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) |
10/11/2009 |
20.71
|
241,710 | 21.78 | 21.78 | 20.71 | 3,620 | 0 | 0 |
09/11/2009 |
21.78
|
59,550 | 22.86 | 22.86 | 21.78 | 0 | 0 | 0 |
06/11/2009 |
22.86
|
162,520 | 23.93 | 24.85 | 22.86 | 250 | 80 | 0 |
05/11/2009 |
23.93
|
159,600 | 22.86 | 23.93 | 22.09 | 0 | 5,640 | 0 |
04/11/2009 |
22.86
|
106,400 | 22.25 | 23.01 | 21.94 | 0 | 1,000 | 0 |
03/11/2009 |
22.25
|
135,000 | 23.32 | 23.32 | 22.25 | 1,270 | 0 | 0 |
02/11/2009 |
23.32
|
187,810 | 24.55 | 24.55 | 23.32 | 200 | 45,500 | 0 |
30/10/2009 |
24.55
|
202,850 | 23.47 | 24.55 | 24.24 | 300 | 81,650 | 0 |
29/10/2009 |
23.47
|
127,870 | 24.70 | 24.70 | 23.47 | 0 | 36,360 | 0 |
28/10/2009 |
24.70
|
156,670 | 24.85 | 25.16 | 24.70 | 10,000 | 10,940 | 0 |
27/10/2009 |
24.85
|
245,160 | 26.08 | 26.08 | 24.85 | 100 | 49,640 | 0 |
26/10/2009 |
26.08
|
136,520 | 26.85 | 27.31 | 26.08 | 100 | 920 | 0 |
23/10/2009 |
26.85
|
397,630 | 27.15 | 28.38 | 26.23 | 900 | 26,150 | 0 |
22/10/2009 |
27.15
|
326,350 | 28.54 | 28.54 | 27.15 | 300 | 44,170 | 0 |
21/10/2009 |
28.54
|
292,230 | 27.61 | 29.00 | 27.61 | 1,160 | 2,880 | 0 |
20/10/2009 |
27.61
|
127,960 | 26.39 | 27.61 | 27.61 | 630 | 500 | 0 |
19/10/2009 |
26.39
|
274,790 | 25.16 | 26.39 | 25.77 | 0 | 300 | 0 |
16/10/2009 |
25.16
|
389,020 | 25.01 | 26.23 | 25.01 | 0 | 450 | 0 |
15/10/2009 |
25.01
|
341,020 | 23.93 | 25.01 | 24.55 | 4,240 | 31,210 | 0 |
14/10/2009 |
23.93
|
263,800 | 22.86 | 23.93 | 22.40 | 2,500 | 22,520 | 0 |
13/10/2009 |
22.86
|
397,520 | 21.78 | 22.86 | 22.71 | 680 | 20,670 | 0 |
12/10/2009 |
21.78
|
285,980 | 20.86 | 21.78 | 21.48 | 3,300 | 10,060 | 0 |
09/10/2009 |
20.86
|
292,280 | 19.94 | 20.86 | 19.94 | 0 | 22,810 | 0 |
08/10/2009 |
19.94
|
177,380 | 20.40 | 20.56 | 19.64 | 1,000 | 11,000 | 0 |
07/10/2009 |
20.40
|
195,330 | 19.64 | 20.56 | 20.10 | 0 | 40,400 | 0 |
06/10/2009 |
19.64
|
122,450 | 18.72 | 19.64 | 18.72 | 200 | 10,480 | 0 |
05/10/2009 |
18.72
|
170,360 | 18.41 | 19.33 | 17.49 | 550 | 50,140 | 0 |
02/10/2009 |
18.41
|
219,560 | 19.18 | 19.18 | 18.26 | 10,000 | 3,600 | 0 |
01/10/2009 |
19.18
|
206,690 | 19.94 | 20.25 | 19.02 | 0 | 16,320 | 0 |
30/09/2009 |
19.94
|
71,790 | 19.94 | 20.25 | 19.33 | 0 | 0 | 0 |
29/09/2009 |
19.94
|
214,310 | 20.10 | 20.86 | 19.94 | 0 | 16,600 | 0 |
28/09/2009 |
20.10
|
124,790 | 20.25 | 21.02 | 19.94 | 200 | 0 | 0 |
25/09/2009 |
20.25
