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) |
-0.70 | -4.09% | 8,300 | -1,000 | -0.0 |
16.40
17.90
16.40
|
2 tháng
(2024-07-22) |
-1.63 | -9.03% | 30,000 | -700 | -0.0 |
16.40
18.52
16.40
|
3 tháng
(2024-06-24) |
-1.78 | -9.77% | 68,600 | -25,676 | -0.5 |
16.40
19.11
16.40
|
6 tháng
(2024-03-25) |
-2.81 | -14.61% | 228,000 | -93,851 | -1.8 |
16.40
21.07
16.40
|
12 tháng
(2023-09-26) |
-1.03 | -5.92% | 411,900 | -155,551 | -3.0 |
16.40
21.42
16.40
|
24 tháng
(2022-10-03) |
-1.03 | -5.92% | 905,200 | -278,289 | -5.9 |
14.96
27.03
16.40
|
36 tháng
(2021-10-06) |
-5.21 | -24.11% | 1,383,600 | -288,810 | -6.0 |
14.96
27.03
16.40
|
60 tháng
(2019-10-17) |
-0.46 | -2.71% | 2,152,310 | -316,580 | -6.5 |
12.55
27.03
16.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/04/2010 |
27.92
|
455,970 | 26.69 | 27.92 | 27.61 | 1,600 | 0 | 0.1 |
06/04/2010 |
26.69
|
376,600 | 25.47 | 26.69 | 25.93 | 3,520 | 4,860 | -0.1 |
05/04/2010 |
25.47
|
341,390 | 24.55 | 25.77 | 24.39 | 13,020 | 3,000 | 0.8 |
02/04/2010 |
24.55
|
367,150 | 24.70 | 25.01 | 23.78 | 4,110 | 0 | 0.3 |
01/04/2010 |
24.70
|
366,170 | 23.78 | 24.85 | 24.09 | 11,000 | 3,100 | 0.6 |
31/03/2010 |
23.78
|
388,000 | 22.71 | 23.78 | 22.71 | 2,960 | 0 | 0.2 |
30/03/2010 |
22.71
|
408,050 | 22.86 | 23.93 | 22.40 | 1,190 | 1,730 | -0.0 |
29/03/2010 |
22.86
|
423,600 | 21.94 | 23.01 | 21.63 | 8,540 | 2,000 | 0.5 |
26/03/2010 |
21.94
|
451,030 | 21.02 | 21.94 | 21.78 | 1,050 | 0 | 0.1 |
25/03/2010 |
21.02
|
752,300 | 20.10 | 21.02 | 20.71 | 0 | 1,030 | -0.1 |
24/03/2010 |
20.10
|
210,570 | 19.18 | 20.10 | 19.33 | 1,000 | 2,000 | -0.1 |
23/03/2010 |
19.18
|
41,030 | 19.02 | 19.33 | 18.72 | 0 | 0 | 0 |
22/03/2010 |
19.02
|
78,840 | 19.33 | 19.64 | 19.02 | 0 | 0 | 0 |
19/03/2010 |
19.33
|
94,060 | 19.33 | 19.64 | 19.18 | 0 | 0 | 0 |
18/03/2010 |
19.33
|
50,700 | 18.56 | 19.33 | 18.56 | 0 | 900 | -0.1 |
17/03/2010 |
18.56
|
84,570 | 18.72 | 19.02 | 18.56 | 0 | 400 | -0.0 |
16/03/2010 |
18.72
|
107,380 | 19.64 | 19.64 | 18.72 | 1,570 | 5,000 | -0.2 |
15/03/2010 |
19.64
|
52,560 | 19.94 | 20.40 | 19.48 | 30 | 0 | 0.0 |
12/03/2010 |
19.94
|
166,690 | 19.02 | 19.94 | 19.02 | 50 | 0 | 0.0 |
11/03/2010 |
19.02
|
92,730 | 18.87 | 19.64 | 18.87 | 0 | 0 | 0 |
10/03/2010 |
18.87
|
86,240 | 19.02 | 19.18 | 18.72 | 0 | 0 | 0 |
09/03/2010 |
19.02
|
29,010 | 19.02 | 19.33 | 18.56 | 60 | 0 | 0.0 |
08/03/2010 |
19.02
|
131,000 | 18.26 | 19.02 | 18.41 | 4,000 | 0 | 0.2 |
05/03/2010 |
18.26
|
46,630 | 18.10 | 18.72 | 17.95 | 730 | 0 | 0.0 |
04/03/2010 |
18.10
|
47,700 | 18.41 | 19.02 | 18.10 | 0 | 0 | 0 |
03/03/2010 |
18.41
|
