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) |
-0.30 | -3.30% | 2,036,500 | 0 | 0 |
8.60
9.10
8.80
|
2 tháng
(2024-07-22) |
-0.30 | -3.30% | 4,144,600 | 0 | 0 |
8.50
9.20
8.80
|
3 tháng
(2024-06-21) |
-1.20 | -12% | 6,238,500 | 0 | 0 |
8.50
10
8.80
|
6 tháng
(2024-03-25) |
-0.70 | -7.37% | 10,597,000 | 0 | 0 |
8.50
10
8.80
|
12 tháng
(2023-09-25) |
-0.30 | -3.30% | 15,998,200 | -2,000 | -0.0 |
8.50
10.30
8.80
|
24 tháng
(2022-09-30) |
1 | 12.82% | 27,178,557 | -4,700 | -0.0 |
6.30
11.60
8.80
|
36 tháng
(2021-10-05) |
-5.90 | -40.14% | 33,189,457 | -9,207 | -0.1 |
6.30
17.50
8.80
|
60 tháng
(2019-10-16) |
4.30 | 95.56% | 39,706,657 | -81,638 | -0.5 |
3.40
17.50
8.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/03/2010 |
15.95
|
44,400 | 15.95 | 16.25 | 15.56 | 100 | 0 | 0.0 |
16/03/2010 |
15.95
|
121,500 | 16.74 | 16.94 | 15.75 | 100 | 0 | 0.0 |
15/03/2010 |
16.74
|
280,100 | 15.75 | 16.94 | 15.75 | 46,000 | 0 | 0.8 |
12/03/2010 |
15.75
|
88,900 | 16.25 | 16.64 | 15.36 | 0 | 0 | 0 |
11/03/2010 |
16.25
|
135,500 | 16.34 | 17.13 | 15.85 | 0 | 0 | 0 |
10/03/2010 |
16.34
|
373,300 | 15.46 | 16.34 | 15.75 | 28,800 | 0 | 0.5 |
09/03/2010 |
15.46
|
221,000 | 14.77 | 15.46 | 14.18 | 36,200 | 500 | 0.6 |
08/03/2010 |
14.77
|
118,000 | 14.38 | 14.77 | 14.18 | 0 | 0 | 0 |
05/03/2010 |
14.38
|
82,900 | 14.18 | 14.47 | 13.78 | 0 | 0 | 0 |
04/03/2010 |
14.18
|
53,300 | 14.57 | 14.87 | 14.08 | 0 | 2,000 | -0.0 |
03/03/2010 |
14.57
|
56,900 | 14.38 | 14.77 | 13.88 | 0 | 0 | 0 |
02/03/2010 |
14.38
|
84,900 | 14.77 | 14.97 | 13.88 | 0 | 0 | 0 |
01/03/2010 |
14.77
|
146,700 | 14.18 | 15.16 | 14.28 | 9,000 | 1,200 | 0.1 |
26/02/2010 |
14.18
|
104,700 | 13.69 | 14.18 | 14.08 | 0 | 0 | 0 |
25/02/2010 |
13.69
|
51,800 | 12.90 | 13.69 | 12.90 | 0 | 1,900 | -0.0 |
24/02/2010 |
12.90
|
10,700 | 12.60 | 13.00 | 12.60 | 0 | 100 | -0.0 |
23/02/2010 |
12.60
|
14,500 | 12.60 | 12.80 | 12.60 | 1,000 | 0 | 0.0 |
22/02/2010 |
12.60
|
14,500 | 12.80 | 13.19 | 12.50 | 0 | 0 | 0 |
12/02/2010 |
12.80
|
12,500 | 12.41 | 12.80 | 12.41 | 0 | 0 | 0 |
11/02/2010 |
12.41
|
18,500 | 12.41 | 12.80 | 12.31 | 0 | 0 | 0 |
10/02/2010 |
12.41
|
10,800 | 12.31 | 12.60 | 12.31 | 100 | 0 | 0.0 |
09/02/2010 |
12.31
|
26,300 | 12.41 | 12.70 | 12.21 | 100 | 0 | 0.0 |
08/02/2010 |
12.41
|
9,300 | 12.31 | 12.70 | 12.31 | 1,500 | 0 | 0.0 |
05/02/2010 |
12.31
|
23,100 | 12.90 | 12.90 | 12.21 | 0 | 0 | 0 |
04/02/2010 |
12.90
|
14,000 | 12.90 | 13.00 | 12.80 | 0 | 0 | 0 |
03/02/2010 |
12.90
|
11,100 | 12.41 | 13.00 | 12.31 | 0 | 0 | 0 |