|
78,230 | 20.40 | 20.71 | 19.79 | 0 | 1,000 | 0 |
24/09/2009 |
20.40
|
209,650 | 21.32 | 21.48 | 20.40 | 0 | 32,580 | 0 |
23/09/2009 |
21.32
|
171,060 | 22.40 | 22.55 | 21.32 | 5,000 | 30 | 0 |
22/09/2009 |
22.40
|
235,680 | 21.48 | 22.40 | 21.48 | 84,170 | 30 | 0 |
21/09/2009 |
21.48
|
190,870 | 20.56 | 21.48 | 21.17 | 15,010 | 300 | 0 |
18/09/2009 |
20.56
|
218,460 | 19.64 | 20.56 | 19.18 | 0 | 2,100 | 0 |
17/09/2009 |
19.64
|
112,140 | 20.40 | 20.40 | 19.48 | 0 | 0 | 0 |
16/09/2009 |
20.40
|
251,640 | 21.02 | 21.32 | 20.10 | 2,000 | 20 | 0 |
15/09/2009 |
21.02
|
275,940 | 21.17 | 21.32 | 20.25 | 10,000 | 22,420 | 0 |
14/09/2009 |
21.17
|
278,200 | 20.25 | 21.17 | 20.56 | 14,000 | 12,000 | 0 |
11/09/2009 |
20.25
|
311,680 | 19.48 | 20.40 | 18.87 | 0 | 200 | 0 |
10/09/2009 |
19.48
|
163,420 | 20.40 | 20.56 | 19.48 | 0 | 0 | 0 |
09/09/2009 |
20.40
|
253,700 | 19.48 | 20.40 | 19.64 | 80 | 50,000 | 0 |
08/09/2009 |
19.48
|
279,250 | 18.56 | 19.48 | 18.56 | 0 | 62,720 | 0 |
07/09/2009 |
18.56
|
362,130 | 17.80 | 18.56 | 17.03 | 20 | 72,010 | 0 |
04/09/2009 |
17.80
|
314,680 | 17.03 | 17.80 | 17.49 | 0 | 67,000 | 0 |
03/09/2009 |
17.03
|
278,320 | 16.26 | 17.03 | 16.57 | 20,000 | 1,000 | 0 |
02/09/2009 |
16.26
|
0 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 |
01/09/2009 |
16.26
|
340,520 | 15.49 | 16.26 | 15.65 | 6,500 | 0 | 0 |
31/08/2009 |
15.49
|
185,710 | 14.88 | 15.49 | 15.07 | 2,000 | 790 | 0 |
28/08/2009 |
14.88
|
33,870 | 14.73 | 15.03 | 14.42 | 1,500 | 0 | 0 |
27/08/2009 |
14.73
|
21,310 | 14.57 | 14.79 | 14.42 | 0 | 860 | 0 |
26/08/2009 |
14.57
|
23,990 | 14.73 | 14.73 | 14.48 | 560 | 0 | 0 |
25/08/2009 |
14.73
|
33,450 | 14.88 | 14.88 | 14.57 | 0 | 2,000 | 0 |
24/08/2009 |
14.88
|
73,810 | 14.88 | 15.13 | 14.88 | 2,100 | 0 | 0 |
21/08/2009 |
14.88
|
47,460 | 14.73 | 15.19 | 14.61 | 350 | 0 | 0 |
20/08/2009 |
14.73
|
25,990 | 14.88 | 15.16 | 14.73 | 10 | 10 | 0 |
19/08/2009 |
14.88
|
55,360 | 14.36 | 14.88 | 14.36 | 0 | 120 | 0 |
18/08/2009 |
14.36
|
38,440 | 14.36 | 14.70 | 14.18 | 240 | 2,750 | 0 |
17/08/2009 |
14.36
|
26,950 | 15.03 | 15.03 | 14.36 | 1,000 | 4,000 | 0 |
14/08/2009 |
15.03
|
44,950 | 15.34 | 15.34 | 14.64 | 1,050 | 2,000 | 0 |
13/08/2009 |
15.34
|
149,890 | 14.73 | 15.34 | 14.73 | 1,400 | 14,890 | 0 |
12/08/2009 |
14.73
|
74,640 | 14.57 | 14.73 | 14.27 | 1,050 | 1,440 | 0 |
11/08/2009 |
14.57
|
