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) |
-0.60 | -4.72% | 983,700 | 3,500 | 0.0 |
12
12.70
12.10
|
2 tháng
(2024-07-22) |
-0.40 | -3.20% | 1,870,500 | 2,242 | 0.0 |
12
13.30
12.10
|
3 tháng
(2024-06-21) |
0.10 | 0.83% | 2,935,000 | 35,354 | 0.4 |
11.90
13.30
12.10
|
6 tháng
(2024-03-25) |
2.90 | 31.52% | 7,796,200 | 297,324 | 3.0 |
8.50
13.30
12.10
|
12 tháng
(2023-09-25) |
3.80 | 45.78% | 10,860,600 | 68,320 | 1.1 |
8
13.30
12.10
|
24 tháng
(2022-09-30) |
3.90 | 47.56% | 20,726,099 | 252,168 | 2.7 |
5.40
13.30
12.10
|
36 tháng
(2021-10-05) |
3.10 | 34.44% | 94,182,337 | -107,363 | -1.1 |
5.40
20.50
12.10
|
60 tháng
(2019-10-16) |
6.20 | 105.08% | 120,546,699 | -1,532,916 | -10.1 |
4.30
20.50
12.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/04/2010 |
12.32
|
276,300 | 12.18 | 12.48 | 12.07 | 0 | 0 | 0 |
19/04/2010 |
12.18
|
370,100 | 12.28 | 12.62 | 12.07 | 0 | 0 | 0 |
16/04/2010 |
12.28
|
732,200 | 12.01 | 12.56 | 12.18 | 2,000 | 3,100 | -0.1 |
15/04/2010 |
12.01
|
282,400 | 11.61 | 12.01 | 11.65 | 0 | 0 | 0 |
14/04/2010 |
11.61
|
138,300 | 11.53 | 11.75 | 11.49 | 0 | 3,500 | -0.2 |
13/04/2010 |
11.53
|
212,000 | 11.73 | 11.87 | 11.42 | 3,000 | 0 | 0.2 |
12/04/2010 |
11.73
|
299,300 | 12.07 | 12.18 | 11.57 | 800 | 0 | 0.0 |
09/04/2010 |
12.07
|
193,700 | 12.18 | 12.78 | 11.97 | 0 | 500 | -0.0 |
08/04/2010 |
12.18
|
500,600 | 11.73 | 12.54 | 11.73 | 0 | 0 | 0 |
07/04/2010 |
11.73
|
229,800 | 11.44 | 11.87 | 11.57 | 0 | 0 | 0 |
06/04/2010 |
11.44
|
232,400 | 11.47 | 11.69 | 11.40 | 3,500 | 0 | 0.2 |
05/04/2010 |
11.47
|
122,700 | 10.94 | 11.53 | 11.22 | 0 | 0 | 0 |
02/04/2010 |
10.94
|
94,300 | 11.06 | 11.14 | 10.65 | 0 | 18,400 | -1.0 |
01/04/2010 |
11.06
|
120,900 | 10.84 | 11.26 | 10.65 | 0 | 6,600 | -0.3 |
31/03/2010 |
10.84
|
68,900 | 11.04 | 11.16 | 10.71 | 0 | 0 | 0 |
30/03/2010 |
11.04
|
109,700 | 11.22 | 11.36 | 10.78 | 0 | 4,200 | -0.2 |
29/03/2010 |
11.22
|
225,300 | 11.14 | 11.26 | 11.04 | 0 | 0 | 0 |
26/03/2010 |
11.14
|
157,400 | 11.06 | 11.26 | 10.92 | 0 | 30,000 | -1.6 |
25/03/2010 |
11.06
|
139,700 | 11.59 | 11.67 | 10.96 | 4,100 | 0 | 0.2 |
24/03/2010 |
11.59
|
225,100 | 11.44 | 11.75 | 11.49 | 2,300 | 2,100 | 0.0 |
23/03/2010 |
11.44
|
116,500 | 11.49 | 11.77 | 11.36 | 0 | 0 | 0 |
22/03/2010 |
11.49
|
55,400 | 11.67 | 11.93 | 11.36 | 0 | 0 | 0 |
19/03/2010 |
11.67
|
99,300 | 11.87 | 11.91 | 11.67 | 0 | 0 | 0 |
18/03/2010 |
11.87
|
152,800 | 11.67 | 11.91 | 11.40 | 0 | 400 | -0.0 |
17/03/2010 |
11.67
|
254,500 | 11.93 | 11.99 | 11.40 | 0 | 0 | 0 |
