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) |
18/11/2009 |
17.28
|
13,010 | 17.28 | 17.78 | 17.03 | 0 | 0 | 0 |
17/11/2009 |
17.28
|
33,010 | 17.40 | 17.53 | 17.22 | 0 | 1,000 | 0 |
16/11/2009 |
17.40
|
40,400 | 17.40 | 18.03 | 17.40 | 0 | 0 | 0 |
13/11/2009 |
17.40
|
61,720 | 18.28 | 18.28 | 17.40 | 0 | 0 | 0 |
12/11/2009 |
18.28
|
11,640 | 17.78 | 18.41 | 18.16 | 0 | 0 | 0 |
11/11/2009 |
17.78
|
40,660 | 16.97 | 17.78 | 16.97 | 29,160 | 0 | 0 |
10/11/2009 |
16.97
|
33,060 | 17.84 | 17.84 | 16.97 | 440 | 0 | 0 |
09/11/2009 |
17.84
|
15,670 | 18.78 | 18.78 | 17.84 | 200 | 0 | 0 |
06/11/2009 |
18.78
|
86,850 | 19.10 | 19.97 | 18.78 | 30,000 | 4,200 | 0 |
05/11/2009 |
19.10
|
47,840 | 18.78 | 19.41 | 18.78 | 0 | 0 | 0 |
04/11/2009 |
18.78
|
44,920 | 18.84 | 19.41 | 18.09 | 27,000 | 0 | 0 |
03/11/2009 |
18.84
|
209,210 | 18.16 | 18.84 | 17.28 | 100 | 0 | 0 |
02/11/2009 |
18.16
|
24,510 | 19.10 | 19.10 | 18.16 | 300 | 90 | 0 |
30/10/2009 |
19.10
|
80,210 | 18.41 | 19.22 | 18.16 | 3,000 | 400 | 0 |
29/10/2009 |
18.41
|
11,780 | 19.35 | 19.35 | 18.41 | 4,390 | 0 | 0 |
28/10/2009 |
19.35
|
40,220 | 19.16 | 20.03 | 19.28 | 1,000 | 0 | 0 |
27/10/2009 |
19.16
|
111,050 | 20.16 | 20.16 | 19.16 | 0 | 18,380 | 0 |
26/10/2009 |
20.16
|
135,250 | 21.16 | 21.16 | 20.16 | 1,500 | 2,930 | 0 |
23/10/2009 |
21.16
|
230,220 | 22.23 | 22.79 | 21.16 | 250 | 8,300 | 0 |
22/10/2009 |
22.23
|
336,020 | 21.22 | 22.23 | 21.29 | 0 | 1,380 | 0 |
21/10/2009 |
21.22
|
161,440 | 21.04 | 21.29 | 20.97 | 400 | 300 | 0 |
20/10/2009 |
21.04
|
346,590 | 20.03 | 21.04 | 20.22 | 800 | 5,000 | 0 |
19/10/2009 |
20.03
|
224,080 | 21.04 | 21.04 | 20.03 | 530 | 20 | 0 |
16/10/2009 |
21.04
|
325,610 | 20.03 | 21.04 | 19.41 | 4,060 | 1,200 | 0 |
15/10/2009 |
20.03
|
246,430 | 19.10 | 20.03 | 20.03 | 300 | 600 | 0 |
14/10/2009 |
19.10
|
381,170 | 18.22 | 19.10 | 18.47 | 1,000 | 490 | 0 |
13/10/2009 |
18.22
|
444,160 | 17.40 | 18.22 | 17.53 | 0 | 670 | 0 |
12/10/2009 |
17.40
|
66,180 | 16.59 | 17.40 | 17.40 | 0 | 0 | 0 |
09/10/2009 |
16.59
|
109,040 | 15.84 | 16.59 | 16.28 | 0 | 380 | 0 |
08/10/2009 |
15.84
|
19,410 | 16.03 | 16.28 | 15.78 | 0 | 0 | 0 |
07/10/2009 |
16.03
|
18,400 | 15.71 | 16.28 | 15.96 | 0 | 100 | 0 |
06/10/2009 |
15.71
|
85,930 | 15.96 | 16.40 | 15.65 | 0 | 120 | 0 |
05/10/2009 |
15.96
|
39,460 | 16.53 | 16.53 | 15.96 | 13,000 | 0 | 0 |