87,780 | 14.18 | 14.57 | 14.11 | 2,000 | 0 | 0 |
10/08/2009 |
14.18
|
43,230 | 13.96 | 14.27 | 13.81 | 500 | 0 | 0 |
07/08/2009 |
13.96
|
89,230 | 14.36 | 14.42 | 13.81 | 890 | 21,150 | 0 |
06/08/2009 |
14.36
|
53,670 | 13.68 | 14.36 | 14.36 | 0 | 5,000 | 0 |
05/08/2009 |
13.68
|
26,190 | 13.04 | 13.68 | 13.68 | 50 | 410 | 0 |
04/08/2009 |
13.04
|
69,270 | 12.43 | 13.04 | 12.98 | 23,360 | 0 | 0 |
03/08/2009 |
12.43
|
30,980 | 12.83 | 13.13 | 12.43 | 0 | 3,000 | 0 |
31/07/2009 |
12.83
|
49,170 | 12.58 | 13.04 | 12.58 | 0 | 0 | 0 |
30/07/2009 |
12.58
|
26,860 | 12.58 | 12.89 | 12.43 | 410 | 0 | 0 |
29/07/2009 |
12.58
|
24,030 | 13.10 | 13.10 | 12.58 | 1,850 | 0 | 0 |
28/07/2009 |
13.10
|
41,930 | 13.78 | 13.78 | 13.10 | 50 | 0 | 0 |
27/07/2009 |
13.78
|
82,130 | 13.53 | 14.05 | 13.50 | 0 | 0 | 0 |
24/07/2009 |
13.53
|
43,970 | 12.89 | 13.53 | 13.53 | 500 | 300 | 0 |
23/07/2009 |
12.89
|
33,530 | 12.27 | 12.89 | 11.81 | 540 | 0 | 0 |
22/07/2009 |
12.27
|
17,210 | 12.06 | 12.55 | 12.00 | 13,350 | 0 | 0 |
21/07/2009 |
12.06
|
8,190 | 11.97 | 12.27 | 11.54 | 0 | 0 | 0 |
20/07/2009 |
11.97
|
8,700 | 12.58 | 12.58 | 11.97 | 0 | 100 | 0 |
17/07/2009 |
12.58
|
19,870 | 12.83 | 12.83 | 12.27 | 0 | 0 | 0 |
16/07/2009 |
12.83
|
19,520 | 12.27 | 12.89 | 12.70 | 0 | 0 | 0 |
15/07/2009 |
12.27
|
24,180 | 11.87 | 12.27 | 11.97 | 630 | 0 | 0 |
14/07/2009 |
11.87
|
103,830 | 12.49 | 12.49 | 11.87 | 22,110 | 40,860 | 0 |
13/07/2009 |
12.49
|
47,400 | 13.13 | 13.50 | 12.49 | 4,730 | 0 | 0 |
10/07/2009 |
13.13
|
38,520 | 13.81 | 13.81 | 13.13 | 10,250 | 32,680 | 0 |
09/07/2009 |
13.81
|
10,060 | 14.11 | 14.11 | 13.81 | 60 | 0 | 0 |
08/07/2009 |
14.11
|
41,620 | 14.18 | 14.18 | 13.50 | 170 | 0 | 0 |
07/07/2009 |
14.18
|
24,740 | 14.18 | 14.42 | 13.50 | 300 | 3,010 | 0 |
06/07/2009 |
14.18
|
31,290 | 13.50 | 14.18 | 13.50 | 90 | 0 | 0 |
03/07/2009 |
13.50
|
16,780 | 13.59 | 13.59 | 12.95 | 5,690 | 0 | 0 |
02/07/2009 |
13.59
|
69,080 | 13.59 | 14.24 | 13.29 | 38,190 | 700 | 0 |
01/07/2009 |
13.59
|
2,310 | 14.30 | 14.30 | 13.59 | 0 | 0 | 0 |
30/06/2009 |
14.30
|
50,880 | 15.03 | 15.03 | 14.30 | 22,000 | 0 | 0 |
29/06/2009 |
15.03
|
21,110 | 15.80 | 15.80 | 15.03 | 5,190 | 0 | 0 |
26/06/2009 |
15.80
|
71,470 | 15.80 | 15.80 | 15.13 | 0 | 0 | 0 |
25/06/2009 |
15.80
|
141,780 | 15.96 | 15.96 | 15.16 | 10,000 | 5,000 | 0 |
24/06/2009 |
15.96
|
148,320 | 15.65 | 16.42 | 15.49 | 4,000 | 12,500 | 0 |