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) |
07/04/2010 |
22
|
8,400 | 21.80 | 22.50 | 21.50 | 1,400 | 0 | 0.0 |
06/04/2010 |
21.80
|
21,300 | 22.10 | 22.90 | 21.80 | 11,300 | 0 | 0.2 |
05/04/2010 |
22.10
|
25,700 | 22 | 22.10 | 21.60 | 2,000 | 0 | 0.0 |
02/04/2010 |
22
|
8,700 | 22.30 | 22.40 | 21 | 400 | 0 | 0.0 |
01/04/2010 |
22.30
|
14,700 | 21.20 | 22.70 | 21.30 | 0 | 0 | 0 |
31/03/2010 |
21.20
|
9,200 | 21.60 | 21.60 | 21.10 | 4,500 | 0 | 0.1 |
30/03/2010 |
21.60
|
9,300 | 22.50 | 22.80 | 20.80 | 0 | 0 | 0 |
29/03/2010 |
22.50
|
10,000 | 22.70 | 22.70 | 22 | 0 | 0 | 0 |
26/03/2010 |
22.70
|
7,400 | 22.50 | 22.70 | 22 | 2,600 | 0 | 0.1 |
25/03/2010 |
22.50
|
22,100 | 22.50 | 23.70 | 22.20 | 0 | 0 | 0 |
24/03/2010 |
22.50
|
21,500 | 21.20 | 22.50 | 21 | 1,000 | 0 | 0.0 |
23/03/2010 |
21.20
|
30,200 | 22.20 | 22.20 | 20.70 | 0 | 0 | 0 |
22/03/2010 |
22.20
|
95,400 | 23.10 | 23.10 | 22.20 | 2,000 | 800 | 0.0 |
19/03/2010 |
23.10
|
30,700 | 24.90 | 25.50 | 23 | 0 | 0 | 0 |
18/03/2010 |
24.90
|
25,400 | 23.50 | 25 | 23.40 | 0 | 0 | 0 |
17/03/2010 |
23.50
|
16,400 | 23.90 | 24 | 22.40 | 3,300 | 0 | 0.1 |
16/03/2010 |
23.90
|
30,000 | 25.10 | 25.40 | 23.90 | 2,300 | 0 | 0.1 |
15/03/2010 |
25.10
|
19,000 | 25 | 26.30 | 25 | 0 | 0 | 0 |
12/03/2010 |
25
|
19,000 | 24.90 | 25.90 | 24.80 | 0 | 0 | 0 |
11/03/2010 |
24.90
|
39,600 | 23.70 | 25.40 | 24 | 0 | 100 | -0.0 |
10/03/2010 |
23.70
|
15,300 | 24.50 | 24.60 | 23.30 | 300 | 0 | 0.0 |
09/03/2010 |
24.50
|
23,500 | 25 | 26 | 24 | 0 | 0 | 0 |
08/03/2010 |
25
|
27,700 | 24.40 | 25.60 | 25 | 0 | 0 | 0 |
05/03/2010 |
24.40
|
40,700 | 23.50 | 24.40 | 23.80 | 3,300 | 0 | 0.1 |
04/03/2010 |
23.50
|
37,400 | 22.70 | 23.90 | 23 | 0 | 0 | 0 |
03/03/2010 |
22.70
|
26,900 | 21.30 | 22.70 | 22 | 0 | 0 | 0 |
02/03/2010 |
21.30
|
10,800 | 21 | 21.50 | 21 | 0 | 0 | 0 |
01/03/2010 |
21
|
22,000 | 20.20 | 21 | 20.30 | 0 | 0 | 0 |
26/02/2010 |
20.20
|
2,100 | 21 | 21 | 20.20 | 0 | 0 | 0 |
25/02/2010 |
21
|
5,100 | 21.10 | 21.30 | 20.70 | 0 | 0 | 0 |
24/02/2010 |
21.10
|
3,100 | 21.30 | 21.30 | 20.40 | 0 | 0 | 0 |
23/02/2010 |
21.30
|
3,400 | 21.60 | 21.60 | 21.30 | 0 | 0 | 0 |
22/02/2010 |
