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) |
0.40 | 5.33% | 1,318,500 | -3,000 | -0.0 |
7.40
8.20
7.90
|
2 tháng
(2024-07-22) |
0.10 | 1.28% | 2,785,200 | -1,100 | -0.0 |
6.70
8.20
7.90
|
3 tháng
(2024-06-24) |
-0.50 | -5.95% | 4,103,500 | -2,377 | -0.0 |
6.70
8.80
7.90
|
6 tháng
(2024-03-25) |
-3.60 | -31.30% | 14,897,953 | 10,323 | 0.1 |
6.70
11.50
7.90
|
12 tháng
(2023-09-26) |
-2.50 | -24.04% | 47,184,825 | 15,425 | 0.1 |
6.70
11.80
7.90
|
24 tháng
(2022-10-03) |
-9.10 | -53.53% | 148,593,875 | 34,143 | 0.4 |
6.70
18
7.90
|
36 tháng
(2021-10-06) |
-22.61 | -74.11% | 192,454,272 | 34,243 | 0.5 |
6.70
59.32
7.90
|
60 tháng
(2019-10-17) |
-2.39 | -23.26% | 211,610,490 | 30,143 | 0.4 |
6.70
59.32
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/09/2010 |
11.92
|
1,000 | 11.68 | 12.29 | 11.92 | 0 | 0 | 0 |
13/09/2010 |
11.68
|
3,000 | 12.54 | 12.54 | 11.68 | 0 | 0 | 0 |
10/09/2010 |
12.54
|
600 | 12.78 | 12.78 | 12.54 | 0 | 0 | 0 |
09/09/2010 |
12.78
|
4,400 | 13.25 | 13.47 | 12.78 | 0 | 0 | 0 |
08/09/2010 |
13.25
|
1,900 | 13.35 | 13.35 | 12.39 | 0 | 0 | 0 |
07/09/2010 |
13.35
|
1,100 | 13.49 | 13.49 | 13.05 | 0 | 0 | 0 |
06/09/2010 |
13.49
|
1,100 | 13.10 | 13.49 | 12.81 | 0 | 0 | 0 |
01/09/2010 |
13.10
|
1,700 | 13.18 | 13.40 | 12.22 | 0 | 0 | 0 |
31/08/2010 |
13.18
|
2,400 | 12.31 | 13.18 | 11.77 | 0 | 0 | 0 |
30/08/2010 |
12.31
|
500 | 11.41 | 12.31 | 12.31 | 0 | 0 | 0 |
27/08/2010 |
11.41
|
4,600 | 12.04 | 12.04 | 11.28 | 0 | 0 | 0 |
26/08/2010 |
12.04
|
600 | 11.82 | 12.04 | 11.53 | 0 | 0 | 0 |
25/08/2010 |
11.82
|
2,000 | 13.20 | 13.20 | 11.80 | 0 | 0 | 0 |
24/08/2010 |
13.20
|
1,100 | 12.93 | 13.20 | 12.31 | 0 | 0 | 0 |
23/08/2010 |
12.93
|
1,700 | 13.62 | 13.64 | 12.76 | 0 | 0 | 0 |
20/08/2010 |
13.62
|
100 | 15.31 | 15.31 | 13.62 | 0 | 0 | 0 |
19/08/2010 |
15.31
|
9,000 | 13.64 | 15.31 | 13.35 | 0 | 0 | 0 |
18/08/2010 |
13.64
|
2,200 | 13.77 | 14.50 | 13.64 | 0 | 0 | 0 |
17/08/2010 |
13.77
|
2,500 | 14.87 | 14.87 | 13.52 | 0 | 0 | 0 |
16/08/2010 |
14.87
|
2,700 | 14.26 | 14.87 | 13.05 | 0 | 0 | 0 |
13/08/2010 |
14.26
|
8,600 | 12.86 | 14.26 | 12.41 | 0 | 0 | 0 |
12/08/2010 |
12.86
|
6,100 | 13.77 | 14.75 | 12.83 | 0 | 0 | 0 |
11/08/2010 |
13.77
|
1,200 | 14.40 | 14.40 | 13.05 | 0 | 0 | 0 |
10/08/2010 |
14.40
|
14,300 | 14.01 | 14.40 | 13.52 | 0 | 0 | 0 |
09/08/2010 |
14.01
|
3,000 | 14.50 | 14.75 | 13.67 | 0 | 0 | 0 |
06/08/2010 |
14.50
|
1,300 | 14.50 | 14.63 | 14.50 | 0 | 0 | 0 |
