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 | 0% | 0 | 0 | 0 |
1.50
1.50
1.50
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
1.50
1.50
1.50
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
1.50
1.50
1.50
|
6 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
1.50
1.50
1.50
|
12 tháng
(2023-10-20) |
-0.10 | -6.25% | 7,300 | 1,500 | 0.0 |
1.40
1.60
1.50
|
24 tháng
(2022-09-30) |
-0.20 | -11.76% | 92,000 | -17,800 | -0.0 |
0.80
1.90
1.50
|
36 tháng
(2021-10-05) |
0 | 0% | 1,429,200 | 153,700 | 0.5 |
0.80
4.10
1.50
|
60 tháng
(2019-10-16) |
1 | 200% | 2,292,701 | 194,000 | 0.5 |
0.10
4.10
1.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/08/2010 |
17
|
1,100 | 16 | 17 | 17 | 900 | 0 | 0.0 |
27/08/2010 |
16
|
2,100 | 15.90 | 16 | 16 | 700 | 0 | 0.0 |
26/08/2010 |
15.90
|
3,500 | 16 | 16 | 15.90 | 2,000 | 0 | 0.0 |
25/08/2010 |
16
|
4,900 | 16.50 | 17.30 | 15.10 | 0 | 0 | 0 |
24/08/2010 |
16.50
|
2,500 | 18.20 | 18.20 | 16.10 | 0 | 0 | 0 |
23/08/2010 |
18.20
|
10,600 | 17.70 | 18.30 | 16.40 | 800 | 0 | 0.0 |
20/08/2010 |
17.70
|
4,100 | 18 | 18 | 17.10 | 0 | 0 | 0 |
19/08/2010 |
18
|
4,500 | 18.50 | 18.80 | 17.50 | 0 | 0 | 0 |
18/08/2010 |
18.50
|
700 | 19 | 19 | 18.50 | 300 | 0 | 0.0 |
17/08/2010 |
19
|
2,800 | 19.90 | 19.90 | 18.50 | 0 | 0 | 0 |
16/08/2010 |
19.90
|
15,100 | 18.60 | 19.90 | 18.90 | 0 | 0 | 0 |
13/08/2010 |
18.60
|
13,000 | 17.20 | 18.60 | 18.50 | 0 | 0 | 0 |
12/08/2010 |
17.20
|
3,800 | 18.70 | 18.70 | 17.20 | 200 | 0 | 0.0 |
11/08/2010 |
18.70
|
6,300 | 18.20 | 18.70 | 18 | 1,100 | 0 | 0.0 |
10/08/2010 |
18.20
|
8,100 | 18.40 | 18.40 | 17.30 | 2,100 | 0 | 0.0 |
09/08/2010 |
18.40
|
13,600 | 19.60 | 19.60 | 18.40 | 2,000 | 0 | 0.0 |
06/08/2010 |
19.60
|
3,600 | 19.10 | 20.60 | 19.30 | 2,000 | 0 | 0.0 |
05/08/2010 |
19.10
|
4,500 | 20 | 20.10 | 18.90 | 2,100 | 0 | 0.0 |
04/08/2010 |
20
|
5,000 | 20.90 | 20.90 | 20 | 0 | 0 | 0 |
03/08/2010 |
20.90
|
3,900 | 21 | 21 | 20.80 | 2,900 | 700 | 0.0 |
02/08/2010 |
21
|
7,300 | 21.20 | 22.50 | 20 | 2,200 | 0 | 0.0 |
30/07/2010 |
21.20
|
3,100 | 22 | 22.70 | 21.20 | 0 | 0 | 0 |
29/07/2010 |
22
|
3,100 | 22 | 22.80 | 22 | 900 | 0 | 0.0 |
28/07/2010 |
22
|
12,700 | 21.50 | 23.70 | 21 | 2,200 | 0 | 0.0 |
27/07/2010 |
21.50
|
5,800 | 22.70 | 22.80 | 21.50 | 0 | 0 | 0 |
26/07/2010 |
22.70
|
3,200 | 23 | 23.20 | 22.70 | 0 | 0 | 0 |
23/07/2010 |
23
|
14,100 | 22.60 | 23.20 | 22.10 | 500 | 0 | 0.0 |