02/02/2010 |
12.41
|
18,700 | 12.50 | 12.60 | 12.31 | 0 | 0 | 0 |
01/02/2010 |
12.50
|
13,800 | 12.80 | 13.00 | 12.01 | 0 | 0 | 0 |
29/01/2010 |
12.80
|
19,400 | 12.80 | 13.10 | 12.80 | 0 | 0 | 0 |
28/01/2010 |
12.80
|
700 | 13.00 | 13.00 | 12.80 | 0 | 0 | 0 |
27/01/2010 |
13.00
|
4,300 | 13.59 | 14.08 | 13.00 | 0 | 0 | 0 |
26/01/2010 |
13.59
|
31,800 | 12.80 | 13.59 | 12.90 | 0 | 0 | 0 |
25/01/2010 |
12.80
|
20,500 | 13.00 | 13.00 | 12.60 | 0 | 0 | 0 |
22/01/2010 |
13.00
|
19,600 | 13.00 | 13.00 | 12.31 | 0 | 0 | 0 |
21/01/2010 |
13.00
|
14,600 | 13.29 | 13.29 | 12.80 | 0 | 0 | 0 |
20/01/2010 |
13.29
|
16,500 | 13.59 | 13.59 | 12.80 | 0 | 0 | 0 |
19/01/2010 |
13.59
|
24,600 | 13.00 | 13.59 | 13.00 | 0 | 0 | 0 |
18/01/2010 |
13.00
|
22,200 | 13.69 | 13.69 | 12.80 | 0 | 0 | 0 |
15/01/2010 |
13.69
|
3,300 | 13.69 | 13.69 | 13.10 | 0 | 0 | 0 |
14/01/2010 |
13.69
|
9,900 | 13.98 | 14.18 | 13.49 | 0 | 1,200 | -0.0 |
13/01/2010 |
13.98
|
46,700 | 13.39 | 13.98 | 12.80 | 100 | 0 | 0.0 |
12/01/2010 |
13.39
|
52,900 | 14.18 | 14.28 | 13.39 | 100 | 0 | 0.0 |
11/01/2010 |
14.18
|
37,500 | 14.38 | 14.77 | 13.98 | 2,900 | 0 | 0.0 |
08/01/2010 |
14.38
|
38,200 | 14.38 | 14.77 | 14.28 | 0 | 0 | 0 |
07/01/2010 |
14.38
|
37,600 | 14.57 | 14.67 | 14.28 | 0 | 0 | 0 |
06/01/2010 |
14.57
|
35,700 | 14.87 | 15.26 | 14.28 | 0 | 1,200 | -0.0 |
05/01/2010 |
14.87
|
115,800 | 14.08 | 14.87 | 14.57 | 25,000 | 1,000 | 0.4 |
04/01/2010 |
14.08
|
63,700 | 13.00 | 14.08 | 13.19 | 0 | 0 | 0 |
31/12/2009 |
13.00
|
11,300 | 13.19 | 13.59 | 13.00 | 0 | 1,800 | 0 |
30/12/2009 |
13.19
|
20,200 | 13.00 | 13.29 | 12.90 | 0 | 0 | 0 |
29/12/2009 |
13.00
|
24,900 | 13.29 | 13.29 | 12.80 | 1,000 | 0 | 0 |
28/12/2009 |
13.29
|
35,300 | 13.98 | 13.98 | 13.10 | 500 | 0 | 0 |
25/12/2009 |
13.98
|
42,300 | 13.59 | 13.98 | 13.78 | 0 | 400 | 0 |
24/12/2009 |
13.59
|
26,300 | 13.00 | 13.69 | 12.80 | 3,000 | 0 | 0 |
23/12/2009 |
13.00
|
6,700 | 13.39 | 13.78 | 13.00 | 0 | 100 | 0 |
22/12/2009 |
13.39
|
6,900 | 13.88 | 14.18 | 13.39 | 0 | 0 | 0 |
21/12/2009 |
13.88
|
39,100 | 13.00 | 13.88 | 13.49 | 6,000 | 0 | 0 |
18/12/2009 |
13.00
|
31,000 | 12.50 | 13.10 | 12.31 | 0 | 1,000 | 0 |
17/12/2009 |
12.50
|
9,500 | 12.31 | 12.50 | 12.01 | 1,200 | 0 | 0 |
16/12/2009 |
12.31
|
13,000 | 13.29 | 13.29 | 12.31 | 1,100 | 0 | 0 |
15/12/2009 |
13.29
|
3,900 | 13.00 | 13.29 | 13.00 | 0 | 0 | 0 |
14/12/2009 |
13.00
|
31,600 | 12.50 | 13.59 | 12.80 | 0 | 0 | 0 |
11/12/2009 |
12.50
|
61,000 | 13.19 | 13.29 | 12.50 | 0 | 0 | 0 |
