Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.10 | -5% | 4,282,100 | 0 | 0 |
1.90
2
1.90
|
2 tháng
(2024-07-22) |
-0.40 | -17.39% | 14,251,600 | 0 | 0 |
1.90
2.30
1.90
|
3 tháng
(2024-06-20) |
-0.50 | -20.83% | 30,868,800 | 0 | 0 |
1.90
2.40
1.90
|
6 tháng
(2024-03-22) |
-0.30 | -13.64% | 72,045,858 | 0 | 0 |
1.90
2.50
1.90
|
12 tháng
(2023-09-29) |
-0.60 | -24% | 111,448,003 | -41,996 | -0.1 |
1.90
2.60
1.90
|
24 tháng
(2022-09-29) |
-2.30 | -54.76% | 284,502,470 | -45,186 | -0.1 |
1.90
4.20
1.90
|
36 tháng
(2021-10-04) |
-0.80 | -29.63% | 638,590,443 | -239,510 | -1.2 |
1.90
8
1.90
|
60 tháng
(2019-10-15) |
0.70 | 58.33% | 1,289,665,184 | -3,558,426 | -5.5 |
0.70
8
1.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/02/2010 |
16.60
|
687,100 | 16.60 | 16.87 | 16.53 | 24,100 | 500 | 0.6 |
02/02/2010 |
16.60
|
573,200 | 16.80 | 17.08 | 16.53 | 10,500 | 0 | 0.3 |
01/02/2010 |
16.80
|
918,500 | 16.80 | 17.01 | 16.60 | 0 | 0 | 0 |
29/01/2010 |
16.80
|
1,083,700 | 16.60 | 16.94 | 16.05 | 46,300 | 0 | 1.1 |
28/01/2010 |
16.60
|
798,600 | 16.94 | 17.22 | 16.46 | 100 | 0 | 0.0 |
27/01/2010 |
16.94
|
1,063,300 | 17.77 | 18.25 | 16.67 | 1,200 | 0 | 0.0 |
26/01/2010 |
17.77
|
3,089,200 | 16.74 | 17.77 | 16.87 | 24,100 | 0 | 0.6 |
25/01/2010 |
16.74
|
813,700 | 16.87 | 16.87 | 16.39 | 24,100 | 0 | 0.6 |
22/01/2010 |
16.87
|
1,299,700 | 16.67 | 17.22 | 15.84 | 36,600 | 0 | 0.9 |
21/01/2010 |
16.67
|
1,569,300 | 17.22 | 17.42 | 16.32 | 24,100 | 0 | 0.6 |
20/01/2010 |
17.22
|
1,079,900 | 17.70 | 18.18 | 17.08 | 32,100 | 0 | 0.8 |
19/01/2010 |
17.70
|
1,344,600 | 17.15 | 17.91 | 16.80 | 24,100 | 0 | 0.6 |
18/01/2010 |
17.15
|
1,956,400 | 17.91 | 18.60 | 16.94 | 15,400 | 0 | 0.4 |
15/01/2010 |
17.91
|
1,494,600 | 18.87 | 19.01 | 17.77 | 24,100 | 0 | 0.6 |
14/01/2010 |
18.87
|
1,975,600 | 18.60 | 19.22 | 18.53 | 24,200 | 0 | 0.7 |
13/01/2010 |
18.60
|
2,602,900 | 18.04 | 19.28 | 17.15 | 25,100 | 0 | 0.7 |
12/01/2010 |
18.04
|
2,068,100 | 19.08 | 19.35 | 18.04 | 24,100 | 0 | 0.6 |
11/01/2010 |
19.08
|
2,368,000 | 19.84 | 20.32 | 18.94 | 34,100 | 0 | 1.0 |
08/01/2010 |
19.84
|
5,492,000 | 18.60 | 20.46 | 18.46 | 44,100 | 0 | 1.3 |
07/01/2010 |
18.60
|
3,261,100 | 19.70 | 19.77 | 18.60 | 24,100 | 0 | 0.7 |
06/01/2010 |
19.70
|
4,153,800 | 19.84 | 21.21 | 19.35 | 24,100 | 0 | 0.7 |
05/01/2010 |
19.84
|
4,531,900 | 18.66 | 19.84 | 19.63 | 24,200 | 35,900 | -0.3 |
04/01/2010 |
18.66
|
7,875,800 | 17.22 | 18.66 | 17.49 | 0 | 45,000 | -1.2 |
31/12/2009 |
17.22
|
1,475,500 | 17.22 | 18.04 | 16.87 | 0 | 0 | 0 |
30/12/2009 |
17.22
|
1,020,600 | 16.80 | 17.36 | 16.80 | 0 | 0 | 0 |
29/12/2009 |
16.80
|
658,700 | 17.36 | 17.56 | 16.74 | 77,700 | 0 | 0 |