16/03/2010 |
11.93
|
258,500 | 12.38 | 12.46 | 11.67 | 0 | 0 | 0 |
15/03/2010 |
12.38
|
169,000 | 12.56 | 12.78 | 12.28 | 0 | 0 | 0 |
12/03/2010 |
12.56
|
162,400 | 12.48 | 12.58 | 11.97 | 0 | 0 | 0 |
11/03/2010 |
12.48
|
219,700 | 12.44 | 12.74 | 12.30 | 0 | 0 | 0 |
10/03/2010 |
12.44
|
179,900 | 12.40 | 12.58 | 12.07 | 0 | 300 | -0.0 |
09/03/2010 |
12.40
|
178,700 | 12.38 | 12.78 | 12.38 | 0 | 0 | 0 |
08/03/2010 |
12.38
|
247,400 | 12.50 | 13.17 | 12.38 | 0 | 400 | -0.0 |
05/03/2010 |
12.50
|
216,600 | 12.28 | 12.64 | 12.28 | 0 | 0 | 0 |
04/03/2010 |
12.28
|
165,400 | 12.38 | 12.80 | 12.11 | 0 | 0 | 0 |
03/03/2010 |
12.38
|
256,000 | 11.57 | 12.38 | 11.57 | 1,500 | 0 | 0.1 |
02/03/2010 |
11.57
|
264,100 | 11.36 | 11.79 | 11.26 | 0 | 300 | -0.0 |
01/03/2010 |
11.36
|
183,000 | 10.92 | 11.36 | 10.96 | 0 | 0 | 0 |
26/02/2010 |
10.92
|
38,700 | 10.82 | 10.98 | 10.76 | 0 | 0 | 0 |
25/02/2010 |
10.82
|
57,400 | 10.90 | 11.20 | 10.71 | 0 | 0 | 0 |
24/02/2010 |
10.90
|
64,900 | 10.71 | 10.94 | 10.55 | 0 | 300 | -0.0 |
23/02/2010 |
10.71
|
48,000 | 11.16 | 11.16 | 10.67 | 0 | 0 | 0 |
22/02/2010 |
11.16
|
43,600 | 11.14 | 11.57 | 11.12 | 0 | 0 | 0 |
12/02/2010 |
11.14
|
69,200 | 11.06 | 11.20 | 11.00 | 1,400 | 4,000 | -0.1 |
11/02/2010 |
11.06
|
84,300 | 10.76 | 11.12 | 10.55 | 0 | 4,600 | -0.3 |
10/02/2010 |
10.76
|
37,900 | 10.59 | 10.98 | 10.73 | 400 | 0 | 0.0 |
09/02/2010 |
10.59
|
73,800 | 10.90 | 10.96 | 10.55 | 0 | 0 | 0 |
08/02/2010 |
10.90
|
64,800 | 11.06 | 11.20 | 10.88 | 0 | 0 | 0 |
05/02/2010 |
11.06
|
126,300 | 11.51 | 11.51 | 10.92 | 5,000 | 0 | 0.3 |
04/02/2010 |
11.51
|
135,800 | 11.10 | 11.71 | 11.06 | 2,100 | 400 | 0.1 |
03/02/2010 |
11.10
|
113,300 | 10.92 | 11.20 | 10.76 | 25,000 | 0 | 1.4 |
02/02/2010 |
10.92
|
71,200 | 11.06 | 11.16 | 10.80 | 0 | 0 | 0 |
01/02/2010 |
11.06
|
73,700 | 10.76 | 11.24 | 10.76 | 0 | 0 | 0 |
29/01/2010 |
10.76
|
111,600 | 10.76 | 10.92 | 10.35 | 0 | 0 | 0 |
28/01/2010 |
10.76
|
136,700 | 11.26 | 11.36 | 10.67 | 0 | 0 | 0 |
27/01/2010 |
11.26
|
215,500 | 11.28 | 12.01 | 10.96 | 100 | 0 | 0.0 |
26/01/2010 |
11.28
|
91,700 | 10.61 | 11.28 | 10.86 | 0 | 0 | 0 |
25/01/2010 |
10.61
|
90,900 | 10.69 | 10.84 | 10.15 | 0 | 0 | 0 |
22/01/2010 |
10.69
|
168,300 | 10.61 | 11.16 | 10.11 | 0 | 0 | 0 |
21/01/2010 |
10.61
|
197,500 | 11.16 | 11.22 | 10.61 | 0 | 0 | 0 |
20/01/2010 |
11.16
|
131,900 | 11.93 | 12.11 | 11.06 | 0 | 0 | 0 |
19/01/2010 |
11.93
|
181,300 | 11.87 | 12.16 | 11.57 | 0 | 0 | 0 |
18/01/2010 |
11.87
|
162,700 | 12.54 | 12.62 | 11.87 | 0 | 0 | 0 |
15/01/2010 |
12.54
|
145,300 | 12.85 | 13.60 | 12.48 | 0 | 0 | 0 |
14/01/2010 |
12.85
|
295,500 | 12.50 | 12.85 | 12.70 | 0 | 0 | 0 |
13/01/2010 |
12.50
|
489,200 | 11.53 | 12.50 | 10.98 | 200 | 0 | 0.0 |
12/01/2010 |
11.53
|
250,000 | 12.28 | 12.48 | 11.53 | 0 | 0 | 0 |
11/01/2010 |
12.28
|
132,600 | 12.78 | 12.89 | 12.13 | 0 | 0 | 0 |
08/01/2010 |
12.78
|
424,100 | 12.32 | 13.41 | 11.87 | 500 | 0 | 0.0 |
07/01/2010 |
12.32
|
526,400 | 12.70 | 12.99 | 12.24 | 0 | 0 | 0 |
06/01/2010 |
12.70
|
434,200 | 13.19 | 13.80 | 12.60 | 0 | 0 | 0 |
05/01/2010 |
13.19
|
494,900 | 12.64 | 13.47 | 12.89 | 30,000 | 0 | 2.0 |
04/01/2010 |
12.64
|
135,600 | 11.89 | 12.64 | 11.97 | 0 | 0 | 0 |
31/12/2009 |
11.89
|
340,000 | 11.32 | 11.89 | 11.47 | 0 | 0 | 0 |
30/12/2009 |
11.32
|
359,600 | 10.39 | 11.34 | 10.35 | 0 | 0 | 0 |
29/12/2009 |
10.39
|
330,800 | 10.49 | 11.12 | 10.19 | 0 | 0 | 0 |
28/12/2009 |
10.49
|
493,500 | 9.82 | 10.49 | 9.94 | 0 | 0 | 0 |
25/12/2009 |
9.82
|
58,100 | 9.38 | 9.82 | 9.64 | 0 | 0 | 0 |
24/12/2009 |
9.38
|
242,200 | 9.07 | 9.38 | 8.77 | 0 | 0 | 0 |
23/12/2009 |
9.07
|
364,400 | 8.40 | 9.07 | 8.04 | 0 | 0 | 0 |
22/12/2009 |
8.40
|
433,000 | 7.97 | 8.52 | 8.12 | 100 | 0 | 0 |
21/12/2009 |
7.97
|
78,900 | 7.51 | 7.97 | 7.93 | 100 | 0 | 0 |
18/12/2009 |
7.51
|
182,000 | 7.00 | 7.51 | 7.20 | 0 | 300 | 0 |
17/12/2009 |
7.00
|
204,400 | 7.47 | 7.47 | 6.98 | 2,000 | 0 | 0 |
16/12/2009 |
7.47
|
116,500 | 7.87 | 8.02 | 7.47 | 300 | 0 | 0 |
15/12/2009 |
7.87
|
172,000 | 8.32 | 8.32 | 7.83 | 0 | 0 | 0 |
14/12/2009 |
8.32
|
190,000 | 7.77 | 8.32 | 7.26 | 0 | 0 | 0 |
11/12/2009 |
7.77
|
62,200 | 8.24 | 8.24 | 7.77 | 0 | 0 | 0 |
10/12/2009 |
8.24
|
183,300 | 8.85 | 8.85 | 8.24 | 0 | 0 | 0 |
09/12/2009 |
8.85
|
186,700 | 9.44 | 9.44 | 8.85 | 0 | 0 | 0 |
08/12/2009 |
9.44
|
193,600 | 10.04 | 10.04 | 9.33 | 0 | 700 | 0 |
07/12/2009 |
10.04
|
176,700 | 9.96 | 10.17 | 9.90 | 0 | 0 | 0 |
04/12/2009 |
9.96
|
134,500 | 10.15 | 10.35 | 9.84 | 0 | 10,000 | 0 |
03/12/2009 |
10.15
|
215,700 | 10.13 | 10.35 | 9.74 | 0 | 0 | 0 |
02/12/2009 |
10.13
|
158,900 | 10.94 | 10.96 | 10.13 | 300 | 0 | 0 |
01/12/2009 |
10.94
|
232,800 | 10.27 | 10.94 | 10.15 | 0 | 0 | 0 |
30/11/2009 |
10.27
|
233,700 | 10.07 | 10.53 | 10.04 | 0 | 0 | 0 |
27/11/2009 |
10.07
|
498,600 | 10.82 | 10.96 | 10.07 | 0 | 2,300 | 0 |
26/11/2009 |
10.82
|
142,300 | 11.57 | 11.57 | 10.82 | 0 | 0 | 0 |
25/11/2009 |
11.57
|
143,100 | 12.38 | 12.38 | 11.57 | 0 | 0 | 0 |
24/11/2009 |
12.38
|
451,700 | 12.99 | 13.07 | 12.09 | 0 | 0 | 0 |