22/07/2010 |
22.60
|
4,700 | 22.70 | 22.80 | 22.20 | 600 | 0 | 0.0 |
21/07/2010 |
22.70
|
11,900 | 22.50 | 22.80 | 22.50 | 0 | 0 | 0 |
20/07/2010 |
22.50
|
6,000 | 22.50 | 23 | 22 | 1,100 | 0 | 0.0 |
19/07/2010 |
22.50
|
4,500 | 22 | 22.90 | 22.20 | 0 | 0 | 0 |
16/07/2010 |
22
|
6,100 | 22.90 | 23 | 21.50 | 0 | 0 | 0 |
15/07/2010 |
22.90
|
4,900 | 22.70 | 23 | 22.90 | 0 | 0 | 0 |
14/07/2010 |
22.70
|
11,100 | 22.90 | 23.20 | 22.70 | 2,100 | 0 | 0.0 |
13/07/2010 |
22.90
|
10,700 | 22.10 | 23 | 22.40 | 0 | 0 | 0 |
12/07/2010 |
22.10
|
2,000 | 22 | 22.10 | 21.90 | 0 | 0 | 0 |
09/07/2010 |
22
|
3,700 | 22 | 22.60 | 22 | 3,500 | 0 | 0.1 |
08/07/2010 |
22
|
2,100 | 21.90 | 22.70 | 21.60 | 1,500 | 0 | 0.0 |
07/07/2010 |
21.90
|
5,500 | 21.50 | 22.30 | 21.90 | 2,000 | 0 | 0.0 |
06/07/2010 |
21.50
|
1,800 | 22.70 | 23 | 21.50 | 0 | 0 | 0 |
05/07/2010 |
22.70
|
15,000 | 21.80 | 23 | 21.90 | 500 | 0 | 0.0 |
02/07/2010 |
21.80
|
7,300 | 21.50 | 22.20 | 21.70 | 1,000 | 0 | 0.0 |
01/07/2010 |
21.50
|
10,400 | 22 | 22.80 | 21.20 | 1,500 | 0 | 0.0 |
30/06/2010 |
22
|
6,500 | 22.80 | 22.80 | 21 | 100 | 0 | 0.0 |
29/06/2010 |
22.80
|
9,400 | 22.10 | 22.80 | 22.30 | 0 | 0 | 0 |
28/06/2010 |
22.10
|
3,900 | 22.60 | 22.80 | 22 | 0 | 0 | 0 |
25/06/2010 |
22.60
|
14,900 | 23.10 | 23.10 | 21.70 | 8,300 | 0 | 0.2 |
24/06/2010 |
23.10
|
12,500 | 22.90 | 24.50 | 22.80 | 0 | 0 | 0 |
23/06/2010 |
22.90
|
13,900 | 22.90 | 23.10 | 22.30 | 400 | 0 | 0.0 |
22/06/2010 |
22.90
|
15,600 | 23.20 | 24.50 | 22.90 | 0 | 0 | 0 |
21/06/2010 |
23.20
|
56,600 | 21.80 | 23.20 | 22 | 1,100 | 0 | 0 |
18/06/2010 |
21.80
|
7,000 | 21.80 | 21.80 | 21.50 | 0 | 0 | 0 |
17/06/2010 |
21.80
|
11,400 | 21.30 | 21.80 | 21.10 | 5,100 | 0 | 0.1 |
16/06/2010 |
21.30
|
4,200 | 21.60 | 22.10 | 21.20 | 900 | 0 | 0.0 |
15/06/2010 |
21.60
|
500 | 21.80 | 22.50 | 20.30 | 0 | 0 | 0 |
14/06/2010 |
21.80
|
5,000 | 21.50 | 21.90 | 21.20 | 100 | 0 | 0.0 |
11/06/2010 |
21.50
|
9,800 | 21 | 21.90 | 21 | 2,000 | 0 | 0.0 |
10/06/2010 |
21
|
8,200 | 21 | 21.40 | 21 | 0 | 0 | 0 |
09/06/2010 |
21
|
9,100 | 21.50 | 22 | 20.10 | 0 | 0 | 0 |
08/06/2010 |
21.50
|
5,600 | 20.90 | 22 | 21 | 0 | 0 | 0 |
07/06/2010 |
20.90
|
10,200 | 21 | 21.20 | 20.90 | 0 | 0 | 0 |
04/06/2010 |
21
|
8,300 | 21 | 23 | 21 | 1,100 | 0 | 0.0 |
03/06/2010 |
21
|
16,200 | 22.20 | 22.30 | 21 | 900 | 0 | 0.0 |
02/06/2010 |
22.20
|
4,900 | 22 | 22.50 | 22 | 0 | 0 | 0 |
