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 | 0% | 0 | 0 | 0 |
22.30
22.30
22.30
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
22.30
22.30
22.30
|
3 tháng
(2024-06-20) |
0 | 0% | 0 | 0 | 0 |
22.30
22.30
22.30
|
6 tháng
(2024-03-22) |
0 | 0% | 0 | 0 | 0 |
22.30
22.30
22.30
|
12 tháng
(2023-09-25) |
0 | 0% | 0 | 0 | 0 |
22.30
22.30
22.30
|
24 tháng
(2022-09-29) |
0 | 0% | 2 | 0 | 0 |
22.30
22.30
22.30
|
36 tháng
(2021-10-04) |
0 | 0% | 3 | 0 | 0 |
22.30
22.30
22.30
|
60 tháng
(2019-10-15) |
5.30 | 31.18% | 5,203 | 0 | 0 |
17
24.70
22.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/11/2009 |
17.02
|
38,500 | 17.22 | 17.46 | 16.74 | 0 | 0 | 0 |
19/11/2009 |
17.22
|
49,600 | 16.74 | 17.65 | 16.50 | 0 | 0 | 0 |
18/11/2009 |
16.74
|
30,900 | 16.83 | 17.22 | 15.97 | 0 | 0 | 0 |
17/11/2009 |
16.83
|
25,000 | 17.12 | 18.17 | 16.74 | 0 | 0 | 0 |
16/11/2009 |
17.12
|
73,800 | 16.40 | 17.12 | 17.07 | 0 | 0 | 0 |
13/11/2009 |
16.40
|
42,600 | 15.83 | 16.64 | 15.06 | 0 | 0 | 0 |
12/11/2009 |
15.83
|
35,600 | 15.30 | 15.83 | 15.69 | 0 | 0 | 0 |
11/11/2009 |
15.30
|
122,400 | 15.59 | 15.59 | 14.54 | 0 | 0 | 0 |
10/11/2009 |
15.59
|
15,100 | 16.74 | 16.74 | 15.59 | 0 | 0 | 0 |
09/11/2009 |
16.74
|
5,400 | 17.26 | 17.26 | 16.74 | 0 | 0 | 0 |
06/11/2009 |
17.26
|
61,500 | 17.36 | 18.46 | 16.26 | 2,700 | 0 | 0 |
05/11/2009 |
17.36
|
152,000 | 16.26 | 17.36 | 16.21 | 0 | 0 | 0 |
04/11/2009 |
16.26
|
79,700 | 15.21 | 16.26 | 16.26 | 0 | 0 | 0 |
03/11/2009 |
15.21
|
54,700 | 14.30 | 15.21 | 15.21 | 0 | 0 | 0 |
02/11/2009 |
14.30
|
87,100 | 13.39 | 14.30 | 14.11 | 0 | 0 | 0 |
30/10/2009 |
13.39
|
26,000 | 12.63 | 13.39 | 13.39 | 0 | 0 | 0 |
29/10/2009 |
12.63
|
39,200 | 12.91 | 12.91 | 12.43 | 0 | 0 | 0 |
28/10/2009 |
12.91
|
48,800 | 13.44 | 13.87 | 12.58 | 0 | 0 | 0 |
27/10/2009 |
13.44
|
28,300 | 14.30 | 14.30 | 13.44 | 0 | 0 | 0 |
26/10/2009 |
14.30
|
47,600 | 14.35 | 15.11 | 14.01 | 0 | 0 | 0 |
23/10/2009 |
14.35
|
76,300 | 14.35 | 15.35 | 13.44 | 0 | 0 | 0 |
22/10/2009 |
14.35
|
79,600 | 13.49 | 14.35 | 13.87 | 0 | 0 | 0 |
21/10/2009 |
13.49
|
52,100 | 13.01 | 13.49 | 12.77 | 0 | 0 | 0 |
20/10/2009 |
13.01
|
75,500 | 12.67 | 13.01 | 11.96 | 0 | 0 | 0 |
19/10/2009 |
12.67
|
30,100 | 11.96 | 12.67 | 11.96 | 0 | 0 | 0 |
16/10/2009 |
11.96
|
7,100 | 12.39 | 12.43 | 11.96 | 0 | 0 | 0 |
