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) |
-5.05 | -15.78% | 4,600 | -600 | -0.0 |
26.90
32
26.95
|
2 tháng
(2024-07-22) |
-2.50 | -8.49% | 10,600 | -500 | -0.0 |
26.65
32
26.95
|
3 tháng
(2024-06-21) |
-5.50 | -16.95% | 13,300 | -700 | -0.0 |
26.65
32.55
26.95
|
6 tháng
(2024-03-25) |
-6.30 | -18.95% | 29,900 | -600 | -0.0 |
26.65
34.20
26.95
|
12 tháng
(2023-09-25) |
-3.67 | -11.99% | 115,100 | -2,000 | -0.1 |
26.65
47.37
26.95
|
24 tháng
(2022-09-30) |
-9.56 | -26.19% | 306,600 | -19,100 | -5.9 |
23.92
47.37
26.95
|
36 tháng
(2021-10-05) |
-11.66 | -30.19% | 907,600 | -26,320 | -19.6 |
23.92
69.38
26.95
|
60 tháng
(2019-10-16) |
-16.89 | -38.53% | 1,289,510 | -32,800 | -19.8 |
23.92
69.38
26.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/11/2009 |
15.38
|
11,620 | 15.12 | 15.50 | 14.48 | 300 | 0 | 0 |
06/11/2009 |
15.12
|
6,100 | 15.89 | 15.89 | 15.12 | 0 | 0 | 0 |
05/11/2009 |
15.89
|
44,980 | 15.25 | 15.89 | 14.61 | 0 | 0 | 0 |
04/11/2009 |
15.25
|
22,730 | 15.25 | 15.50 | 14.61 | 1,000 | 0 | 0 |
03/11/2009 |
15.25
|
13,280 | 14.61 | 15.25 | 14.35 | 20 | 0 | 0 |
02/11/2009 |
14.61
|
23,630 | 14.99 | 14.99 | 14.35 | 0 | 0 | 0 |
30/10/2009 |
14.99
|
10,220 | 14.74 | 15.25 | 14.99 | 0 | 0 | 0 |
29/10/2009 |
14.74
|
15,920 | 14.35 | 14.86 | 14.35 | 0 | 0 | 0 |
28/10/2009 |
14.35
|
15,290 | 14.35 | 14.48 | 14.35 | 0 | 910 | 0 |
27/10/2009 |
14.35
|
7,640 | 14.61 | 14.86 | 14.22 | 0 | 0 | 0 |
26/10/2009 |
14.61
|
8,990 | 14.48 | 14.74 | 13.97 | 0 | 100 | 0 |
23/10/2009 |
14.48
|
6,360 | 14.86 | 15.12 | 14.35 | 0 | 0 | 0 |
22/10/2009 |
14.86
|
17,440 | 15.38 | 15.38 | 14.86 | 0 | 0 | 0 |
21/10/2009 |
15.38
|
12,960 | 15.38 | 15.89 | 15.25 | 0 | 0 | 0 |
20/10/2009 |
15.38
|
6,420 | 14.86 | 15.38 | 15.12 | 0 | 0 | 0 |
19/10/2009 |
14.86
|
16,280 | 14.22 | 14.86 | 14.74 | 0 | 0 | 0 |
16/10/2009 |
14.22
|
22,700 | 13.71 | 14.35 | 13.71 | 0 | 920 | 0 |
15/10/2009 |
13.71
|
1,850 | 13.71 | 13.84 | 13.33 | 0 | 0 | 0 |
14/10/2009 |
13.71
|
4,850 | 13.84 | 13.84 | 13.33 | 0 | 2,720 | 0 |
13/10/2009 |
13.84
|
2,080 | 13.84 | 13.84 | 13.45 | 0 | 0 | 0 |
12/10/2009 |
13.84
|
520 | 13.45 | 13.84 | 13.84 | 20 | 0 | 0 |
09/10/2009 |
13.45
|
4,700 | 13.33 | 13.71 | 13.45 | 0 | 0 | 0 |
08/10/2009 |
13.33
|
2,820 | 13.84 | 13.84 | 13.33 | 0 | 0 | 0 |
07/10/2009 |
13.84
|
2,940 | 13.84 | 13.84 | 13.45 | 100 | 0 | 0 |
06/10/2009 |
13.84
|
480 | 13.84 | 13.84 | 13.71 | 0 | 0 | 0 |
05/10/2009 |
13.84
|
1,280 | 13.33 | 13.84 | 13.84 | 0 | 0 | 0 |
02/10/2009 |
13.33
|
9,260 | 13.33 | 13.33 | 13.07 | 0 | 0 | 0 |
01/10/2009 |
13.33
|
5,820 | 13.71 | 13.71 | 13.33 | 0 | 1,060 | 0 |
30/09/2009 |
13.71
|
1,240 | 13.58 | 13.71 | 13.58 | 0 | 0 | 0 |
29/09/2009 |
13.58
|
3,930 | 13.58 | 13.84 | 13.58 | 0 | 0 | 0 |
28/09/2009 |
13.58
|
670 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 |
25/09/2009 |
13.58
|
2,910 | 12.94 | 13.58 | 13.33 | 0 | 0 | 0 |
24/09/2009 |
12.94
|
1,550 | 13.45 | 13.45 | 12.94 | 0 | 0 | 0 |
23/09/2009 |
13.45
|
2,230 | 13.58 | 13.58 | 13.45 | 0 | 0 | 0 |
22/09/2009 |
13.58
|
3,670 | 13.58 | 13.71 | 13.58 | 0 | 0 | 0 |
21/09/2009 |
13.58
|
3,490 | 13.58 | 13.84 | 13.58 | 0 | 0 | 0 |
18/09/2009 |
13.58
|
5,810 | 13.84 | 13.84 | 13.58 | 100 | 0 | 0 |
17/09/2009 |
13.84
|
1,920 | 13.71 | 13.84 | 13.71 | 0 | 0 | 0 |
16/09/2009 |
13.71
|
6,310 | 14.10 | 14.10 | 13.71 | 0 | 0 | 0 |
15/09/2009 |
14.10
|
1,510 | 13.58 | 14.10 | 13.58 | 0 | 0 | 0 |
14/09/2009 |
13.58
|
17,100 | 13.97 | 14.10 | 13.58 | 0 | 0 | 0 |
11/09/2009 |
13.97
|
11,740 | 13.45 | 14.10 | 13.58 | 0 | 0 | 0 |
10/09/2009 |
13.45
|
3,400 | 14.10 | 14.10 | 13.45 | 0 | 0 | 0 |
09/09/2009 |
14.10
|
160 | 14.10 | 14.10 | 13.58 | 0 | 0 | 0 |
08/09/2009 |
14.10
|
9,030 | 13.84 | 14.10 | 13.45 | 0 | 0 | 0 |
07/09/2009 |
13.84
|
720 | 13.58 | 13.84 | 12.94 | 0 | 0 | 0 |
04/09/2009 |
13.58
|
2,130 | 13.58 | 13.84 | 13.58 | 0 | 0 | 0 |
03/09/2009 |
13.58
|
3,360 | 14.10 | 14.10 | 13.58 | 0 | 0 | 0 |
02/09/2009 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
01/09/2009 |
14.10
|
23,640 | 14.10 | 14.35 | 13.45 | 0 | 0 | 0 |
31/08/2009 |
14.10
|
5,650 | 14.10 | 14.10 | 13.71 | 0 | 0 | 0 |
28/08/2009 |
14.10
|
9,390 | 13.97 | 14.35 | 13.97 | 0 | 0 | 0 |
27/08/2009 |
13.97
|
2,200 | 13.84 | 14.10 | 13.84 | 0 | 0 | 0 |
26/08/2009 |
13.84
|
4,250 | 13.84 | 14.35 | 13.84 | 0 | 0 | 0 |
25/08/2009 |
13.84
|
3,240 | 13.84 | 13.97 | 13.84 | 0 | 0 | 0 |
24/08/2009 |
13.84
|
3,480 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 |
21/08/2009 |
13.84
|
4,160 | 13.97 | 13.97 | 13.58 | 0 | 0 | 0 |
20/08/2009 |
13.97
|
560 | 13.97 | 13.97 | 13.58 | 0 | 0 | 0 |
19/08/2009 |
13.97
|
170 | 13.84 | 13.97 | 13.84 | 0 | 0 | 0 |
18/08/2009 |
13.84
|
7,070 | 13.84 | 13.84 | 13.71 | 0 | 0 | 0 |
17/08/2009 |
13.84
|
9,690 | 13.20 | 13.84 | 13.33 | 0 | 180 | 0 |
14/08/2009 |
13.20
|
1,550 | 13.84 | 13.84 | 13.20 | 0 | 0 | 0 |
13/08/2009 |
13.84
|
