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 | -4.83% | 56,900 | -500 | -0.0 |
12.50
15.80
13.80
|
2 tháng
(2024-07-22) |
-4.64 | -25.17% | 112,400 | -400 | -0.0 |
12.50
21.10
13.80
|
3 tháng
(2024-06-21) |
-15.32 | -52.61% | 138,000 | -600 | -0.0 |
12.50
30.09
13.80
|
6 tháng
(2024-03-25) |
0.50 | 3.78% | 237,606 | -600 | -0.0 |
10.68
30.09
13.80
|
12 tháng
(2023-09-25) |
-0.76 | -5.21% | 279,803 | -600 | -0.0 |
10.68
30.09
13.80
|
24 tháng
(2022-09-30) |
1.09 | 8.56% | 410,941 | 0 | -0.0 |
10.34
30.09
13.80
|
36 tháng
(2021-10-05) |
-0.02 | -0.14% | 774,421 | -23,400 | -0.3 |
8.07
30.09
13.80
|
60 tháng
(2019-10-16) |
4 | 40.75% | 2,020,610 | -14,700 | -0.2 |
6.49
30.09
13.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/05/2010 |
12.85
|
158,500 | 12.85 | 12.85 | 12.51 | 0 | 500 | -0.0 |
26/05/2010 |
12.11
|
33,800 | 11.90 | 12.11 | 11.56 | 0 | 0 | 0 |
25/05/2010 |
11.49
|
191,500 | 10.75 | 11.49 | 10.75 | 0 | 0 | 0 |
24/05/2010 |
10.95
|
113,100 | 11.22 | 11.43 | 10.34 | 0 | 1,200 | -0.0 |
21/05/2010 |
11.09
|
62,200 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
20/05/2010 |
12.38
|
272,300 | 11.90 | 12.65 | 11.77 | 400 | 14,300 | -0.3 |
19/05/2010 |
12.24
|
257,700 | 12.85 | 13.06 | 12.04 | 100 | 0 | 0.0 |
18/05/2010 |
12.92
|
48,900 | 13.26 | 13.26 | 12.92 | 0 | 0 | 0 |
17/05/2010 |
13.60
|
85,000 | 14.15 | 14.96 | 13.20 | 0 | 0 | 0 |
14/05/2010 |
14.28
|
139,800 | 13.60 | 14.83 | 13.54 | 0 | 30,000 | -0.6 |
13/05/2010 |
14.28
|
400,100 | 14.28 | 14.96 | 14.28 | 0 | 0 | 0 |
12/05/2010 |
15.30
|
20,300 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
11/05/2010 |
16.26
|
191,400 | 17.41 | 17.68 | 16.26 | 0 | 0 | 0 |
10/05/2010 |
17.41
|
205,200 | 18.36 | 19.04 | 17.14 | 0 | 2,000 | -0.1 |
07/05/2010 |
18.57
|
701,000 | 18.50 | 18.57 | 16.53 | 0 | 10,000 | -0.3 |
06/05/2010 |
17.48
|
172,100 | 17.00 | 17.48 | 16.60 | 0 | 1,500 | -0.0 |
05/05/2010 |
16.73
|
711,800 | 14.56 | 16.73 | 14.56 | 0 | 2,000 | -0.0 |
04/05/2010 |
15.64
|
71,500 | 14.28 | 15.64 | 14.28 | 0 | 0 | 0 |
29/04/2010 |
14.56
|
229,100 | 15.64 | 15.64 | 14.22 | 0 | 0 | 0 |
28/04/2010 |
15.17
|
207,300 | 15.44 | 15.58 | 14.83 | 25,900 | 0 | 0.6 |
27/04/2010 |
15.64
|
291,200 | 14.76 | 15.78 | 14.76 | 18,400 | 0 | 0.4 |
26/04/2010 |
14.76
|
214,400 | 14.96 | 15.30 | 14.76 | 0 | 0 | 0 |
22/04/2010 |
15.37
|
281,500 | 17.34 | 17.68 | 15.37 | 0 | 0 | 0 |
21/04/2010 |
16.66
|
338,500 | 16.32 | 16.66 | 15.58 | 0 | 0 | 0 |
