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) |
-1.60 | -16.84% | 866,900 | -400 | 0.0 |
6
9.50
8.60
|
2 tháng
(2024-07-22) |
-7.80 | -49.68% | 1,720,400 | -1,400 | -0.0 |
6
16.90
8.60
|
3 tháng
(2024-06-21) |
-11.90 | -60.10% | 2,212,800 | -1,500 | -0.0 |
6
20.20
8.60
|
6 tháng
(2024-03-25) |
-19 | -70.63% | 7,888,900 | -18,600 | -0.4 |
6
26.90
8.60
|
12 tháng
(2023-09-25) |
4.10 | 107.89% | 20,634,900 | -51,185 | -0.9 |
3.50
34.70
8.60
|
24 tháng
(2022-09-30) |
4 | 102.56% | 22,493,240 | -39,634 | -0.9 |
2.80
34.70
8.60
|
36 tháng
(2021-10-05) |
4.10 | 107.89% | 28,476,552 | -26,790 | -0.8 |
2.80
34.70
8.60
|
60 tháng
(2019-10-16) |
5.10 | 182.14% | 34,544,586 | -58,288 | -0.8 |
1.50
34.70
8.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/04/2010 |
17.58
|
7,800 | 17.49 | 17.58 | 17.02 | 0 | 0 | 0 |
16/04/2010 |
17.49
|
18,700 | 17.30 | 17.77 | 17.39 | 0 | 0 | 0 |
15/04/2010 |
17.30
|
26,800 | 17.11 | 17.30 | 16.92 | 0 | 0 | 0 |
14/04/2010 |
17.11
|
9,600 | 17.11 | 17.30 | 16.64 | 0 | 0 | 0 |
13/04/2010 |
17.11
|
14,000 | 17.11 | 17.21 | 17.02 | 0 | 0 | 0 |
12/04/2010 |
17.11
|
12,200 | 17.68 | 18.06 | 17.11 | 0 | 0 | 0 |
09/04/2010 |
17.68
|
22,300 | 18.06 | 18.15 | 17.68 | 0 | 0 | 0 |
08/04/2010 |
18.06
|
41,900 | 17.21 | 18.15 | 16.54 | 0 | 0 | 0 |
07/04/2010 |
17.21
|
25,100 | 16.83 | 17.96 | 16.73 | 0 | 0 | 0 |
06/04/2010 |
16.83
|
17,200 | 17.21 | 17.39 | 16.54 | 0 | 100 | -0.0 |
05/04/2010 |
17.21
|
13,600 | 17.21 | 17.21 | 16.83 | 0 | 100 | -0.0 |
02/04/2010 |
17.21
|
20,400 | 16.92 | 17.58 | 16.64 | 0 | 0 | 0 |
01/04/2010 |
16.92
|
11,400 | 16.54 | 17.02 | 16.35 | 0 | 0 | 0 |
31/03/2010 |
16.54
|
15,400 | 16.83 | 17.96 | 16.54 | 0 | 0 | 0 |
30/03/2010 |
16.83
|
6,600 | 17.21 | 17.49 | 16.83 | 0 | 0 | 0 |
29/03/2010 |
17.21
|
20,900 | 17.39 | 17.39 | 17.02 | 0 | 100 | -0.0 |
26/03/2010 |
17.39
|
10,600 | 17.30 | 17.39 | 17.02 | 0 | 100 | -0.0 |
25/03/2010 |
17.30
|
9,200 | 18.15 | 18.15 | 17.02 | 0 | 100 | -0.0 |
24/03/2010 |
18.15
|
10,300 | 17.77 | 18.15 | 17.77 | 0 | 100 | -0.0 |
23/03/2010 |
17.77
|
20,200 | 18.72 | 18.72 | 17.58 | 0 | 0 | 0 |
22/03/2010 |
18.72
|
20,500 | 18.34 | 19.00 | 18.25 | 0 | 100 | -0.0 |
19/03/2010 |
18.34
|
5,300 | 18.34 | 18.62 | 17.96 | 0 | 0 | 0 |
18/03/2010 |
18.34
|
17,200 | 18.06 | 18.34 | 17.87 | 0 | 0 | 0 |
17/03/2010 |
18.06
|
11,800 | 17.96 | 18.43 | 17.96 | 0 | 100 | -0.0 |
16/03/2010 |
17.96
|
20,200 | 19.29 | 19.29 | 17.96 | 0 | 100 | -0.0 |
15/03/2010 |
19.29
|
145,000 | 18.34 | 19.29 | 18.43 | 0 | 0 | 0 |
12/03/2010 |
18.34
|
37,800 | 17.96 | 18.34 | 17.58 | 0 | 100 | -0.0 |
11/03/2010 |
17.96
|
29,700 | 18.06 | 18.43 | 17.77 | 0 | 100 | -0.0 |
10/03/2010 |
18.06
|
27,800 | 18.43 | 18.53 | 17.68 | 0 | 100 | -0.0 |
09/03/2010 |
18.43
|
19,100 | 18.53 | 19.10 | 17.96 | 0 | 0 | 0 |
08/03/2010 |
18.53
|
33,600 | 18.25 | 19.00 | 18.53 | 0 | 0 | 0 |
05/03/2010 |
18.25
|
44,900 | 17.87 | 19.47 | 18.25 | 0 | 2,000 | -0.0 |
04/03/2010 |
17.87
|
23,800 | 18.06 | 19.38 | 17.77 | 0 | 0 | 0 |
03/03/2010 |
18.06
|
107,000 | 17.77 | 20.33 | 17.96 | 0 | 2,000 | -0.0 |
02/03/2010 |
17.77
|
111,400 | 18.81 | 20.04 | 17.77 | 0 | 0 | 0 |
01/03/2010 |
18.81
|
30,200 | 17.58 | 18.81 | 17.87 | 0 | 0 | 0 |
26/02/2010 |
17.58
|
14,400 | 17.02 | 17.58 | 17.49 | 0 | 0 | 0 |
25/02/2010 |
17.02
|
95,100 | 16.17 | 17.02 | 15.79 | 0 | 0 | 0 |
24/02/2010 |
16.17
|
29,400 | 16.26 | 16.26 | 15.31 | 0 | 0 | 0 |
23/02/2010 |
16.26
|
30,700 | 17.39 | 17.39 | 16.26 | 0 | 0 | 0 |
22/02/2010 |
17.39
|
19,800 | 17.96 | 18.72 | 17.02 | 0 | 0 | 0 |
12/02/2010 |
17.96
|
5,400 | 16.73 | 18.06 | 17.96 | 0 | 0 | 0 |
11/02/2010 |
16.73
|
11,000 | 17.58 | 18.91 | 16.54 | 0 | 0 | 0 |
10/02/2010 |
17.58
|
78,000 | 18.81 | 18.81 | 17.58 | 0 | 0 | 0 |
09/02/2010 |
18.81
|
5,100 | 18.62 | 18.81 | 18.81 | 0 | 0 | 0 |
08/02/2010 |
18.62
|
14,300 | 19.85 | 20.80 | 18.62 | 0 | 0 | 0 |
05/02/2010 |
19.85
|
154,300 | 18.81 | 19.95 | 19.76 | 0 | 0 | 0 |
04/02/2010 |
18.81
|
61,500 | 17.58 | 18.81 | 18.06 | 0 | 0 | 0 |
03/02/2010 |
17.58
|
103,200 | 16.54 | 17.58 | 17.21 | 0 | 0 | 0 |
02/02/2010 |
16.54
|
41,900 | 15.69 | 16.54 | 16.07 | 5,000 | 0 | 0.1 |
01/02/2010 |
15.69
|
65,900 | 14.65 | 15.69 | 14.75 | 0 | 0 | 0 |
29/01/2010 |
14.65
|
800 | 15.31 | 15.31 | 14.65 | 0 | 0 | 0 |
28/01/2010 |
15.31
|
0 | 14.94 | 15.31 | 15.31 | 0 | 0 | 0 |
27/01/2010 |
14.94
|
1,500 | 16.07 | 16.07 | 14.94 | 0 | 0 | 0 |
26/01/2010 |
16.07
|
9,400 | 15.22 | 16.07 | 15.69 | 0 | 0 | 0 |
25/01/2010 |
15.22
|
2,800 | 14.94 | 15.22 | 14.94 | 0 | 0 | 0 |
22/01/2010 |
14.94
|
7,800 | 14.56 | 14.94 | 14.18 | 0 | 0 | 0 |
21/01/2010 |
14.56
|
11,300 | 15.41 | 15.41 | 14.56 | 0 | 0 | 0 |
20/01/2010 |
15.41
|
10,300 | 16.54 | 16.54 | 15.31 | 0 | 0 | 0 |
19/01/2010 |
16.54
|
1,300 | 16.07 | 16.83 | 16.07 | 0 | 100 | -0.0 |
18/01/2010 |
16.07
|
6,800 | 17.30 | 17.30 | 16.07 | 0 | 0 | 0 |
15/01/2010 |
17.30
|
5,300 | 17.39 | 17.49 | 16.54 | 0 | 100 | -0.0 |
14/01/2010 |
17.39
|
6,200 | 17.21 | 17.39 | 17.21 | 0 | 0 | 0 |
13/01/2010 |
17.21
|
14,600 | 16.07 | 17.21 | 15.13 | 0 | 0 | 0 |
12/01/2010 |
16.07
|
17,800 | 17.21 | 17.96 | 16.07 | 0 | 0 | 0 |
11/01/2010 |
17.21
|
37,600 | 17.96 | 18.72 | 17.21 | 0 | 0 | 0 |
08/01/2010 |
17.96
|
25,800 | 17.96 | 18.91 | 17.68 | 0 | 0 | 0 |
07/01/2010 |
17.96
|
11,400 | 18.72 | 18.72 | 17.58 | 0 | 0 | 0 |
06/01/2010 |
18.72
|
7,600 | 20.04 | 20.04 | 18.72 | 0 | 0 | 0 |
05/01/2010 |
20.04
|
29,300 | 18.91 | 20.04 | 19.85 | 0 | 100 | -0.0 |
04/01/2010 |
18.91
|
25,000 | 17.30 | 18.91 | 18.06 | 0 | 0 | 0 |
31/12/2009 |
17.30
|
39,100 | 17.30 | 17.96 | 17.02 | 0 | 0 | 0 |
30/12/2009 |
17.30
|
25,600 | 16.83 | 17.30 | 15.88 | 0 | 0 | 0 |
29/12/2009 |
16.83
|
19,000 | 17.96 | 17.96 | 16.83 | 0 | 0 | 0 |
28/12/2009 |
17.96
|
5,600 | 18.06 | 18.06 | 17.96 | 0 | 0 | 0 |
25/12/2009 |
18.06
|
21,200 | 17.39 | 18.06 | 17.49 | 0 | 300 | 0 |
24/12/2009 |
17.39
|
41,800 | 16.26 | 17.39 | 16.26 | 0 | 0 | 0 |
23/12/2009 |
16.26
|
14,600 | 16.45 | 17.49 | 15.60 | 0 | 0 | 0 |
22/12/2009 |
16.45
|
7,600 | 17.68 | 17.68 | 16.45 | 0 | 0 | 0 |
21/12/2009 |
17.68
|
18,600 | 17.49 | 17.96 | 17.39 | 0 | 0 | 0 |
18/12/2009 |
17.49
|
21,000 | 16.35 | 17.49 | 16.54 | 0 | 0 | 0 |
17/12/2009 |
16.35
|
18,700 | 16.35 | 18.34 | 16.35 | 0 | 0 | 0 |
16/12/2009 |
16.35
|
13,700 | 17.11 | 17.96 | 16.35 | 0 | 0 | 0 |
15/12/2009 |
17.11
|
4,000 | 18.34 | 18.34 | 17.11 | 0 | 0 | 0 |
14/12/2009 |
18.34
|
29,800 | 17.96 | 18.91 | 17.96 | 0 | 0 | 0 |
11/12/2009 |
17.96
|
11,800 | 17.02 | 19.66 | 17.21 | 0 | 0 | 0 |
10/12/2009 |
17.02
|
15,900 | 16.54 | 19.38 | 16.92 | 0 | 0 | 0 |
09/12/2009 |
16.54
|
15,500 | 18.91 | 18.91 | 16.45 | 0 | 0 | 0 |
08/12/2009 |
18.91
|
38,800 | 17.68 | 18.91 | 16.45 | 0 | 0 | 0 |
07/12/2009 |
17.68
|
100 | 17.02 | 17.68 | 17.68 | 0 | 0 | 0 |
04/12/2009 |
17.02
|
1,300 | 17.02 | 17.02 | 16.92 | 0 | 0 | 0 |
03/12/2009 |
17.02
|
23,200 | 18.06 | 18.06 | 17.02 | 0 | 0 | 0 |
02/12/2009 |
18.06
|
1,400 | 19.47 | 19.47 | 18.06 | 0 | 0 | 0 |
01/12/2009 |
19.47
|
14,200 | 18.72 | 19.47 | 17.02 | 0 | 400 | 0 |
30/11/2009 |
18.72
|
4,400 | 17.58 | 18.72 | 17.30 | 0 | 0 | 0 |
27/11/2009 |
17.58
|
32,900 | 17.58 | 18.81 | 16.35 | 0 | 0 | 0 |
26/11/2009 |
17.58
|
1,100 | 18.91 | 18.91 | 17.58 | 0 | 0 | 0 |
25/11/2009 |
18.91
|
5,600 | 20.70 | 20.70 | 18.91 | 0 | 0 | 0 |
24/11/2009 |
20.70
|
10,200 | 22.03 | 22.03 | 19.66 | 0 | 0 | 0 |
23/11/2009 |
22.03
|
6,100 | 22.03 | 22.12 | 20.61 | 0 | 0 | 0 |