01/06/2010 |
22
|
4,000 | 22 | 22.90 | 21.90 | 0 | 0 | 0 |
31/05/2010 |
22
|
5,200 | 23.50 | 23.50 | 21.70 | 2,500 | 0 | 0.1 |
28/05/2010 |
23.50
|
17,600 | 22 | 23.50 | 22 | 100 | 0 | 0.0 |
27/05/2010 |
22
|
4,400 | 22.30 | 22.30 | 22 | 0 | 0 | 0 |
26/05/2010 |
22.30
|
2,500 | 21.50 | 22.80 | 21.50 | 0 | 0 | 0 |
25/05/2010 |
21.50
|
4,000 | 22.20 | 22.20 | 21.50 | 1,000 | 0 | 0.0 |
24/05/2010 |
22.20
|
12,800 | 21 | 22.30 | 19.70 | 4,100 | 0 | 0.1 |
21/05/2010 |
21
|
16,500 | 22.70 | 22.70 | 20.60 | 2,000 | 0 | 0.0 |
20/05/2010 |
22.70
|
8,900 | 21.10 | 22.70 | 19.90 | 1,400 | 0 | 0.0 |
19/05/2010 |
21.10
|
15,200 | 22.70 | 22.70 | 21.10 | 3,000 | 0 | 0.1 |
18/05/2010 |
22.70
|
8,500 | 23.20 | 23.20 | 22.20 | 3,500 | 0 | 0.1 |
17/05/2010 |
23.20
|
13,900 | 23.60 | 24 | 23 | 900 | 0 | 0.0 |
14/05/2010 |
23.60
|
5,400 | 23.50 | 24 | 23 | 0 | 0 | 0 |
13/05/2010 |
23.50
|
15,900 | 22.90 | 24 | 21.70 | 0 | 0 | 0 |
12/05/2010 |
22.90
|
48,000 | 24.30 | 24.50 | 22.60 | 6,100 | 0 | 0.1 |
11/05/2010 |
24.30
|
21,300 | 23.70 | 25 | 23.70 | 0 | 0 | 0 |
10/05/2010 |
23.70
|
29,400 | 23.80 | 24.30 | 23.50 | 3,600 | 0 | 0.1 |
07/05/2010 |
23.80
|
52,400 | 26.40 | 27 | 23.80 | 10,200 | 0 | 0.2 |
06/05/2010 |
26.40
|
100,800 | 24.40 | 26.40 | 24 | 16,400 | 1,000 | 0.4 |
05/05/2010 |
24.40
|
28,300 | 25 | 25.40 | 24.40 | 3,300 | 0 | 0.1 |
04/05/2010 |
25
|
56,300 | 23.80 | 25.30 | 24.50 | 0 | 0 | 0 |
29/04/2010 |
23.80
|
27,600 | 23.40 | 24 | 23.30 | 0 | 0 | 0 |
28/04/2010 |
23.40
|
15,000 | 23.70 | 23.70 | 22.80 | 0 | 0 | 0 |
27/04/2010 |
23.70
|
12,100 | 24 | 24 | 23 | 0 | 0 | 0 |
26/04/2010 |
24
|
3,500 | 24.50 | 25.70 | 24 | 500 | 0 | 0.0 |
22/04/2010 |
24.50
|
60,600 | 24.90 | 26.10 | 24 | 0 | 0 | 0 |
21/04/2010 |
24.90
|
63,800 | 23.30 | 24.90 | 23.30 | 0 | 1,000 | -0.0 |
20/04/2010 |
23.30
|
7,800 | 23.70 | 23.90 | 23.10 | 900 | 0 | 0.0 |
19/04/2010 |
23.70
|
22,600 | 23.50 | 23.70 | 23 | 5,000 | 0 | 0.1 |
16/04/2010 |
23.50
|
59,500 | 23 | 24 | 23.50 | 300 | 0 | 0.0 |
15/04/2010 |
23
|
28,100 | 22.60 | 23.30 | 22.70 | 4,900 | 0 | 0.1 |
14/04/2010 |
22.60
|
15,900 | 22.20 | 22.80 | 22 | 2,100 | 0 | 0.0 |
13/04/2010 |
22.20
|
18,700 | 22.90 | 22.90 | 22 | 9,000 | 0 | 0.2 |
12/04/2010 |
22.90
|
21,300 | 23 | 23 | 22.40 | 5,000 | 0 | 0.1 |
09/04/2010 |
23
|
21,100 | 23.30 | 24.70 | 22.90 | 0 | 0 | 0 |
08/04/2010 |
23.30
|
74,000 | 22 | 23.30 | 22 | 0 | 300 | -0.0 |