20/04/2010 |
15.64
|
369,500 | 14.96 | 15.64 | 14.28 | 4,500 | 0 | 0.1 |
19/04/2010 |
14.90
|
429,700 | 14.76 | 14.90 | 13.33 | 0 | 0 | 0 |
16/04/2010 |
13.94
|
179,000 | 13.94 | 13.94 | 13.88 | 0 | 0 | 0 |
15/04/2010 |
13.54
|
633,600 | 11.77 | 13.54 | 11.77 | 0 | 0 | 0 |
14/04/2010 |
12.65
|
39,900 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 |
13/04/2010 |
13.60
|
46,900 | 14.42 | 14.42 | 13.60 | 0 | 0 | 0 |
12/04/2010 |
14.28
|
368,500 | 14.28 | 14.69 | 13.60 | 0 | 0 | 0 |
09/04/2010 |
13.81
|
400,300 | 13.81 | 13.81 | 13.20 | 0 | 0 | 0 |
08/04/2010 |
12.92
|
142,400 | 12.72 | 12.92 | 12.65 | 0 | 0 | 0 |
07/04/2010 |
12.11
|
336,600 | 12.04 | 12.11 | 11.63 | 0 | 0 | 0 |
06/04/2010 |
11.36
|
56,900 | 11.02 | 11.36 | 11.02 | 0 | 0 | 0 |
05/04/2010 |
10.75
|
173,000 | 10.34 | 10.75 | 10.20 | 0 | 0 | 0 |
02/04/2010 |
10.13
|
236,700 | 9.93 | 10.20 | 9.86 | 0 | 0 | 0 |
01/04/2010 |
9.52
|
29,100 | 9.32 | 10.00 | 9.25 | 0 | 0 | 0 |
31/03/2010 |
9.73
|
54,500 | 10.13 | 10.13 | 9.59 | 0 | 0 | 0 |
30/03/2010 |
10.07
|
83,500 | 10.41 | 10.54 | 9.93 | 0 | 1,500 | -0.0 |
29/03/2010 |
10.07
|
192,800 | 9.45 | 10.07 | 9.45 | 0 | 0 | 0 |
26/03/2010 |
9.66
|
58,500 | 9.52 | 9.79 | 9.25 | 0 | 0 | 0 |
25/03/2010 |
9.52
|
92,700 | 9.86 | 9.86 | 9.11 | 0 | 0 | 0 |
24/03/2010 |
9.79
|
75,800 | 9.32 | 9.79 | 9.11 | 0 | 0 | 0 |
23/03/2010 |
9.18
|
78,700 | 9.52 | 9.52 | 9.05 | 0 | 0 | 0 |
22/03/2010 |
9.52
|
77,100 | 9.86 | 9.93 | 9.52 | 0 | 0 | 0 |
19/03/2010 |
10.07
|
59,900 | 10.34 | 10.34 | 9.86 | 0 | 500 | -0.0 |
18/03/2010 |
10.27
|
148,300 | 10.07 | 10.41 | 9.52 | 0 | 0 | 0 |
17/03/2010 |
10.13
|
104,000 | 10.34 | 10.61 | 9.59 | 0 | 0 | 0 |
16/03/2010 |
10.00
|
426,100 | 10.00 | 10.00 | 9.66 | 0 | 0 | 0 |
15/03/2010 |
9.39
|
35,500 | 8.84 | 9.39 | 8.84 | 0 | 0 | 0 |
12/03/2010 |
8.84
|
31,400 | 8.50 | 8.98 | 8.50 | 0 | 0 | 0 |
11/03/2010 |
8.84
|
12,300 | 8.84 | 8.84 | 8.71 | 0 | 0 | 0 |
10/03/2010 |
8.77
|
40,800 | 9.25 | 9.25 | 8.64 | 0 | 0 | 0 |
09/03/2010 |
8.91
|
51,700 | 8.98 | 9.52 | 8.91 | 0 | 0 | 0 |
08/03/2010 |
9.05
|
55,700 | 8.64 | 9.05 | 8.64 | 0 | 0 | 0 |
05/03/2010 |
8.71
|
44,800 | 8.43 | 8.71 | 8.43 | 0 | 0 | 0 |
04/03/2010 |
8.50
|
81,700 | 8.43 | 8.71 | 8.09 | 0 | 2,300 | -0.0 |
03/03/2010 |
8.23
|
30,800 | 8.16 | 8.30 | 7.89 | 0 | 0 | 0 |
02/03/2010 |
8.09
|
13,700 | 8.16 | 8.16 | 8.03 | 0 | 0 | 0 |
01/03/2010 |
8.16
|
10,300 | 8.03 | 8.16 | 8.03 | 0 | 0 | 0 |
26/02/2010 |