21.60
|
3,500 | 21.70 | 22.50 | 21.60 | 0 | 0 | 0 |
12/02/2010 |
21.70
|
9,900 | 21.50 | 22 | 21.50 | 0 | 0 | 0 |
11/02/2010 |
21.50
|
7,900 | 22 | 22.10 | 20.50 | 0 | 0 | 0 |
10/02/2010 |
22
|
900 | 22.40 | 22.40 | 22 | 0 | 0 | 0 |
09/02/2010 |
22.40
|
100 | 22 | 22.40 | 22.40 | 0 | 0 | 0 |
08/02/2010 |
22
|
3,700 | 21.50 | 22 | 21.60 | 0 | 0 | 0 |
05/02/2010 |
21.50
|
4,000 | 22.20 | 23.50 | 21.20 | 0 | 0 | 0 |
04/02/2010 |
22.20
|
2,700 | 21.20 | 22.80 | 22.20 | 0 | 0 | 0 |
03/02/2010 |
21.20
|
4,700 | 21.20 | 22.40 | 20.50 | 0 | 0 | 0 |
02/02/2010 |
21.20
|
12,700 | 21.40 | 21.40 | 20.90 | 0 | 0 | 0 |
01/02/2010 |
21.40
|
6,300 | 21.50 | 21.50 | 20 | 0 | 0 | 0 |
29/01/2010 |
21.50
|
8,900 | 21.70 | 22 | 20.40 | 100 | 0 | 0.0 |
28/01/2010 |
21.70
|
19,600 | 22.80 | 22.80 | 21.70 | 200 | 0 | 0.0 |
27/01/2010 |
22.80
|
27,900 | 24.60 | 24.60 | 22.80 | 1,100 | 0 | 0.0 |
26/01/2010 |
24.60
|
10,000 | 23.10 | 24.60 | 24.30 | 0 | 0 | 0 |
25/01/2010 |
23.10
|
11,000 | 22.50 | 23.10 | 22.90 | 0 | 0 | 0 |
22/01/2010 |
22.50
|
12,000 | 22.10 | 22.50 | 22 | 0 | 0 | 0 |
21/01/2010 |
22.10
|
15,900 | 23 | 23.70 | 22.10 | 0 | 0 | 0 |
20/01/2010 |
23
|
20,700 | 24.60 | 25 | 23 | 0 | 0 | 0 |
19/01/2010 |
24.60
|
19,700 | 25.10 | 25.50 | 23.70 | 0 | 0 | 0 |
18/01/2010 |
25.10
|
17,600 | 26.60 | 27 | 25.10 | 0 | 0 | 0 |
15/01/2010 |
26.60
|
8,800 | 27.60 | 28 | 26 | 0 | 0 | 0 |
14/01/2010 |
27.60
|
51,100 | 27.50 | 27.60 | 27 | 0 | 0 | 0 |
13/01/2010 |
27.50
|
46,200 | 25.60 | 27.50 | 24 | 0 | 0 | 0 |
12/01/2010 |
25.60
|
24,700 | 27.20 | 27.50 | 25.60 | 0 | 0 | 0 |
11/01/2010 |
27.20
|
10,700 | 27.50 | 29 | 25.40 | 0 | 0 | 0 |
08/01/2010 |
27.50
|
56,000 | 26.10 | 28.40 | 26 | 0 | 0 | 0 |
07/01/2010 |
26.10
|
39,200 | 27.30 | 27.80 | 26.10 | 0 | 0 | 0 |
06/01/2010 |
27.30
|
75,200 | 29 | 30 | 27.30 | 0 | 0 | 0 |
05/01/2010 |
29
|
46,300 | 27.80 | 29.70 | 27.90 | 0 | 0 | 0 |
04/01/2010 |
27.80
|
2,800 | 26 | 27.80 | 27.80 | 0 | 0 | 0 |
31/12/2009 |
26
|
36,500 | 24.80 | 26 | 25.50 | 0 | 0 | 0 |
30/12/2009 |
24.80
|
27,300 | 23.30 | 24.80 | 23.20 | 0 | 2,000 | 0 |
29/12/2009 |
23.30
|
48,200 | 21.80 | 23.30 | 22.90 | 600 | 0 | 0 |
28/12/2009 |