10/12/2009 |
13.19
|
84,600 | 13.29 | 13.69 | 13.10 | 0 | 0 | 0 |
09/12/2009 |
13.29
|
88,200 | 13.39 | 13.39 | 13.00 | 2,300 | 0 | 0 |
08/12/2009 |
13.39
|
49,900 | 13.78 | 13.78 | 12.80 | 0 | 0 | 0 |
07/12/2009 |
13.78
|
49,000 | 13.29 | 13.78 | 13.10 | 0 | 0 | 0 |
04/12/2009 |
13.29
|
39,200 | 13.29 | 13.49 | 13.19 | 0 | 0 | 0 |
03/12/2009 |
13.29
|
16,100 | 13.29 | 13.59 | 13.10 | 400 | 0 | 0 |
02/12/2009 |
13.29
|
42,300 | 14.38 | 14.77 | 13.29 | 0 | 300 | 0 |
01/12/2009 |
14.38
|
27,700 | 13.88 | 14.47 | 13.78 | 0 | 0 | 0 |
30/11/2009 |
13.88
|
63,000 | 13.29 | 13.88 | 13.39 | 0 | 1,100 | 0 |
27/11/2009 |
13.29
|
63,100 | 13.00 | 13.78 | 12.11 | 100 | 0 | 0 |
26/11/2009 |
13.00
|
95,900 | 13.78 | 13.78 | 13.00 | 1,000 | 0 | 0 |
25/11/2009 |
13.78
|
156,600 | 14.67 | 14.67 | 13.78 | 1,000 | 0 | 0 |
24/11/2009 |
14.67
|
88,300 | 14.77 | 14.77 | 14.38 | 0 | 0 | 0 |
23/11/2009 |
14.77
|
32,500 | 14.67 | 14.87 | 14.47 | 0 | 0 | 0 |
20/11/2009 |
14.67
|
59,600 | 14.87 | 14.97 | 14.67 | 0 | 0 | 0 |
19/11/2009 |
14.87
|
37,100 | 14.97 | 15.16 | 14.77 | 0 | 0 | 0 |
18/11/2009 |
14.97
|
45,600 | 14.67 | 15.06 | 14.38 | 400 | 0 | 0 |
17/11/2009 |
14.67
|
30,800 | 14.77 | 14.77 | 14.57 | 0 | 0 | 0 |
16/11/2009 |
14.77
|
44,300 | 15.06 | 15.06 | 14.47 | 0 | 0 | 0 |
13/11/2009 |
15.06
|
38,900 | 14.87 | 15.16 | 14.77 | 0 | 0 | 0 |
12/11/2009 |
14.87
|
93,700 | 14.87 | 15.36 | 14.87 | 0 | 0 | 0 |
11/11/2009 |
14.87
|
64,600 | 14.38 | 15.16 | 14.38 | 2,200 | 800 | 0 |
10/11/2009 |
14.38
|
82,900 | 14.67 | 15.46 | 14.28 | 0 | 0 | 0 |
09/11/2009 |
14.67
|
112,400 | 15.26 | 15.26 | 14.67 | 1,000 | 0 | 0 |
06/11/2009 |
15.26
|
77,800 | 15.75 | 16.25 | 14.87 | 0 | 1,300 | 0 |
05/11/2009 |
15.75
|
121,700 | 15.06 | 15.75 | 15.16 | 0 | 1,000 | 0 |
04/11/2009 |
15.06
|
77,500 | 14.77 | 15.56 | 14.77 | 1,000 | 0 | 0 |
03/11/2009 |
14.77
|
187,500 | 15.26 | 15.75 | 14.47 | 0 | 0 | 0 |
02/11/2009 |
15.26
|
161,400 | 16.25 | 16.54 | 15.06 | 1,000 | 0 | 0 |
30/10/2009 |
16.25
|
128,400 | 15.75 | 16.44 | 15.95 | 0 | 0 | 0 |
29/10/2009 |
15.75
|
282,100 | 16.44 | 16.44 | 15.46 | 1,600 | 0 | 0 |
28/10/2009 |
16.44
|
186,000 | 16.74 | 16.74 | 16.25 | 0 | 0 | 0 |
27/10/2009 |
16.74
|
148,600 | 16.94 | 16.94 | 16.25 | 0 | 0 | 0 |
26/10/2009 |
16.94
|
89,700 | 16.94 | 17.53 | 16.74 | 0 | 0 | 0 |
23/10/2009 |
16.94
|
218,300 | 17.43 | 17.72 | 16.74 | 0 | 0 | 0 |
22/10/2009 |
17.43
|
202,900 | 17.72 | 17.72 | 17.03 | 0 | 0 | 0 |
21/10/2009 |
17.72
|
149,100 | 18.02 | 18.02 | 17.13 | 0 | 300 | 0 |