02/10/2009 |
16.53
|
58,030 | 17.34 | 17.34 | 16.53 | 30,000 | 150 | 0 |
01/10/2009 |
17.34
|
102,980 | 17.53 | 17.53 | 16.78 | 0 | 0 | 0 |
30/09/2009 |
17.53
|
181,180 | 16.90 | 17.53 | 16.65 | 100,030 | 32,820 | 0 |
29/09/2009 |
16.90
|
180,920 | 17.40 | 17.40 | 16.59 | 100,000 | 23,500 | 0 |
28/09/2009 |
17.40
|
256,920 | 17.22 | 18.03 | 17.22 | 680 | 25,120 | 0 |
25/09/2009 |
17.22
|
158,790 | 16.40 | 17.22 | 17.22 | 0 | 25,240 | 0 |
24/09/2009 |
16.40
|
162,200 | 15.65 | 16.40 | 16.40 | 0 | 80,050 | 0 |
23/09/2009 |
15.65
|
48,190 | 14.96 | 15.65 | 15.65 | 0 | 30,000 | 0 |
22/09/2009 |
14.96
|
80,310 | 14.90 | 15.03 | 14.78 | 0 | 460 | 0 |
21/09/2009 |
14.90
|
35,410 | 14.90 | 15.28 | 14.90 | 0 | 5,000 | 0 |
18/09/2009 |
14.90
|
45,170 | 14.96 | 15.15 | 14.90 | 0 | 300 | 0 |
17/09/2009 |
14.96
|
62,160 | 15.09 | 15.15 | 14.84 | 0 | 6,190 | 0 |
16/09/2009 |
15.09
|
57,130 | 15.03 | 15.34 | 15.03 | 0 | 0 | 0 |
15/09/2009 |
15.03
|
27,990 | 15.53 | 15.53 | 15.03 | 0 | 2,530 | 0 |
14/09/2009 |
15.53
|
51,780 | 15.28 | 15.65 | 15.28 | 40 | 0 | 0 |
11/09/2009 |
15.28
|
43,020 | 15.09 | 15.40 | 15.09 | 1,400 | 5,500 | 0 |
10/09/2009 |
15.09
|
26,790 | 15.34 | 15.59 | 15.09 | 0 | 0 | 0 |
09/09/2009 |
15.34
|
50,170 | 15.34 | 15.71 | 15.34 | 0 | 4,180 | 0 |
08/09/2009 |
15.34
|
12,620 | 15.03 | 15.65 | 15.34 | 0 | 0 | 0 |
07/09/2009 |
15.03
|
38,640 | 15.03 | 15.46 | 14.71 | 100 | 1,020 | 0 |
04/09/2009 |
15.03
|
65,380 | 15.65 | 15.71 | 15.03 | 710 | 5,000 | 0 |
03/09/2009 |
15.65
|
83,210 | 15.71 | 15.96 | 15.53 | 0 | 140 | 0 |
02/09/2009 |
15.71
|
0 | 15.71 | 15.71 | 15.71 | 0 | 0 | 0 |
01/09/2009 |
15.71
|
117,440 | 15.96 | 15.96 | 15.53 | 0 | 130 | 0 |
31/08/2009 |
15.96
|
61,740 | 16.28 | 16.72 | 15.96 | 50 | 0 | 0 |
28/08/2009 |
16.28
|
87,530 | 15.96 | 16.28 | 15.40 | 50,000 | 2,000 | 0 |
27/08/2009 |
15.96
|
42,400 | 15.65 | 16.22 | 15.03 | 0 | 10,440 | 0 |
26/08/2009 |
15.65
|
44,100 | 15.46 | 16.15 | 15.46 | 0 | 10,280 | 0 |
25/08/2009 |
15.46
|
99,060 | 16.28 | 16.28 | 15.46 | 50 | 290 | 0 |
24/08/2009 |
16.28
|
78,520 | 16.72 | 16.72 | 16.22 | 34,500 | 200 | 0 |
21/08/2009 |
16.72
|
203,070 | 16.59 | 17.40 | 16.59 | 50,210 | 34,110 | 0 |
20/08/2009 |
16.59
|
186,990 | 15.90 | 16.59 | 15.96 | 50,000 | 40,000 | 0 |
19/08/2009 |
15.90
|
302,060 | 15.15 | 15.90 | 15.65 | 500 | 112,070 | 0 |
