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) |
0.05 | 0.34% | 6,047,300 | -22,500 | -0.3 |
14.70
15
14.90
|
2 tháng
(2024-07-22) |
0.10 | 0.68% | 12,327,900 | -90,700 | -1.3 |
14.70
15
14.90
|
3 tháng
(2024-06-20) |
-0.10 | -0.67% | 18,562,700 | -216,500 | -3.2 |
14.70
15.15
14.90
|
6 tháng
(2024-03-22) |
0 | 0% | 47,129,500 | -66,705 | -0.9 |
14.65
15.40
14.90
|
12 tháng
(2023-09-25) |
1.20 | 8.76% | 100,286,600 | 66,295 | 1.3 |
13.45
15.50
14.90
|
24 tháng
(2022-09-29) |
0 | 0% | 213,625,800 | 22,390 | 0.6 |
12.85
16.20
14.90
|
36 tháng
(2021-10-04) |
-0.01 | -0.05% | 364,287,300 | 35,423 | -1.0 |
12.82
19.12
14.90
|
60 tháng
(2019-10-15) |
8.09 | 118.91% | 737,748,050 | -492,137 | -10.4 |
6.03
25.25
14.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/04/2010 |
8.36
|
77,040 | 8.51 | 8.51 | 8.16 | 0 | 0 | 0 |
13/04/2010 |
8.51
|
88,470 | 8.58 | 8.58 | 8.46 | 0 | 0 | 0 |
12/04/2010 |
8.58
|
87,530 | 8.63 | 8.71 | 8.58 | 0 | 0 | 0 |
09/04/2010 |
8.63
|
88,570 | 8.58 | 8.83 | 8.58 | 0 | 0 | 0 |
08/04/2010 |
8.58
|
77,070 | 8.61 | 8.61 | 8.48 | 0 | 0 | 0 |
07/04/2010 |
8.61
|
110,450 | 8.53 | 8.61 | 8.41 | 0 | 0 | 0 |
06/04/2010 |
8.53
|
85,750 | 8.61 | 8.78 | 8.51 | 0 | 0 | 0 |
05/04/2010 |
8.61
|
123,510 | 8.88 | 8.93 | 8.61 | 0 | 0 | 0 |
02/04/2010 |
8.88
|
154,260 | 8.78 | 9.20 | 8.63 | 0 | 0 | 0 |
01/04/2010 |
8.78
|
141,270 | 8.38 | 8.78 | 8.38 | 0 | 0 | 0 |
31/03/2010 |
8.38
|
107,480 | 8.41 | 8.41 | 8.26 | 0 | 0 | 0 |
30/03/2010 |
8.41
|
105,500 | 8.46 | 8.48 | 8.31 | 0 | 0 | 0 |
29/03/2010 |
8.46
|
111,050 | 8.83 | 8.93 | 8.41 | 0 | 0 | 0 |
26/03/2010 |
8.83
|
82,230 | 9.23 | 9.68 | 8.83 | 0 | 0 | 0 |
25/03/2010 |
9.23
|
88,040 | 9.68 | 9.68 | 9.20 | 0 | 0 | 0 |
24/03/2010 |
9.68
|
115,160 | 9.50 | 9.98 | 9.50 | 0 | 0 | 0 |
23/03/2010 |
9.50
|
143,680 | 9.05 | 9.50 | 9.40 | 0 | 0 | 0 |
22/03/2010 |
9.05
|
93,860 | 8.63 | 9.05 | 8.98 | 0 | 0 | 0 |
19/03/2010 |
8.63
|
97,030 | 8.23 | 8.63 | 8.23 | 0 | 0 | 0 |
18/03/2010 |
8.23
|
93,520 | 8.18 | 8.26 | 8.21 | 0 | 0 | 0 |
17/03/2010 |
8.18
|
72,210 | 8.23 | 8.46 | 8.18 | 0 | 0 | 0 |
16/03/2010 |
8.23
|
78,220 | 8.61 | 8.61 | 8.18 | 0 | 0 | 0 |
15/03/2010 |
8.61
|
65,600 | 8.61 | 9.03 | 8.51 | 0 | 0 | 0 |
12/03/2010 |
8.61
|
90,740 | 8.21 | 8.61 | 8.21 | 0 | 0 | 0 |
11/03/2010 |
8.21
|
79,760 | 7.84 | 8.21 | 7.91 | 0 | 0 | 0 |
10/03/2010 |
7.84
|
87,300 | 7.46 | 7.84 | 7.16 | 0 | 0 | 0 |
09/03/2010 |
7.46
|
93,830 | 7.44 | 7.46 | 7.44 | 0 | 0 | 0 |
08/03/2010 |
7.44
|
60,130 | 7.36 | 7.69 | 7.36 | 0 | 0 | 0 |
05/03/2010 |
7.36
|
27,640 | 7.01 | 7.36 | 7.36 | 0 | 0 | 0 |