28/12/2009 |
17.36
|
932,000 | 17.84 | 17.91 | 17.08 | 140,500 | 0 | 0 |
25/12/2009 |
17.84
|
1,951,200 | 17.77 | 18.11 | 17.36 | 0 | 10,000 | 0 |
24/12/2009 |
17.77
|
1,399,900 | 17.01 | 17.77 | 16.53 | 114,500 | 0 | 0 |
23/12/2009 |
17.01
|
1,451,000 | 16.32 | 17.22 | 15.57 | 216,100 | 0 | 0 |
22/12/2009 |
16.32
|
829,300 | 16.19 | 17.22 | 16.19 | 221,900 | 0 | 0 |
21/12/2009 |
16.19
|
482,000 | 15.22 | 16.19 | 15.50 | 88,700 | 0 | 0 |
18/12/2009 |
15.22
|
268,500 | 15.15 | 15.22 | 14.81 | 52,700 | 0 | 0 |
17/12/2009 |
15.15
|
738,200 | 14.67 | 15.15 | 13.77 | 304,700 | 0 | 0 |
16/12/2009 |
14.67
|
744,500 | 15.50 | 15.70 | 14.67 | 110,600 | 205,500 | 0 |
15/12/2009 |
15.50
|
474,000 | 16.05 | 16.46 | 15.15 | 159,000 | 130,000 | 0 |
14/12/2009 |
16.05
|
527,900 | 15.43 | 16.19 | 14.81 | 300 | 80,000 | 0 |
11/12/2009 |
15.43
|
424,400 | 16.19 | 16.87 | 15.43 | 5,000 | 0 | 0 |
10/12/2009 |
16.19
|
372,700 | 17.01 | 17.36 | 15.98 | 5,000 | 0 | 0 |
09/12/2009 |
17.01
|
1,127,400 | 17.98 | 17.98 | 17.01 | 0 | 100,000 | 0 |
08/12/2009 |
17.98
|
429,600 | 18.53 | 18.73 | 17.56 | 10,000 | 59,000 | 0 |
07/12/2009 |
18.53
|
1,163,800 | 18.46 | 18.60 | 18.11 | 11,500 | 30,000 | 0 |
04/12/2009 |
18.46
|
757,300 | 18.11 | 18.60 | 17.63 | 204,700 | 0 | 0 |
03/12/2009 |
18.11
|
773,500 | 18.32 | 18.60 | 17.36 | 46,000 | 0 | 0 |
02/12/2009 |
18.32
|
792,800 | 19.56 | 19.63 | 18.18 | 50,000 | 0 | 0 |
01/12/2009 |
19.56
|
575,100 | 18.39 | 19.56 | 18.66 | 0 | 0 | 0 |
30/11/2009 |
18.39
|
445,400 | 17.22 | 18.39 | 17.91 | 0 | 0 | 0 |
27/11/2009 |
17.22
|
1,583,300 | 17.36 | 18.53 | 16.19 | 0 | 0 | 0 |
26/11/2009 |
17.36
|
1,679,400 | 18.39 | 18.39 | 17.36 | 514,000 | 6,200 | 0 |
25/11/2009 |
18.39
|
691,400 | 19.63 | 19.84 | 18.39 | 10,000 | 3,000 | 0 |
24/11/2009 |
19.63
|
665,700 | 20.52 | 20.66 | 19.35 | 1,000 | 0 | 0 |
23/11/2009 |
20.52
|
1,008,200 | 21.56 | 21.56 | 20.32 | 0 | 0 | 0 |
20/11/2009 |
21.56
|
1,446,300 | 21.69 | 22.73 | 20.32 | 25,000 | 0 | 0 |
19/11/2009 |
21.69
|
844,900 | 21.90 | 22.18 | 21.56 | 15,000 | 2,600 | 0 |
18/11/2009 |
21.90
|
961,300 | 21.97 | 23.35 | 21.35 | 400 | 0 | 0 |
17/11/2009 |
21.97
|
1,943,300 | 20.46 | 21.97 | 20.73 | 0 | 33,000 | 0 |
16/11/2009 |
20.46
|
585,500 | 20.87 | 21.28 | 20.32 | 0 | 0 | 0 |
13/11/2009 |
20.87
|
502,100 | 21.28 | 21.28 | 20.46 | 1,000 | 0 | 0 |
12/11/2009 |
21.28
|
611,200 | 20.87 | 21.63 | 20.80 | 0 | 0 | 0 |
11/11/2009 |
20.87
|
894,500 | 19.97 | 21.49 | 19.28 | 3,000 | 0 | 0 |
10/11/2009 |
19.97
|
1,050,000 | 21.14 | 21.42 | 19.90 | 0 | 0 | 0 |
09/11/2009 |
21.14
|
314,500 | 22.04 | 22.04 | 21.14 | 0 | 0 | 0 |
06/11/2009 |
22.04
|