12,810 | 13.58 | 13.97 | 13.07 | 0 | 0 | 0 |
12/08/2009 |
13.58
|
11,650 | 12.94 | 13.58 | 13.07 | 0 | 0 | 0 |
11/08/2009 |
12.94
|
5,370 | 12.81 | 13.07 | 12.81 | 0 | 0 | 0 |
10/08/2009 |
12.81
|
6,860 | 12.81 | 12.81 | 12.69 | 0 | 0 | 0 |
07/08/2009 |
12.81
|
5,100 | 12.81 | 12.81 | 12.69 | 0 | 0 | 0 |
06/08/2009 |
12.81
|
3,800 | 12.81 | 12.81 | 12.81 | 0 | 0 | 0 |
05/08/2009 |
12.81
|
9,410 | 12.43 | 12.94 | 12.43 | 0 | 0 | 0 |
04/08/2009 |
12.43
|
2,200 | 12.69 | 12.69 | 12.43 | 0 | 0 | 0 |
03/08/2009 |
12.69
|
1,610 | 12.69 | 12.69 | 12.30 | 0 | 0 | 0 |
31/07/2009 |
12.69
|
1,100 | 12.22 | 12.74 | 12.69 | 0 | 0 | 0 |
30/07/2009 |
12.22
|
1,400 | 12.69 | 12.69 | 12.15 | 0 | 0 | 0 |
29/07/2009 |
12.69
|
1,950 | 12.81 | 12.81 | 12.56 | 0 | 0 | 0 |
28/07/2009 |
12.81
|
2,810 | 12.81 | 13.07 | 12.56 | 0 | 0 | 0 |
27/07/2009 |
12.81
|
2,560 | 12.63 | 13.07 | 12.63 | 0 | 100 | 0 |
24/07/2009 |
12.63
|
4,410 | 12.04 | 12.63 | 12.63 | 0 | 0 | 0 |
23/07/2009 |
12.04
|
6,020 | 12.10 | 12.69 | 11.53 | 0 | 5,700 | 0 |
22/07/2009 |
12.10
|
920 | 12.56 | 12.56 | 12.10 | 0 | 210 | 0 |
21/07/2009 |
12.56
|
100 | 12.07 | 12.56 | 12.56 | 0 | 0 | 0 |
20/07/2009 |
12.07
|
6,400 | 12.69 | 12.81 | 12.07 | 0 | 0 | 0 |
17/07/2009 |
12.69
|
2,550 | 12.43 | 12.69 | 12.69 | 0 | 0 | 0 |
16/07/2009 |
12.43
|
3,000 | 12.17 | 12.43 | 12.43 | 0 | 0 | 0 |
15/07/2009 |
12.17
|
200 | 12.69 | 12.69 | 12.17 | 0 | 0 | 0 |
14/07/2009 |
12.69
|
50 | 12.81 | 12.81 | 12.69 | 0 | 0 | 0 |
13/07/2009 |
12.81
|
10 | 12.56 | 12.81 | 12.81 | 0 | 0 | 0 |
10/07/2009 |
12.56
|
800 | 12.17 | 12.56 | 12.04 | 0 | 0 | 0 |
09/07/2009 |
12.17
|
2,480 | 12.81 | 12.81 | 12.17 | 0 | 0 | 0 |
08/07/2009 |
12.81
|
1,520 | 12.69 | 12.94 | 12.69 | 0 | 0 | 0 |
07/07/2009 |
12.69
|
250 | 12.40 | 12.69 | 12.69 | 0 | 0 | 0 |
06/07/2009 |
12.40
|
2,800 | 11.81 | 12.40 | 12.30 | 0 | 0 | 0 |
03/07/2009 |
11.81
|
3,980 | 12.43 | 12.43 | 11.81 | 0 | 100 | 0 |
02/07/2009 |
12.43
|
1,110 | 12.10 | 12.43 | 12.43 | 0 | 0 | 0 |
01/07/2009 |
12.10
|
500 | 12.10 | 12.10 | 12.10 | 0 | 100 | 0 |
30/06/2009 |
12.10
|
3,900 | 12.10 | 12.69 | 11.66 | 0 | 100 | 0 |
29/06/2009 |
12.10
|
3,560 | 12.69 | 12.69 | 12.10 | 0 | 100 | 0 |
26/06/2009 |
12.69
|
2,690 | 12.30 | 12.69 | 12.43 | 0 | 0 | 0 |
25/06/2009 |
12.30
|
4,500 | 11.84 | 12.30 | 11.84 | 0 | 120 | 0 |
24/06/2009 |
11.84
|
3,290 | 11.28 | 11.84 | 10.76 | 0 | 0 | 0 |
23/06/2009 |
11.28
|
4,140 | 11.69 | 11.69 | 11.12 | 0 | 0 | 0 |