05/08/2010 |
14.50
|
3,200 | 14.72 | 15.46 | 14.50 | 0 | 0 | 0 |
04/08/2010 |
14.72
|
1,600 | 14.75 | 14.75 | 14.28 | 0 | 0 | 0 |
03/08/2010 |
14.75
|
400 | 15.19 | 15.19 | 14.28 | 0 | 0 | 0 |
02/08/2010 |
15.19
|
100 | 15.88 | 15.88 | 15.19 | 0 | 0 | 0 |
30/07/2010 |
15.88
|
4,300 | 14.77 | 15.88 | 15.36 | 0 | 0 | 0 |
29/07/2010 |
14.77
|
7,000 | 15.04 | 15.46 | 13.77 | 0 | 0 | 0 |
28/07/2010 |
15.04
|
2,900 | 15.24 | 15.24 | 14.28 | 0 | 0 | 0 |
27/07/2010 |
15.24
|
1,300 | 15.12 | 15.24 | 14.16 | 0 | 700 | -0.0 |
26/07/2010 |
15.12
|
3,800 | 15.36 | 15.36 | 14.77 | 0 | 0 | 0 |
23/07/2010 |
15.36
|
1,800 | 15.44 | 15.71 | 15.02 | 0 | 0 | 0 |
22/07/2010 |
15.44
|
7,200 | 15.54 | 15.54 | 14.53 | 0 | 0 | 0 |
21/07/2010 |
15.54
|
3,900 | 15.95 | 15.95 | 15.26 | 0 | 0 | 0 |
20/07/2010 |
15.95
|
9,300 | 16.40 | 16.47 | 15.26 | 0 | 0 | 0 |
19/07/2010 |
16.40
|
7,400 | 15.98 | 16.79 | 15.78 | 0 | 0 | 0 |
16/07/2010 |
15.98
|
6,000 | 15.93 | 16.42 | 15.78 | 0 | 0 | 0 |
15/07/2010 |
15.93
|
3,000 | 15.85 | 16.00 | 15.78 | 0 | 0 | 0 |
14/07/2010 |
15.85
|
2,200 | 16.69 | 16.69 | 15.85 | 0 | 0 | 0 |
13/07/2010 |
16.69
|
1,200 | 16.64 | 16.69 | 16.69 | 0 | 0 | 0 |
12/07/2010 |
16.64
|
10,100 | 16.47 | 16.69 | 16.44 | 0 | 0 | 0 |
09/07/2010 |
16.47
|
14,700 | 15.61 | 16.47 | 15.61 | 0 | 0 | 0 |
08/07/2010 |
15.61
|
9,300 | 15.61 | 15.73 | 15.61 | 0 | 0 | 0 |
07/07/2010 |
15.61
|
1,600 | 15.73 | 16.57 | 15.61 | 0 | 100 | -0.0 |
06/07/2010 |
15.73
|
6,400 | 15.76 | 15.78 | 15.73 | 0 | 0 | 0 |
05/07/2010 |
15.76
|
10,000 | 15.98 | 17.18 | 15.76 | 0 | 100 | -0.0 |
02/07/2010 |
15.98
|
2,700 | 15.93 | 16.69 | 15.98 | 0 | 0 | 0 |
01/07/2010 |
15.93
|
4,900 | 15.63 | 16.91 | 15.51 | 200 | 0 | 0.0 |
30/06/2010 |
15.63
|
10,700 | 15.98 | 16.44 | 15.63 | 0 | 0 | 0 |
29/06/2010 |
15.98
|
22,100 | 16.22 | 16.69 | 15.98 | 0 | 0 | 0 |
28/06/2010 |
16.22
|
3,200 | 16.22 | 16.22 | 15.93 | 0 | 0 | 0 |
25/06/2010 |
16.22
|
1,600 | 16.69 | 17.21 | 16.22 | 0 | 0 | 0 |
24/06/2010 |
16.69
|
40,200 | 16.69 | 16.71 | 16.22 | 0 | 0 | 0 |
23/06/2010 |
16.69
|
35,200 | 16.74 | 16.74 | 16.57 | 0 | 0 | 0 |
22/06/2010 |
16.74
|
18,400 | 17.18 | 17.18 | 16.42 | 0 | 0 | 0 |
21/06/2010 |
17.18
|
2,100 | 17.08 | 18.17 | 16.47 | 0 | 0 | 0 |
18/06/2010 |
17.08
|
14,400 | 16.99 | 17.16 | 16.62 | 0 | 0 | 0 |
17/06/2010 |
16.99
|
35,700 | 17.58 | 17.58 | 16.42 | 0 | 0 | 0 |
16/06/2010 |
17.58
|
107,200 | 17.33 | 17.67 | 17.21 | 0 | 0 | 0 |