28,560 | 18.10 | 18.41 | 17.80 | 0 | 0 | 0 |
02/03/2010 |
18.10
|
170,020 | 18.10 | 18.56 | 17.95 | 30 | 0 | 0.0 |
01/03/2010 |
18.10
|
31,730 | 17.34 | 18.10 | 17.95 | 0 | 600 | -0.0 |
26/02/2010 |
17.34
|
100,980 | 16.57 | 17.34 | 16.88 | 0 | 0 | 0 |
25/02/2010 |
16.57
|
17,750 | 16.57 | 17.18 | 16.57 | 0 | 1,800 | -0.1 |
24/02/2010 |
16.57
|
15,940 | 16.57 | 16.72 | 16.26 | 0 | 0 | 0 |
23/02/2010 |
16.57
|
29,950 | 16.88 | 16.88 | 16.42 | 0 | 6,720 | -0.4 |
22/02/2010 |
16.88
|
27,820 | 17.18 | 17.34 | 16.88 | 0 | 0 | 0 |
12/02/2010 |
17.18
|
23,700 | 17.18 | 17.64 | 17.03 | 0 | 0 | 0 |
11/02/2010 |
17.18
|
5,580 | 17.03 | 17.49 | 16.72 | 0 | 0 | 0 |
10/02/2010 |
17.03
|
17,370 | 16.57 | 17.34 | 16.57 | 360 | 0 | 0.0 |
09/02/2010 |
16.57
|
29,280 | 16.88 | 16.88 | 16.42 | 0 | 0 | 0 |
08/02/2010 |
16.88
|
29,730 | 17.34 | 17.34 | 16.72 | 0 | 0 | 0 |
05/02/2010 |
17.34
|
25,860 | 17.80 | 17.80 | 17.18 | 10 | 0 | 0.0 |
04/02/2010 |
17.80
|
77,020 | 17.34 | 17.95 | 17.03 | 300 | 0 | 0.0 |
03/02/2010 |
17.34
|
21,300 | 17.34 | 17.64 | 17.18 | 1,500 | 1,000 | 0.0 |
02/02/2010 |
17.34
|
30,870 | 17.34 | 17.64 | 17.34 | 0 | 1,000 | -0.1 |
01/02/2010 |
17.34
|
33,470 | 16.57 | 17.34 | 16.88 | 10 | 0 | 0.0 |
29/01/2010 |
16.57
|
63,430 | 16.72 | 16.88 | 16.42 | 1,000 | 0 | 0.1 |
28/01/2010 |
16.72
|
15,520 | 17.34 | 17.34 | 16.72 | 0 | 0 | 0 |
27/01/2010 |
17.34
|
30,070 | 17.95 | 18.10 | 17.34 | 3,000 | 0 | 0.2 |
26/01/2010 |
17.95
|
80,200 | 17.18 | 17.95 | 17.80 | 8,000 | 0 | 0.5 |
25/01/2010 |
17.18
|
43,990 | 17.03 | 17.18 | 16.88 | 0 | 0 | 0 |
22/01/2010 |
17.03
|
36,570 | 17.34 | 17.34 | 17.03 | 300 | 1,500 | -0.1 |
21/01/2010 |
17.34
|
191,120 | 18.10 | 18.26 | 17.34 | 0 | 14,500 | -0.8 |
20/01/2010 |
18.10
|
104,060 | 18.26 | 18.56 | 18.10 | 0 | 2,000 | -0.1 |
19/01/2010 |
18.26
|
116,610 | 18.26 | 18.56 | 18.10 | 0 | 0 | 0 |
18/01/2010 |
18.26
|
132,540 | 19.18 | 19.18 | 18.26 | 0 | 0 | 0 |
15/01/2010 |
19.18
|
74,320 | 19.18 | 19.33 | 18.56 | 0 | 2,000 | -0.1 |
14/01/2010 |
19.18
|
183,290 | 18.72 | 19.48 | 18.56 | 20,000 | 60,590 | -2.5 |
13/01/2010 |
18.72
|
186,630 | 18.26 | 18.72 | 17.49 | 0 | 6,000 | -0.4 |
12/01/2010 |
18.26
|
117,500 | 19.18 | 19.48 | 18.26 | 250 | 1,500 | -0.1 |
11/01/2010 |
19.18
|
124,170 | 19.79 | 19.94 | 19.02 | 10 | 1,000 | -0.1 |
08/01/2010 |
19.79
|
126,020 | 20.71 | 21.48 | 19.79 | 30 | 0 | 0.0 |
07/01/2010 |
20.71
|
109,540 | 21.17 | 21.63 | 20.56 | 720 | 2,000 | -0.1 |
06/01/2010 |
21.17
|
358,890 | 20.25 | 21.17 | 19.94 | 6,220 | 3,500 | 0.2 |
05/01/2010 |
20.25
|
286,070 | 20.40 | 21.32 | 19.94 | 640 | 200 | 0.0 |
04/01/2010 |
20.40