15/10/2009 |
12.39
|
38,300 | 12.43 | 12.77 | 12.29 | 0 | 0 | 0 |
14/10/2009 |
12.43
|
42,700 | 12.43 | 12.72 | 12.00 | 0 | 0 | 0 |
13/10/2009 |
12.43
|
5,900 | 12.67 | 13.49 | 11.81 | 0 | 0 | 0 |
12/10/2009 |
12.67
|
60,700 | 11.86 | 12.67 | 11.96 | 0 | 0 | 0 |
09/10/2009 |
11.86
|
35,400 | 11.43 | 11.86 | 11.53 | 0 | 0 | 0 |
08/10/2009 |
11.43
|
47,900 | 11.24 | 11.48 | 11.05 | 0 | 0 | 0 |
07/10/2009 |
11.24
|
25,800 | 11.00 | 11.24 | 11.00 | 0 | 0 | 0 |
06/10/2009 |
11.00
|
10,700 | 11.05 | 11.09 | 11.00 | 0 | 0 | 0 |
05/10/2009 |
11.05
|
4,800 | 10.95 | 11.05 | 10.95 | 0 | 0 | 0 |
02/10/2009 |
10.95
|
11,600 | 11.76 | 11.76 | 10.95 | 0 | 0 | 0 |
01/10/2009 |
11.76
|
30,100 | 11.86 | 11.96 | 11.24 | 0 | 0 | 0 |
30/09/2009 |
11.86
|
30,600 | 11.53 | 11.86 | 11.00 | 0 | 0 | 0 |
29/09/2009 |
11.53
|
14,600 | 11.62 | 11.96 | 11.48 | 0 | 0 | 0 |
28/09/2009 |
11.62
|
44,300 | 11.00 | 11.62 | 11.00 | 0 | 0 | 0 |
25/09/2009 |
11.00
|
2,500 | 11.14 | 11.14 | 10.81 | 0 | 0 | 0 |
24/09/2009 |
11.14
|
2,700 | 11.33 | 11.33 | 10.47 | 0 | 0 | 0 |
23/09/2009 |
11.33
|
25,000 | 10.76 | 11.43 | 10.57 | 0 | 0 | 0 |
22/09/2009 |
10.76
|
18,200 | 11.09 | 11.48 | 10.52 | 0 | 0 | 0 |
21/09/2009 |
11.09
|
6,200 | 11.43 | 11.72 | 11.05 | 0 | 0 | 0 |
18/09/2009 |
11.43
|
11,700 | 11.19 | 11.72 | 11.43 | 0 | 0 | 0 |
17/09/2009 |
11.19
|
13,400 | 11.19 | 11.48 | 11.00 | 0 | 0 | 0 |
16/09/2009 |
11.19
|
36,000 | 11.86 | 11.86 | 11.05 | 0 | 0 | 0 |
15/09/2009 |
11.86
|
43,800 | 11.53 | 12.29 | 11.29 | 0 | 0 | 0 |
14/09/2009 |
11.53
|
24,700 | 10.81 | 11.53 | 11.48 | 0 | 0 | 0 |
11/09/2009 |
10.81
|
62,000 | 10.28 | 10.81 | 10.76 | 0 | 0 | 0 |
10/09/2009 |
10.28
|
37,100 | 9.61 | 10.28 | 9.71 | 0 | 0 | 0 |
09/09/2009 |
9.61
|
3,100 | 9.80 | 9.80 | 9.56 | 0 | 0 | 0 |
08/09/2009 |
9.80
|
5,000 | 9.47 | 9.80 | 9.42 | 0 | 0 | 0 |
07/09/2009 |
9.47
|
7,700 | 9.80 | 9.80 | 9.33 | 0 | 0 | 0 |
04/09/2009 |
9.80
|
300 | 9.80 | 9.80 | 9.56 | 0 | 0 | 0 |
03/09/2009 |
9.80
|
3,500 | 9.37 | 9.80 | 9.80 | 0 | 0 | 0 |
01/09/2009 |
9.37
|
4,500 | 10.04 | 10.04 | 9.37 | 0 | 0 | 0 |
31/08/2009 |
10.04
|
1,200 | 9.71 | 10.04 | 9.80 | 0 | 0 | 0 |
28/08/2009 |
9.71
|
2,300 | 10.04 | 10.04 | 9.71 | 0 | 0 | 0 |
27/08/2009 |
10.04
|
4,200 | 9.66 | 10.04 | 9.47 | 0 | 0 | 0 |
26/08/2009 |
9.66
|
2,500 | 10.43 | 10.43 | 9.37 | 0 | 0 | 0 |