1,146,300 | 22.73 | 24.59 | 21.69 | 0 | 4,900 | 0 |
05/11/2009 |
22.73
|
1,060,700 | 23.21 | 24.11 | 21.69 | 0 | 15,000 | 0 |
04/11/2009 |
23.21
|
1,294,200 | 21.83 | 23.21 | 22.73 | 0 | 0 | 0 |
03/11/2009 |
21.83
|
1,837,300 | 20.39 | 21.83 | 20.46 | 0 | 0 | 0 |
02/11/2009 |
20.39
|
1,354,500 | 22.04 | 22.04 | 20.32 | 9,400 | 600 | 0 |
30/10/2009 |
22.04
|
2,323,500 | 22.66 | 23.76 | 21.07 | 5,700 | 30,300 | 0 |
29/10/2009 |
22.66
|
49,400 | 24.31 | 24.31 | 22.66 | 0 | 0 | 0 |
28/10/2009 |
24.31
|
140,800 | 26.03 | 26.03 | 24.31 | 0 | 0 | 0 |
27/10/2009 |
26.03
|
307,300 | 27.89 | 27.89 | 26.03 | 0 | 0 | 0 |
26/10/2009 |
27.89
|
2,786,900 | 26.58 | 28.31 | 26.52 | 5,000 | 47,700 | 0 |
23/10/2009 |
26.58
|
3,264,000 | 25.28 | 26.58 | 25.28 | 4,500 | 0 | 0 |
22/10/2009 |
25.28
|
5,248,300 | 23.62 | 25.28 | 23.69 | 5,000 | 0 | 0 |
21/10/2009 |
23.62
|
661,800 | 22.11 | 23.62 | 23.62 | 0 | 0 | 0 |
20/10/2009 |
22.11
|
579,100 | 20.80 | 22.11 | 22.11 | 0 | 0 | 0 |
19/10/2009 |
20.80
|
2,620,500 | 19.28 | 20.80 | 18.94 | 0 | 1,800 | 0 |
16/10/2009 |
19.28
|
711,200 | 19.77 | 19.97 | 19.15 | 0 | 19,000 | 0 |
15/10/2009 |
19.77
|
815,400 | 19.56 | 20.25 | 19.49 | 10,000 | 1,700 | 0 |
14/10/2009 |
19.56
|
602,300 | 19.01 | 19.63 | 18.73 | 0 | 0 | 0 |
13/10/2009 |
19.01
|
519,300 | 19.70 | 19.77 | 18.87 | 0 | 0 | 0 |
12/10/2009 |
19.70
|
753,000 | 19.56 | 20.18 | 19.56 | 6,800 | 1,000 | 0 |
09/10/2009 |
19.56
|
822,100 | 19.22 | 19.97 | 19.08 | 30,000 | 0 | 0 |
08/10/2009 |
19.22
|
565,400 | 19.56 | 19.56 | 18.73 | 0 | 0 | 0 |
07/10/2009 |
19.56
|
524,200 | 19.90 | 21.21 | 19.28 | 1,000 | 0 | 0 |
06/10/2009 |
19.90
|
569,100 | 18.80 | 19.90 | 19.49 | 30,000 | 0 | 0 |
05/10/2009 |
18.80
|
895,400 | 18.11 | 18.80 | 17.22 | 1,100 | 0 | 0 |
02/10/2009 |
18.11
|
680,100 | 18.66 | 18.66 | 17.42 | 0 | 51,500 | 0 |
01/10/2009 |
18.66
|
620,200 | 19.35 | 19.35 | 18.46 | 1,000 | 500 | 0 |
30/09/2009 |
19.35
|
613,400 | 19.70 | 19.77 | 19.22 | 22,000 | 5,000 | 0 |
29/09/2009 |
19.70
|
573,900 | 19.84 | 20.25 | 19.63 | 600 | 0 | 0 |
28/09/2009 |
19.84
|
647,600 | 20.11 | 20.46 | 19.77 | 13,900 | 0 | 0 |
25/09/2009 |
20.11
|
495,700 | 20.18 | 20.18 | 19.90 | 13,000 | 0 | 0 |
24/09/2009 |
20.18
|
379,300 | 20.46 | 20.66 | 19.97 | 38,500 | 5,000 | 0 |
23/09/2009 |
20.46
|
1,851,000 | 19.77 | 21.21 | 19.84 | 0 | 0 | 0 |
22/09/2009 |
19.77
|
826,900 | 20.18 | 20.18 | 19.70 | 0 | 0 | 0 |
21/09/2009 |
20.18
|
827,600 | 20.18 | 20.39 | 19.90 | 0 | 0 | 0 |
18/09/2009 |
20.18
|
591,900 | 20.25 | 20.32 | 19.97 | 0 | 0 | 0 |
17/09/2009 |
20.25
|
468,600 | 20.39 | 20.80 | 20.04 | 0 | 200 | 0 |
16/09/2009 |
20.39
|
677,300 | 20.39 | 20.94 | 20.18 | 6,000 | 0 | 0 |