04/03/2010 |
7.01
|
53,180 | 6.72 | 7.04 | 6.92 | 0 | 0 | 0 |
03/03/2010 |
6.72
|
52,680 | 6.64 | 6.72 | 6.64 | 0 | 0 | 0 |
02/03/2010 |
6.64
|
46,790 | 6.59 | 6.92 | 6.59 | 0 | 0 | 0 |
01/03/2010 |
6.59
|
41,560 | 6.47 | 6.59 | 6.47 | 0 | 0 | 0 |
26/02/2010 |
6.47
|
41,380 | 6.44 | 6.64 | 6.44 | 0 | 0 | 0 |
25/02/2010 |
6.44
|
32,730 | 6.44 | 6.64 | 6.42 | 0 | 0 | 0 |
24/02/2010 |
6.44
|
25,380 | 6.44 | 6.44 | 6.37 | 0 | 0 | 0 |
23/02/2010 |
6.44
|
21,150 | 6.47 | 6.47 | 6.42 | 0 | 0 | 0 |
22/02/2010 |
6.47
|
19,180 | 6.42 | 6.59 | 6.42 | 0 | 0 | 0 |
12/02/2010 |
6.42
|
17,620 | 6.32 | 6.59 | 6.34 | 0 | 0 | 0 |
11/02/2010 |
6.32
|
15,320 | 6.44 | 6.57 | 6.22 | 0 | 0 | 0 |
10/02/2010 |
6.44
|
14,690 | 6.37 | 6.59 | 6.42 | 0 | 0 | 0 |
09/02/2010 |
6.37
|
20,840 | 6.34 | 6.59 | 6.32 | 0 | 0 | 0 |
08/02/2010 |
6.34
|
19,670 | 6.44 | 6.67 | 6.32 | 0 | 0 | 0 |
05/02/2010 |
6.44
|
20,800 | 6.72 | 6.72 | 6.39 | 0 | 0 | 0 |
04/02/2010 |
6.72
|
38,050 | 6.72 | 6.72 | 6.47 | 0 | 0 | 0 |
03/02/2010 |
6.72
|
30,700 | 6.69 | 6.79 | 6.69 | 0 | 0 | 0 |
02/02/2010 |
6.69
|
33,460 | 6.67 | 6.94 | 6.49 | 0 | 0 | 0 |
01/02/2010 |
6.67
|
30,870 | 6.57 | 6.69 | 6.57 | 0 | 0 | 0 |
29/01/2010 |
6.57
|
30,260 | 6.42 | 6.69 | 6.47 | 0 | 0 | 0 |
28/01/2010 |
6.42
|
35,200 | 6.39 | 6.59 | 6.14 | 0 | 0 | 0 |
27/01/2010 |
6.39
|
33,170 | 6.72 | 6.84 | 6.39 | 0 | 0 | 0 |
26/01/2010 |
6.72
|
27,590 | 6.42 | 6.72 | 6.59 | 0 | 0 | 0 |
25/01/2010 |
6.42
|
35,510 | 6.39 | 6.47 | 6.09 | 0 | 0 | 0 |
22/01/2010 |
6.39
|
25,580 | 6.59 | 6.77 | 6.29 | 0 | 0 | 0 |
21/01/2010 |
6.59
|
36,250 | 6.62 | 6.84 | 6.29 | 0 | 0 | 0 |
20/01/2010 |
6.62
|
15,530 | 6.92 | 7.19 | 6.62 | 0 | 0 | 0 |
19/01/2010 |
6.92
|
39,010 | 6.72 | 7.04 | 6.47 | 0 | 0 | 0 |
18/01/2010 |
6.72
|
30,320 | 6.99 | 7.01 | 6.67 | 0 | 0 | 0 |
15/01/2010 |
6.99
|
50,400 | 7.34 | 7.34 | 6.99 | 0 | 0 | 0 |
14/01/2010 |
7.34
|
57,240 | 7.34 | 7.59 | 7.01 | 0 | 0 | 0 |
13/01/2010 |
7.34
|
46,630 | 7.71 | 7.74 | 7.34 | 0 | 0 | 0 |
12/01/2010 |
7.71
|
77,560 | 7.71 | 8.08 | 7.71 | 0 | 0 | 0 |
11/01/2010 |
7.71
|
102,090 | 7.36 | 7.71 | 7.69 | 0 | 0 | 0 |
08/01/2010 |
7.36
|
79,340 | 7.29 | 7.44 | 7.26 | 0 | 0 | 0 |
07/01/2010 |
7.29
|
79,450 | 7.56 | 7.56 | 7.29 | 0 | 0 | 0 |
06/01/2010 |
7.56
|
129,990 | 7.56 | 7.86 | 7.21 | 0 | 0 | 0 |
05/01/2010 |
7.56
|
121,900 | 7.54 | 7.91 | 7.49 | 0 | 0 | 0 |
04/01/2010 |
7.54
|
103,200 | 7.19 | 7.54 | 7.54 | 0 | 0 | 0 |
31/12/2009 |
7.19
|
95,100 | 6.87 | 7.19 | 7.19 | 0 | 0 | 0 |
30/12/2009 |
6.87
|
29,960 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |