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) |
0.85 | 6.18% | 761,200 | 0 | 0 |
13.50
14.60
14.60
|
2 tháng
(2024-07-22) |
1.10 | 8.15% | 1,521,200 | -20,309 | -0.3 |
12.70
14.60
14.60
|
3 tháng
(2024-06-21) |
-1.45 | -9.03% | 4,352,500 | -42,810 | -0.6 |
12.70
16.35
14.60
|
6 tháng
(2024-03-25) |
2.45 | 20.16% | 9,722,200 | -46,819 | -0.7 |
11.70
16.35
14.60
|
12 tháng
(2023-09-25) |
1.10 | 8.15% | 12,644,200 | -73,319 | -1.0 |
11.30
16.35
14.60
|
24 tháng
(2022-09-30) |
-3.10 | -17.51% | 30,434,900 | -113,481 | -3.0 |
9.30
17.70
14.60
|
36 tháng
(2021-10-05) |
-6.75 | -31.61% | 72,334,000 | -308,949 | -11.1 |
9.30
26.10
14.60
|
60 tháng
(2019-10-16) |
9.86 | 208.14% | 126,119,110 | -2,044,009 | -43.0 |
2.34
26.10
14.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/04/2010 |
14.65
|
35,640 | 14.59 | 14.65 | 14.46 | 0 | 22,280 | -0.5 |
14/04/2010 |
14.59
|
31,080 | 14.59 | 14.65 | 14.52 | 1,660 | 17,500 | -0.4 |
13/04/2010 |
14.59
|
21,580 | 14.71 | 14.90 | 14.59 | 0 | 12,260 | -0.3 |
12/04/2010 |
14.71
|
7,940 | 14.84 | 15.03 | 14.71 | 1,440 | 4,700 | -0.1 |
09/04/2010 |
14.84
|
4,540 | 15.28 | 15.28 | 14.84 | 0 | 2,540 | -0.1 |
08/04/2010 |
15.28
|
51,750 | 14.59 | 15.28 | 14.46 | 0 | 41,150 | -1.0 |
07/04/2010 |
14.59
|
38,950 | 14.52 | 15.03 | 14.52 | 0 | 30,000 | -0.7 |
06/04/2010 |
14.52
|
41,160 | 15.15 | 15.15 | 14.52 | 0 | 11,000 | -0.3 |
05/04/2010 |
15.15
|
5,850 | 15.34 | 15.34 | 15.03 | 0 | 0 | 0 |
02/04/2010 |
15.34
|
25,290 | 15.71 | 15.71 | 15.09 | 0 | 0 | 0 |
01/04/2010 |
15.71
|
35,240 | 16.47 | 16.47 | 15.65 | 0 | 0 | 0 |
31/03/2010 |
16.47
|
120,950 | 15.71 | 16.47 | 15.34 | 560 | 0 | 0.0 |
30/03/2010 |
15.71
|
81,040 | 15.65 | 15.71 | 15.03 | 0 | 1,000 | -0.0 |
29/03/2010 |
15.65
|
44,930 | 15.40 | 15.65 | 15.09 | 0 | 1,000 | -0.0 |
26/03/2010 |
15.40
|
84,790 | 14.78 | 15.40 | 14.78 | 0 | 12,890 | -0.3 |
25/03/2010 |
14.78
|
72,050 | 14.65 | 14.78 | 14.27 | 0 | 3,790 | -0.1 |
24/03/2010 |
14.65
|
24,300 | 14.40 | 14.78 | 14.40 | 0 | 0 | 0 |
23/03/2010 |
14.40
|
18,870 | 14.65 | 14.71 | 14.21 | 0 | 1,300 | -0.0 |
22/03/2010 |
14.65
|
16,830 | 14.65 | 14.90 | 13.96 | 1,000 | 0 | 0.0 |
19/03/2010 |
14.65
|
27,930 | 14.40 | 14.84 | 14.40 | 5,700 | 6,900 | -0.0 |
18/03/2010 |
14.40
|
18,350 | 14.21 | 14.78 | 14.09 | 0 | 0 | 0 |
17/03/2010 |
14.21
|
27,660 | 14.65 | 14.96 | 14.21 | 0 | 0 | 0 |
16/03/2010 |
14.65
|
43,580 | 15.40 | 15.40 | 14.65 | 0 | 0 | 0 |
15/03/2010 |
15.40
|
12,590 | 15.28 | 15.59 | 15.03 | 0 | 0 | 0 |
12/03/2010 |
15.28
|
74,330 | 15.21 | 15.28 | 15.03 | 2,200 | 43,630 | -1.0 |
11/03/2010 |
15.21
|
121,530 | 14.52 | 15.21 | 14.90 | 0 | 45,630 | -1.1 |
10/03/2010 |
14.52
|
50,390 | 15.03 | 15.03 | 14.52 | 40 | 32,400 | -0.8 |
09/03/2010 |
15.03
|
61,230 | 14.34 | 15.03 | 14.34 | 12,780 | 33,130 | -0.5 |
08/03/2010 |
14.34
|
48,480 | 14.34 | 14.59 | 14.34 | 0 | 14,900 | -0.3 |
05/03/2010 |
14.34
|
29,380 | 14.46 | 14.46 | 14.21 | 0 | 17,300 | -0.4 |
04/03/2010 |
14.46
|
68,010 | 14.40 | 15.03 | 14.40 | 0 | 38,200 | -0.9 |
03/03/2010 |
14.40
|
39,560 | 14.27 | 14.52 | 14.27 | 29,510 | 21,600 | 0.2 |
02/03/2010 |
14.27
|
28,640 | 14.40 | 14.52 | 14.27 | 25,000 | 14,400 | 0.2 |
01/03/2010 |
14.40
|
17,640 | 14.15 | 14.59 | 14.15 | 9,560 | 14,600 | -0.1 |
26/02/2010 |
14.15
|
32,900 | 14.09 | 14.27 | 14.09 | 27,500 | 29,130 | -0.0 |
25/02/2010 |
14.09
|
31,960 | 14.02 | 14.59 | 14.02 | 25,000 | 28,800 | -0.1 |
24/02/2010 |
14.02
|
30,490 | 14.09 | 14.90 | 13.90 | 23,000 | 28,800 | -0.1 |
23/02/2010 |
14.09
|
31,560 | 14.40 | 14.40 | 14.09 | 19,230 | 26,450 | -0.2 |
22/02/2010 |
14.40
|
22,040 | 14.34 | 14.65 | 14.34 | 17,690 | 20,250 | -0.1 |
12/02/2010 |
14.34
|
32,810 | 14.65 | 14.71 | 14.21 | 17,450 | 12,300 | 0.1 |
11/02/2010 |
14.65
|
30,810 | 14.65 | 14.65 | 14.21 | 19,200 | 8,600 | 0.2 |
10/02/2010 |
14.65
|
8,950 | 14.90 | 14.90 | 14.65 | 6,620 | 4,300 | 0.1 |
09/02/2010 |
14.90
|
17,810 | 15.03 | 15.03 | 14.40 | 15,390 | 0 | 0.4 |
08/02/2010 |
15.03
|
7,790 | 14.78 | 15.28 | 14.40 | 6,150 | 0 | 0.1 |
05/02/2010 |
14.78
|
24,040 | 14.71 | 14.84 | 14.27 | 20,430 | 110 | 0.5 |
04/02/2010 |
14.71
|
7,890 | 14.71 | 14.84 | 14.40 | 5,000 | 0 | 0.1 |
03/02/2010 |
14.71
|
1,070 | 14.21 | 14.71 | 14.65 | 0 | 0 | 0 |
02/02/2010 |
14.21
|
26,330 | 14.21 | 14.65 | 14.15 | 21,290 | 2,930 | 0.4 |
01/02/2010 |
14.21
|
18,220 | 14.71 | 14.90 | 14.21 | 7,160 | 0 | 0.2 |
29/01/2010 |
14.71
|
38,260 | 14.27 | 14.71 | 14.21 | 28,020 | 20 | 0.6 |
28/01/2010 |
14.27
|
26,520 | 14.96 | 14.96 | 14.27 | 15,000 | 0 | 0.3 |
27/01/2010 |
14.96
|
29,180 | 14.96 | 15.28 | 14.40 | 25,840 | 70 | 0.6 |
26/01/2010 |
14.96
|
74,830 | 14.27 | 14.96 | 14.34 | 50,000 | 33,560 | 0.4 |
25/01/2010 |
14.27
|
20,480 | 13.90 | 14.34 | 13.90 | 15,370 | 4,730 | 0.2 |
22/01/2010 |
13.90
|
17,160 | 14.59 | 14.59 | 13.90 | 270 | 3,530 | -0.1 |
21/01/2010 |
14.59
|
3,250 | 15.28 | 15.28 | 14.59 | 0 | 800 | -0.0 |
20/01/2010 |
15.28
|
4,790 | 15.53 | 15.65 | 15.28 | 1,130 | 1,500 | -0.0 |
19/01/2010 |
15.53
|
4,740 | 15.46 | 15.65 | 15.09 | 0 | 2,720 | -0.1 |
18/01/2010 |
15.46
|
7,680 | 16.22 | 16.22 | 15.46 | 550 | 2,760 | -0.1 |
15/01/2010 |
16.22
|
3,850 | 16.15 | 16.28 | 15.40 | 800 | 400 | 0.0 |
14/01/2010 |
16.15
|
1,960 | 15.96 | 16.47 | 16.15 | 0 | 0 | 0 |
13/01/2010 |
15.96
|
7,490 | 15.34 | 16.03 | 15.03 | 550 | 0 | 0.0 |
12/01/2010 |
15.34
|
13,050 | 16.03 | 16.28 | 15.34 | 0 | 0 | 0 |
11/01/2010 |
16.03
|
9,910 | 16.47 | 17.15 | 16.03 | 0 | 1,000 | -0.0 |
08/01/2010 |
16.47
|
21,060 | 17.22 | 17.53 | 16.47 | 730 | 0 | 0.0 |
07/01/2010 |
17.22
|
18,500 | 17.22 | 17.66 | 16.90 | 0 | 0 | 0 |
06/01/2010 |
17.22
|
15,870 | 17.72 | 17.72 | 16.97 | 100 | 0 | 0.0 |
05/01/2010 |
17.72
|
35,500 | 16.97 | 17.78 | 17.72 | 0 | 0 | 0 |
04/01/2010 |
16.97
|
31,010 | 16.22 | 16.97 | 16.47 | 0 | 0 | 0 |
31/12/2009 |
16.22
|
72,180 | 15.46 | 16.22 | 15.59 | 66,000 | 800 | 0 |
30/12/2009 |
15.46
|
32,240 | 14.78 | 15.46 | 14.46 | 23,860 | 0 | 0 |
29/12/2009 |
14.78
|
12,110 | 15.34 | 15.34 | 14.78 | 90 | 2,300 | 0 |
28/12/2009 |
15.34
|
39,230 | 15.84 | 15.84 | 15.15 | 20,000 | 0 | 0 |
25/12/2009 |
15.84
|
22,690 | 15.53 | 15.90 | 15.34 | 0 | 0 | 0 |
24/12/2009 |
15.53
|
4,150 | 15.03 | 15.59 | 15.53 | 100 | 0 | 0 |
23/12/2009 |
15.03
|
36,300 | 14.34 | 15.03 | 14.34 | 30,000 | 0 | 0 |
22/12/2009 |
14.34
|
6,010 | 14.65 | 15.03 | 14.34 | 2,000 | 0 | 0 |
21/12/2009 |
14.65
|
22,690 | 13.96 | 14.65 | 14.40 | 440 | 0 | 0 |
18/12/2009 |
13.96
|
16,330 | 13.46 | 14.02 | 13.46 | 0 | 0 | 0 |
17/12/2009 |
13.46
|
11,580 | 14.09 | 14.09 | 13.40 | 0 | 0 | 0 |
16/12/2009 |
14.09
|
42,180 | 14.65 | 14.71 | 13.96 | 31,000 | 0 | 0 |
15/12/2009 |
14.65
|
29,670 | 13.96 | 14.65 | 13.52 | 23,630 | 1,490 | 0 |
14/12/2009 |
13.96
|
46,500 | 13.71 | 14.09 | 13.15 | 17,990 | 0 | 0 |
11/12/2009 |
13.71
|
36,260 | 14.40 | 14.40 | 13.71 | 30,200 | 0 | 0 |
10/12/2009 |
14.40
|
33,620 | 14.84 | 15.03 | 14.34 | 30,000 | 0 | 0 |
09/12/2009 |
14.84
|
30,150 | 15.59 | 15.59 | 14.84 | 6,930 | 0 | 0 |
08/12/2009 |
15.59
|
14,040 | 16.03 | 16.03 | 15.28 | 1,090 | 0 | 0 |
07/12/2009 |
16.03
|
1,000 | 15.59 | 16.03 | 15.90 | 1,000 | 0 | 0 |
04/12/2009 |
15.59
|
2,080 | 15.46 | 15.59 | 15.03 | 1,480 | 0 | 0 |
03/12/2009 |
15.46
|
65,240 | 14.90 | 15.59 | 14.52 | 65,090 | 0 | 0 |
02/12/2009 |
14.90
|
12,330 | 15.65 | 15.96 | 14.90 | 0 | 0 | 0 |
01/12/2009 |
15.65
|
44,620 | 15.34 | 16.09 | 15.21 | 0 | 6,700 | 0 |
30/11/2009 |
15.34
|
19,580 | 15.71 | 15.96 | 15.09 | 1,000 | 0 | 0 |
27/11/2009 |
15.71
|
25,060 | 15.15 | 15.90 | 14.40 | 0 | 1,220 | 0 |
26/11/2009 |
15.15
|
130,880 | 15.90 | 15.90 | 15.15 | 101,260 | 0 | 0 |
25/11/2009 |
15.90
|
67,460 | 16.72 | 16.72 | 15.90 | 31,800 | 0 | 0 |
24/11/2009 |
16.72
|
16,720 | 17.40 | 17.53 | 16.72 | 1,000 | 890 | 0 |
23/11/2009 |
17.40
|
35,040 | 18.28 | 18.28 | 17.40 | 100 | 600 | 0 |
20/11/2009 |
18.28
|
38,340 | 18.09 | 18.41 | 18.09 | 6,700 | 0 | 0 |
19/11/2009 |
18.09
|
62,880 | 17.28 | 18.09 | 17.22 | 15,000 | 0 | 0 |