15/06/2010 |
17.33
|
51,500 | 17.26 | 17.35 | 16.91 | 0 | 0 | 0 |
14/06/2010 |
17.26
|
22,900 | 17.21 | 18.12 | 17.26 | 0 | 0 | 0 |
11/06/2010 |
17.21
|
85,200 | 16.79 | 17.55 | 16.96 | 0 | 0 | 0 |
10/06/2010 |
16.79
|
116,700 | 16.40 | 16.99 | 16.30 | 0 | 0 | 0 |
09/06/2010 |
16.40
|
44,200 | 15.78 | 16.47 | 15.98 | 0 | 0 | 0 |
08/06/2010 |
15.78
|
26,900 | 15.66 | 16.44 | 15.61 | 0 | 0 | 0 |
07/06/2010 |
15.66
|
3,200 | 16.57 | 16.57 | 15.66 | 0 | 0 | 0 |
04/06/2010 |
16.57
|
2,100 | 16.64 | 16.86 | 16.57 | 0 | 0 | 0 |
03/06/2010 |
16.64
|
3,300 | 16.17 | 16.71 | 15.85 | 0 | 0 | 0 |
02/06/2010 |
16.17
|
11,300 | 16.35 | 16.44 | 15.98 | 0 | 0 | 0 |
01/06/2010 |
16.35
|
12,200 | 16.47 | 16.47 | 15.61 | 0 | 0 | 0 |
31/05/2010 |
16.47
|
11,000 | 16.22 | 17.55 | 16.30 | 0 | 0 | 0 |
28/05/2010 |
16.22
|
8,200 | 16.35 | 16.71 | 16.10 | 0 | 0 | 0 |
27/05/2010 |
16.35
|
11,100 | 16.35 | 16.86 | 15.63 | 0 | 100 | -0.0 |
26/05/2010 |
16.35
|
18,700 | 15.90 | 16.96 | 15.83 | 0 | 0 | 0 |
25/05/2010 |
15.90
|
8,700 | 15.71 | 16.08 | 15.39 | 0 | 0 | 0 |
24/05/2010 |
15.71
|
6,700 | 14.60 | 16.15 | 14.75 | 0 | 0 | 0 |
21/05/2010 |
14.60
|
5,100 | 16.20 | 16.20 | 14.58 | 0 | 0 | 0 |
20/05/2010 |
16.20
|
22,900 | 16.00 | 16.62 | 15.24 | 0 | 0 | 0 |
19/05/2010 |
16.00
|
15,400 | 15.98 | 16.00 | 15.17 | 0 | 0 | 0 |
18/05/2010 |
15.98
|
21,300 | 15.63 | 16.67 | 15.26 | 0 | 0 | 0 |
17/05/2010 |
15.63
|
2,800 | 16.71 | 16.71 | 15.54 | 0 | 0 | 0 |
14/05/2010 |
16.71
|
22,100 | 16.71 | 16.71 | 16.08 | 0 | 0 | 0 |
13/05/2010 |
16.71
|
9,100 | 15.51 | 16.71 | 15.73 | 0 | 0 | 0 |
12/05/2010 |
15.51
|
77,200 | 16.84 | 16.84 | 15.39 | 0 | 0 | 0 |
11/05/2010 |
16.84
|
79,500 | 16.35 | 17.11 | 16.00 | 0 | 0 | 0 |
10/05/2010 |
16.35
|
50,500 | 16.96 | 16.96 | 16.35 | 0 | 0 | 0 |
07/05/2010 |
16.96
|
29,200 | 17.87 | 17.87 | 16.62 | 0 | 0 | 0 |
06/05/2010 |
17.87
|
109,700 | 16.64 | 17.87 | 16.49 | 0 | 0 | 0 |
05/05/2010 |
16.64
|
23,600 | 17.60 | 17.60 | 16.37 | 0 | 0 | 0 |
04/05/2010 |
17.60
|
97,000 | 16.71 | 17.60 | 16.00 | 0 | 0 | 0 |
29/04/2010 |
16.71
|
100,900 | 16.59 | 16.84 | 16.10 | 0 | 0 | 0 |
28/04/2010 |
16.59
|
98,300 | 16.69 | 17.21 | 15.98 | 0 | 0 | 0 |
27/04/2010 |
16.69
|
147,000 | 16.99 | 17.60 | 16.47 | 0 | 0 | 0 |
26/04/2010 |
16.99
|
212,500 | 15.95 | 16.99 | 15.88 | 0 | 0 | 0 |
22/04/2010 |
15.95
|
440,300 | 15.04 | 15.95 | 15.36 | 0 | 0 | 0 |
21/04/2010 |
15.04
|
158,800 | 14.31 | 15.24 | 14.31 | 0 | 0 | 0 |