.10
|
14,100 | 15.69 | 16.27 | 15.77 | 0 | 0 | 0 |
30/11/2009 |
15.69
|
11,100 | 15.32 | 15.81 | 14.33 | 0 | 0 | 0 |
27/11/2009 |
15.32
|
39,300 | 16.39 | 17.30 | 15.28 | 0 | 0 | 0 |
26/11/2009 |
16.39
|
2,400 | 17.59 | 17.59 | 16.39 | 0 | 0 | 0 |
25/11/2009 |
17.59
|
8,100 | 17.75 | 17.75 | 17.59 | 0 | 0 | 0 |
24/11/2009 |
17.75
|
8,500 | 18.62 | 19.98 | 17.55 | 0 | 0 | 0 |
23/11/2009 |
18.62
|
14,400 | 19.61 | 19.61 | 18.62 | 0 | 0 | 0 |
20/11/2009 |
19.61
|
16,800 | 19.24 | 20.93 | 19.20 | 0 | 0 | 0 |
19/11/2009 |
19.24
|
16,800 | 20.07 | 20.07 | 19.24 | 0 | 0 | 0 |
18/11/2009 |
20.07
|
22,500 | 19.61 | 21.18 | 19.41 | 0 | 0 | 0 |
17/11/2009 |
19.61
|
15,200 | 19.65 | 20.56 | 19.61 | 0 | 0 | 0 |
16/11/2009 |
19.65
|
25,200 | 19.74 | 20.03 | 19.36 | 0 | 0 | 0 |
13/11/2009 |
19.74
|
37,700 | 18.50 | 19.74 | 18.17 | 0 | 0 | 0 |
12/11/2009 |
18.50
|
31,000 | 17.59 | 18.50 | 18.21 | 0 | 0 | 0 |
11/11/2009 |
17.59
|
15,000 | 17.09 | 17.71 | 16.56 | 0 | 0 | 0 |
10/11/2009 |
17.09
|
47,400 | 18.33 | 18.41 | 17.09 | 0 | 0 | 0 |
09/11/2009 |
18.33
|
39,700 | 19.69 | 19.69 | 18.33 | 0 | 0 | 0 |
06/11/2009 |
19.69
|
50,200 | 18.58 | 19.69 | 19.20 | 0 | 0 | 0 |
05/11/2009 |
18.58
|
66,400 | 18.58 | 19.90 | 17.42 | 0 | 0 | 0 |
04/11/2009 |
18.58
|
45,800 | 19.78 | 19.94 | 18.58 | 0 | 0 | 0 |
03/11/2009 |
19.78
|
13,900 | 19.86 | 21.88 | 19.78 | 0 | 0 | 0 |
02/11/2009 |
19.86
|
20,600 | 21.35 | 22.79 | 19.86 | 0 | 0 | 0 |
30/10/2009 |
21.35
|
36,200 | 19.78 | 21.35 | 21.30 | 0 | 0 | 0 |
29/10/2009 |
19.78
|
47,800 | 21.47 | 21.47 | 19.78 | 0 | 0 | 0 |
28/10/2009 |
21.47
|
156,400 | 22.79 | 22.79 | 21.22 | 0 | 0 | 0 |
27/10/2009 |
22.79
|
200 | 24.48 | 24.48 | 22.79 | 0 | 0 | 0 |
26/10/2009 |
24.48
|
11,500 | 26.22 | 26.22 | 24.48 | 0 | 0 | 0 |
23/10/2009 |
26.22
|
43,700 | 28.04 | 28.08 | 26.22 | 0 | 0 | 0 |
22/10/2009 |
28.04
|
54,900 | 29.44 | 29.44 | 28.04 | 0 | 2,800 | 0 |
21/10/2009 |
29.44
|
18,700 | 31.75 | 31.75 | 29.31 | 0 | 0 | 0 |
20/10/2009 |
31.75
|
42,600 | 29.81 | 31.75 | 30.97 | 0 | 0 | 0 |
19/10/2009 |
29.81
|
177,200 | 27.87 | 29.81 | 27.87 | 2,800 | 0 | 0 |
16/10/2009 |
27.87
|
17,000 | 26.05 | 27.87 | 27.87 | 0 | 0 | 0 |
15/10/2009 |
26.05
|
600 | 24.48 | 26.05 | 26.05 | 0 | 0 | 0 |
14/10/2009 |
24.48
|
82,000 | 22.30 | 24.48 | 22.71 | 0 | 0 | 0 |
13/10/2009 |
22.30
|
42,000 | 21.88 | 23.41 | 21.14 | 0 | 0 | 0 |
12/10/2009 |
21.88
|
22,300 | 20.56 | 21.88 | 21.88 | 0 | 0 | 0 |