25/08/2009 |
10.43
|
200 | 10.04 | 10.43 | 9.56 | 0 | 0 | 0 |
24/08/2009 |
10.04
|
1,100 | 9.80 | 10.47 | 10.04 | 0 | 0 | 0 |
21/08/2009 |
9.80
|
3,300 | 9.76 | 10.04 | 9.80 | 0 | 0 | 0 |
20/08/2009 |
9.76
|
700 | 9.85 | 9.85 | 9.76 | 0 | 0 | 0 |
19/08/2009 |
9.85
|
2,100 | 9.28 | 9.85 | 9.80 | 0 | 0 | 0 |
18/08/2009 |
9.28
|
100 | 9.33 | 9.33 | 9.28 | 0 | 0 | 0 |
17/08/2009 |
9.33
|
2,300 | 9.33 | 9.33 | 9.23 | 0 | 0 | 0 |
14/08/2009 |
9.33
|
1,300 | 9.09 | 9.33 | 9.23 | 0 | 0 | 0 |
13/08/2009 |
9.09
|
2,900 | 9.33 | 9.33 | 9.09 | 0 | 0 | 0 |
12/08/2009 |
9.33
|
2,300 | 9.56 | 9.90 | 9.33 | 0 | 0 | 0 |
11/08/2009 |
9.56
|
1,400 | 9.33 | 9.76 | 9.18 | 0 | 0 | 0 |
10/08/2009 |
9.33
|
2,100 | 8.80 | 9.33 | 8.90 | 0 | 0 | 0 |
07/08/2009 |
8.80
|
100 | 9.37 | 9.37 | 8.80 | 0 | 0 | 0 |
06/08/2009 |
9.37
|
300 | 10.04 | 10.04 | 9.37 | 0 | 0 | 0 |
05/08/2009 |
10.04
|
100 | 9.95 | 10.04 | 10.04 | 0 | 0 | 0 |
04/08/2009 |
9.95
|
1,700 | 9.52 | 10.14 | 9.95 | 0 | 0 | 0 |
03/08/2009 |
9.52
|
2,700 | 9.09 | 9.52 | 9.52 | 0 | 0 | 0 |
31/07/2009 |
9.09
|
1,200 | 8.99 | 9.09 | 8.61 | 0 | 0 | 0 |
30/07/2009 |
8.99
|
2,900 | 9.52 | 9.52 | 8.94 | 0 | 0 | 0 |
29/07/2009 |
9.52
|
3,700 | 10.04 | 10.04 | 9.47 | 0 | 0 | 0 |
28/07/2009 |
10.04
|
500 | 10.14 | 10.14 | 10.04 | 0 | 0 | 0 |
27/07/2009 |
10.14
|
500 | 9.56 | 10.14 | 10.09 | 0 | 0 | 0 |
24/07/2009 |
9.56
|
7,300 | 9.04 | 9.56 | 9.09 | 0 | 0 | 0 |
23/07/2009 |
9.04
|
2,300 | 8.80 | 9.04 | 8.85 | 0 | 0 | 0 |
22/07/2009 |
8.80
|
2,700 | 8.94 | 8.94 | 8.80 | 0 | 0 | 0 |
21/07/2009 |
8.94
|
200 | 8.85 | 8.94 | 8.94 | 0 | 0 | 0 |
20/07/2009 |
8.85
|
600 | 8.85 | 9.33 | 8.85 | 0 | 0 | 0 |
17/07/2009 |
8.85
|
500 | 8.99 | 8.99 | 8.85 | 0 | 0 | 0 |
16/07/2009 |
8.99
|
4,300 | 8.85 | 8.99 | 8.85 | 0 | 0 | 0 |
15/07/2009 |
8.85
|
9,000 | 9.33 | 9.33 | 8.70 | 0 | 0 | 0 |
14/07/2009 |
9.33
|
200 | 9.99 | 9.99 | 9.33 | 0 | 0 | 0 |
13/07/2009 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
10/07/2009 |
9.99
|
100 | 10.04 | 10.04 | 9.99 | 0 | 0 | 0 |
09/07/2009 |
10.04
|
100 | 9.71 | 10.04 | 10.04 | 0 | 0 | 0 |
08/07/2009 |
9.71
|
100 | 9.13 | 9.71 | 9.71 | 0 | 0 | 0 |
07/07/2009 |
9.13
|
3,200 | 9.23 | 9.52 | 8.90 | 0 | 0 | 0 |
06/07/2009 |
9.23
|
200 | 8.85 | 9.23 | 9.13 | 0 | 0 | 0 |
03/07/2009 |
8.85
|
1,700 | 8.85 | 8.85 | 8.61 | 0 | 0 | 0 |