8.03
|
14,400 | 7.96 | 8.09 | 7.96 | 0 | 0 | 0 |
25/02/2010 |
8.03
|
16,200 | 8.16 | 8.16 | 7.96 | 0 | 0 | 0 |
24/02/2010 |
8.23
|
18,700 | 8.16 | 8.23 | 7.89 | 0 | 0 | 0 |
23/02/2010 |
8.03
|
6,100 | 8.16 | 8.16 | 7.96 | 0 | 0 | 0 |
22/02/2010 |
8.37
|
7,300 | 8.64 | 8.64 | 8.16 | 0 | 0 | 0 |
12/02/2010 |
8.43
|
18,500 | 8.64 | 8.64 | 8.30 | 0 | 0 | 0 |
11/02/2010 |
8.37
|
1,300 | 8.43 | 8.43 | 8.30 | 0 | 0 | 0 |
10/02/2010 |
8.16
|
17,500 | 7.96 | 8.16 | 7.75 | 0 | 0 | 0 |
09/02/2010 |
7.69
|
12,400 | 7.69 | 7.89 | 7.62 | 0 | 0 | 0 |
08/02/2010 |
7.82
|
29,000 | 7.62 | 7.96 | 7.35 | 1,300 | 0 | 0.0 |
05/02/2010 |
7.89
|
11,400 | 7.96 | 8.03 | 7.75 | 0 | 0 | 0 |
04/02/2010 |
8.16
|
19,400 | 8.16 | 8.37 | 8.09 | 1,000 | 0 | 0.0 |
03/02/2010 |
8.16
|
12,400 | 8.37 | 8.37 | 8.16 | 0 | 0 | 0 |
02/02/2010 |
8.30
|
16,000 | 8.30 | 8.30 | 8.16 | 0 | 0 | 0 |
01/02/2010 |
8.43
|
31,900 | 8.37 | 8.43 | 8.30 | 0 | 0 | 0 |
29/01/2010 |
8.23
|
37,800 | 8.43 | 8.43 | 8.16 | 0 | 0 | 0 |
28/01/2010 |
8.23
|
17,000 | 7.82 | 8.43 | 7.82 | 0 | 0 | 0 |
27/01/2010 |
8.16
|
33,400 | 8.77 | 8.77 | 8.16 | 0 | 0 | 0 |
26/01/2010 |
8.77
|
47,400 | 8.64 | 8.77 | 8.43 | 0 | 0 | 0 |
25/01/2010 |
8.23
|
13,400 | 8.23 | 8.37 | 8.09 | 0 | 0 | 0 |
22/01/2010 |
8.16
|
17,300 | 8.16 | 8.16 | 7.82 | 0 | 0 | 0 |
21/01/2010 |
8.09
|
22,600 | 8.30 | 8.50 | 8.03 | 0 | 0 | 0 |
20/01/2010 |
8.16
|
46,700 | 8.57 | 8.64 | 8.16 | 0 | 0 | 0 |
19/01/2010 |
8.98
|
45,700 | 8.84 | 8.98 | 8.30 | 0 | 0 | 0 |
18/01/2010 |
8.71
|
40,000 | 8.91 | 8.98 | 8.71 | 0 | 0 | 0 |
15/01/2010 |
9.25
|
62,100 | 9.86 | 9.86 | 8.91 | 0 | 0 | 0 |
14/01/2010 |
9.25
|
28,300 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
13/01/2010 |
8.91
|
81,200 | 8.57 | 8.91 | 8.16 | 0 | 0 | 0 |
12/01/2010 |
8.23
|
47,500 | 8.71 | 8.71 | 8.23 | 0 | 1,000 | -0.0 |
11/01/2010 |
8.77
|
22,000 | 8.84 | 8.98 | 8.64 | 0 | 0 | 0 |
08/01/2010 |
8.98
|
60,700 | 9.32 | 9.52 | 8.84 | 0 | 0 | 0 |
07/01/2010 |
8.77
|
60,500 | 8.84 | 9.32 | 8.77 | 0 | 0 | 0 |
06/01/2010 |
9.11
|
42,300 | 9.18 | 9.52 | 9.11 | 0 | 0 | 0 |
05/01/2010 |
9.73
|
57,600 | 10.00 | 10.00 | 9.39 | 0 | 0 | 0 |
04/01/2010 |
9.39
|
69,100 | 9.25 | 9.39 | 8.84 | 0 | 0 | 0 |
31/12/2009 |
8.71
|
56,800 | 8.84 | 8.98 | 8.50 | 0 | 0 | 0 |
30/12/2009 |
8.50
|
43,400 | 8.16 | 8.57 | 8.16 | 0 | 0 | 0 |
29/12/2009 |
8.16
|
40,900 | 8.30 | 8.43 | 8.16 | 0 | 0 | 0 |
28/12/2009 |
8.43
|
57,800 | 9.52 | 9.52 | 8.43 | 0 | 0 | 0 |