21.80
|
43,200 | 20.40 | 21.80 | 21 | 0 | 0 | 0 |
25/12/2009 |
20.40
|
4,300 | 19.50 | 20.40 | 20.40 | 0 | 0 | 0 |
24/12/2009 |
19.50
|
29,700 | 18.60 | 19.50 | 18.10 | 2,000 | 0 | 0 |
23/12/2009 |
18.60
|
18,400 | 18 | 18.90 | 17.40 | 0 | 0 | 0 |
22/12/2009 |
18
|
56,400 | 17.40 | 18.60 | 18 | 0 | 0 | 0 |
21/12/2009 |
17.40
|
5,700 | 16.40 | 17.40 | 17 | 0 | 0 | 0 |
18/12/2009 |
16.40
|
16,900 | 16.30 | 16.40 | 16 | 0 | 0 | 0 |
17/12/2009 |
16.30
|
14,500 | 16.50 | 16.50 | 15.40 | 0 | 0 | 0 |
16/12/2009 |
16.50
|
3,800 | 17.20 | 17.20 | 16.50 | 0 | 0 | 0 |
15/12/2009 |
17.20
|
18,200 | 18.30 | 19.20 | 17.20 | 100 | 0 | 0 |
14/12/2009 |
18.30
|
35,000 | 18.80 | 18.90 | 17.60 | 0 | 0 | 0 |
11/12/2009 |
18.80
|
5,600 | 20 | 21.40 | 18.80 | 0 | 0 | 0 |
10/12/2009 |
20
|
6,700 | 20 | 21 | 20 | 0 | 0 | 0 |
09/12/2009 |
20
|
19,200 | 20.50 | 22.50 | 19.70 | 0 | 0 | 0 |
08/12/2009 |
20.50
|
8,100 | 22.90 | 22.90 | 20.50 | 0 | 0 | 0 |
07/12/2009 |
22.90
|
4,600 | 22.40 | 23 | 21 | 0 | 0 | 0 |
04/12/2009 |
22.40
|
6,100 | 22.60 | 23.80 | 22.30 | 0 | 0 | 0 |
03/12/2009 |
22.60
|
19,800 | 23.70 | 23.70 | 22.50 | 0 | 0 | 0 |
02/12/2009 |
23.70
|
18,800 | 25.30 | 25.40 | 23.70 | 0 | 0 | 0 |
01/12/2009 |
25.30
|
22,800 | 23.90 | 25.50 | 23 | 0 | 0 | 0 |
30/11/2009 |
23.90
|
7,000 | 22.40 | 24.60 | 22.40 | 0 | 0 | 0 |
27/11/2009 |
22.40
|
67,800 | 24 | 25.60 | 22.40 | 0 | 0 | 0 |
26/11/2009 |
24
|
6,800 | 24.90 | 24.90 | 24 | 0 | 0 | 0 |
25/11/2009 |
24.90
|
14,400 | 26.60 | 27.10 | 24.90 | 5,000 | 0 | 0 |
24/11/2009 |
26.60
|
10,600 | 27.80 | 27.80 | 26.60 | 0 | 0 | 0 |
23/11/2009 |
27.80
|
25,100 | 29.40 | 29.80 | 27.80 | 0 | 0 | 0 |
20/11/2009 |
29.40
|
26,300 | 29.50 | 30.50 | 29.40 | 0 | 0 | 0 |
19/11/2009 |
29.50
|
11,200 | 30.80 | 31.80 | 29.50 | 0 | 0 | 0 |
18/11/2009 |
30.80
|
14,300 | 30.60 | 31.40 | 29.60 | 0 | 0 | 0 |
17/11/2009 |
30.60
|
16,200 | 30.80 | 32.50 | 30.60 | 0 | 0 | 0 |
16/11/2009 |
30.80
|
32,200 | 29.80 | 31.10 | 30.20 | 1,000 | 0 | 0 |
13/11/2009 |
29.80
|
34,800 | 29.50 | 31 | 28 | 0 | 0 | 0 |
12/11/2009 |
29.50
|
30,600 | 29 | 30 | 29.20 | 0 | 0 | 0 |
11/11/2009 |
29
|
13,700 | 28.80 | 29 | 26.90 | 0 | 0 | 0 |