18/08/2009 |
15.15
|
100,510 | 15.28 | 15.28 | 14.52 | 1,000 | 84,830 | 0 |
17/08/2009 |
15.28
|
80,830 | 15.34 | 15.65 | 15.03 | 50,880 | 30,070 | 0 |
14/08/2009 |
15.34
|
115,710 | 14.65 | 15.34 | 14.71 | 79,920 | 60,000 | 0 |
13/08/2009 |
14.65
|
80,530 | 15.21 | 15.53 | 14.65 | 0 | 0 | 0 |
12/08/2009 |
15.21
|
77,780 | 14.90 | 15.59 | 14.71 | 0 | 27,850 | 0 |
11/08/2009 |
14.90
|
62,640 | 15.21 | 15.21 | 14.84 | 0 | 4,400 | 0 |
10/08/2009 |
15.21
|
57,670 | 14.52 | 15.21 | 14.71 | 0 | 0 | 0 |
07/08/2009 |
14.52
|
58,480 | 15.21 | 15.21 | 14.52 | 0 | 970 | 0 |
06/08/2009 |
15.21
|
69,560 | 15.46 | 15.78 | 15.03 | 0 | 500 | 0 |
05/08/2009 |
15.46
|
156,570 | 14.78 | 15.46 | 15.03 | 0 | 0 | 0 |
04/08/2009 |
14.78
|
65,580 | 14.09 | 14.78 | 14.78 | 0 | 0 | 0 |
03/08/2009 |
14.09
|
54,980 | 13.46 | 14.09 | 14.02 | 0 | 0 | 0 |
31/07/2009 |
13.46
|
26,060 | 13.15 | 13.46 | 13.15 | 180 | 4,000 | 0 |
30/07/2009 |
13.15
|
39,830 | 13.46 | 13.46 | 12.90 | 0 | 10,500 | 0 |
29/07/2009 |
13.46
|
28,920 | 13.77 | 14.09 | 13.15 | 900 | 2,000 | 0 |
28/07/2009 |
13.77
|
16,250 | 14.46 | 14.46 | 13.77 | 1,000 | 1,760 | 0 |
27/07/2009 |
14.46
|
18,280 | 14.34 | 14.90 | 14.09 | 0 | 1,000 | 0 |
24/07/2009 |
14.34
|
43,560 | 13.71 | 14.34 | 14.34 | 0 | 0 | 0 |
23/07/2009 |
13.71
|
12,540 | 13.15 | 13.71 | 12.83 | 10 | 1,760 | 0 |
22/07/2009 |
13.15
|
8,930 | 13.15 | 13.27 | 13.15 | 1,000 | 0 | 0 |
21/07/2009 |
13.15
|
18,050 | 13.21 | 13.71 | 13.08 | 0 | 0 | 0 |
20/07/2009 |
13.21
|
58,520 | 13.71 | 13.71 | 13.15 | 0 | 320 | 0 |
17/07/2009 |
13.71
|
8,160 | 14.34 | 14.34 | 13.71 | 0 | 0 | 0 |
16/07/2009 |
14.34
|
4,530 | 14.15 | 14.78 | 13.90 | 320 | 0 | 0 |
15/07/2009 |
14.15
|
20,450 | 13.59 | 14.21 | 14.02 | 0 | 0 | 0 |
14/07/2009 |
13.59
|
34,460 | 13.77 | 13.77 | 13.52 | 0 | 60 | 0 |
13/07/2009 |
13.77
|
17,230 | 13.77 | 14.15 | 13.59 | 0 | 0 | 0 |
10/07/2009 |
13.77
|
13,850 | 14.27 | 14.27 | 13.77 | 0 | 0 | 0 |
09/07/2009 |
14.27
|
21,320 | 14.40 | 14.40 | 14.09 | 0 | 0 | 0 |
08/07/2009 |
14.40
|
4,320 | 14.71 | 14.71 | 14.02 | 0 | 0 | 0 |
07/07/2009 |
14.71
|
17,630 | 14.52 | 15.03 | 13.84 | 0 | 0 | 0 |
06/07/2009 |
14.52
|
17,460 | 13.84 | 14.52 | 13.90 | 0 | 0 | 0 |
03/07/2009 |
13.84
|
36,430 | 14.21 | 14.21 | 13.59 | 0 | 0 | 0 |
02/07/2009 |
14.21
|
31,790 | 14.90 | 14.90 | 14.21 | 0 | 0 | 0 |