|
58,300 | 19.48 | 20.40 | 20.25 | 0 | 0 | 0 |
31/12/2009 |
19.48
|
117,470 | 18.56 | 19.48 | 18.72 | 0 | 0 | 0 |
30/12/2009 |
18.56
|
130,400 | 17.80 | 18.56 | 17.64 | 0 | 0 | 0 |
29/12/2009 |
17.80
|
500,280 | 17.03 | 17.80 | 16.57 | 2,500 | 50 | 0 |
28/12/2009 |
17.03
|
54,480 | 16.26 | 17.03 | 17.03 | 0 | 0 | 0 |
25/12/2009 |
16.26
|
21,340 | 15.49 | 16.26 | 16.26 | 0 | 0 | 0 |
24/12/2009 |
15.49
|
166,880 | 14.88 | 15.49 | 14.57 | 2,000 | 0 | 0 |
23/12/2009 |
14.88
|
37,030 | 15.03 | 15.34 | 14.73 | 200 | 0 | 0 |
22/12/2009 |
15.03
|
140,010 | 15.65 | 15.96 | 14.88 | 0 | 0 | 0 |
21/12/2009 |
15.65
|
183,470 | 15.03 | 15.65 | 15.07 | 10,110 | 0 | 0 |
18/12/2009 |
15.03
|
112,260 | 14.73 | 15.34 | 14.30 | 0 | 10,050 | 0 |
17/12/2009 |
14.73
|
111,400 | 15.49 | 15.49 | 14.73 | 0 | 59,160 | 0 |
16/12/2009 |
15.49
|
71,440 | 16.26 | 16.26 | 15.49 | 1,100 | 1,630 | 0 |
15/12/2009 |
16.26
|
79,830 | 17.03 | 17.18 | 16.26 | 0 | 0 | 0 |
14/12/2009 |
17.03
|
59,230 | 16.57 | 17.18 | 15.80 | 3,000 | 0 | 0 |
11/12/2009 |
16.57
|
30,770 | 17.34 | 17.34 | 16.57 | 100 | 0 | 0 |
10/12/2009 |
17.34
|
54,820 | 18.10 | 18.56 | 17.34 | 20 | 0 | 0 |
09/12/2009 |
18.10
|
160,580 | 19.02 | 19.02 | 18.10 | 0 | 0 | 0 |
08/12/2009 |
19.02
|
45,260 | 19.64 | 19.64 | 18.72 | 0 | 0 | 0 |
07/12/2009 |
19.64
|
43,430 | 19.02 | 19.79 | 18.56 | 400 | 0 | 0 |
04/12/2009 |
19.02
|
70,370 | 19.02 | 19.33 | 18.72 | 0 | 0 | 0 |
03/12/2009 |
19.02
|
116,600 | 19.02 | 19.02 | 18.10 | 1,500 | 0 | 0 |
02/12/2009 |
19.02
|
99,930 | 19.94 | 19.94 | 19.02 | 0 | 0 | 0 |
01/12/2009 |
19.94
|
117,410 | 19.94 | 20.71 | 19.94 | 0 | 0 | 0 |
30/11/2009 |
19.94
|
49,640 | 19.94 | 20.56 | 19.64 | 500 | 1,870 | 0 |
27/11/2009 |
19.94
|
173,990 | 19.33 | 20.25 | 18.41 | 0 | 0 | 0 |
26/11/2009 |
19.33
|
41,650 | 20.25 | 20.25 | 19.33 | 580 | 0 | 0 |
25/11/2009 |
20.25
|
138,300 | 21.17 | 21.63 | 20.25 | 300 | 2,900 | 0 |
24/11/2009 |
21.17
|
73,770 | 21.78 | 22.09 | 21.17 | 0 | 0 | 0 |
23/11/2009 |
21.78
|
120,810 | 22.86 | 22.86 | 21.78 | 10 | 2,000 | 0 |
20/11/2009 |
22.86
|
92,070 | 23.93 | 24.09 | 22.86 | 900 | 0 | 0 |
19/11/2009 |
23.93
|
167,860 | 23.63 | 24.24 | 23.32 | 0 | 0 | 0 |
18/11/2009 |
23.63
|
262,460 | 22.55 | 23.63 | 22.25 | 0 | 6,000 | 0 |
17/11/2009 |
22.55
|
98,170 | 23.17 | 23.47 | 22.55 | 4,600 | 500 | 0 |
16/11/2009 |
23.17
|
105,990 | 22.86 | 23.78 | 22.71 | 0 | 14,240 | 0 |
13/11/2009 |
22.86
|
209,950 | 21.78 | 22.86 | 21.32 | 2,260 | 47,700 | 0 |
12/11/2009 |
21.78
|
171,670 | 20.86 | 21.78 | 21.32 | 0 | 200 | 0 |
11/11/2009 |
20.86
|
197,520 | 20.71 | 21.02 | 19.94 | 700 | 6,030 | 0 |