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) |
-0.30 | -13.04% | 1,000 | 0 | 0 |
2
2.30
2
|
2 tháng
(2024-07-22) |
0.40 | 25% | 3,100 | 0 | 0 |
1.60
2.30
2
|
3 tháng
(2024-06-24) |
0.20 | 11.11% | 8,800 | 0 | 0 |
1.60
2.30
2
|
6 tháng
(2024-03-25) |
-0.70 | -25.93% | 43,377 | -200 | -0.0 |
1.60
3.10
2
|
12 tháng
(2023-09-26) |
-1.10 | -35.48% | 164,622 | -200 | -0.0 |
1.60
4.20
2
|
24 tháng
(2022-10-03) |
-1.30 | -39.39% | 471,175 | -200 | -0.0 |
1.60
5.10
2
|
36 tháng
(2021-10-06) |
-3.40 | -62.96% | 1,212,931 | -1,400 | -0.0 |
1.60
10.10
2
|
60 tháng
(2019-10-17) |
-0.10 | -4.76% | 1,865,713 | -10,900 | -0.0 |
1.60
10.10
2
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/04/2010 |
22.49
|
69,600 | 23.33 | 23.33 | 21.19 | 0 | 0 | 0 |
16/04/2010 |
22.12
|
64,900 | 21.47 | 22.12 | 21.00 | 0 | 0 | 0 |
15/04/2010 |
21.09
|
35,900 | 20.53 | 21.09 | 20.53 | 0 | 0 | 0 |
14/04/2010 |
20.16
|
24,900 | 21.84 | 21.84 | 19.79 | 0 | 0 | 0 |
13/04/2010 |
21.19
|
44,600 | 21.47 | 21.47 | 21.19 | 0 | 0 | 0 |
12/04/2010 |
22.12
|
30,900 | 23.89 | 23.99 | 21.75 | 0 | 0 | 0 |
09/04/2010 |
22.49
|
120,200 | 22.31 | 22.49 | 22.31 | 0 | 0 | 0 |
08/04/2010 |
21.19
|
96,800 | 20.53 | 21.19 | 20.53 | 0 | 0 | 0 |
07/04/2010 |
20.16
|
12,600 | 19.60 | 20.16 | 19.60 | 0 | 0 | 0 |
06/04/2010 |
19.51
|
12,600 | 20.25 | 20.25 | 19.51 | 0 | 0 | 0 |
05/04/2010 |
20.81
|
12,500 | 20.72 | 21.47 | 20.44 | 100 | 0 | 0.0 |
02/04/2010 |
20.25
|
13,300 | 20.53 | 20.72 | 20.16 | 0 | 0 | 0 |
01/04/2010 |
20.07
|
5,400 | 20.07 | 20.25 | 20.07 | 0 | 0 | 0 |
31/03/2010 |
19.79
|
17,500 | 21.00 | 21.00 | 19.41 | 0 | 0 | 0 |
30/03/2010 |
19.60
|
13,200 | 20.35 | 20.35 | 19.60 | 0 | 0 | 0 |
29/03/2010 |
19.69
|
2,700 | 19.13 | 19.69 | 19.13 | 0 | 0 | 0 |
26/03/2010 |
19.69
|
5,800 | 19.69 | 19.69 | 19.60 | 0 | 0 | 0 |
25/03/2010 |
19.32
|
15,100 | 19.60 | 20.07 | 19.04 | 0 | 0 | 0 |
24/03/2010 |
19.69
|
31,300 | 20.53 | 21.00 | 19.23 | 0 | 0 | 0 |
23/03/2010 |
19.60
|
8,200 | 20.35 | 20.44 | 19.41 | 0 | 0 | 0 |
22/03/2010 |
19.51
|
5,200 | 20.81 | 20.81 | 19.51 | 0 | 0 | 0 |
19/03/2010 |
19.60
|
8,600 | 19.88 | 19.88 | 19.32 | 0 | 0 | 0 |
18/03/2010 |
20.35
|
5,100 | 19.32 | 20.63 | 19.23 | 0 | 0 | 0 |
17/03/2010 |
19.13
|
8,500 | 19.97 | 19.97 | 18.76 | 0 | 0 | 0 |
16/03/2010 |
19.88
|
17,100 | 20.35 | 20.35 | 19.88 | 0 | 0 | 0 |
15/03/2010 |
21.28
|
44,700 | 22.21 | 22.31 | 21.00 | 0 | 0 | 0 |
12/03/2010 |
22.40
|
16,600 | 21.28 | 22.40 | 21.09 | 0 | 0 | 0 |
11/03/2010 |
21.47
|
11,400 | 21.47 | 21.47 | 21.00 | 0 | 0 | 0 |
10/03/2010 |
22.31
|
9,800 | 21.19 | 22.31 | 20.53 | 0 | 0 | 0 |
09/03/2010 |
21.19
|
38,000 | 21.19 | 21.19 | 21.00 | 0 | 1,000 | -0.0 |
08/03/2010 |
20.63
|
47,000 | 20.53 | 20.63 | 19.32 | 0 | 0 | 0 |
05/03/2010 |
19.13
|
22,000 | 20.91 | 21.00 | 19.13 | 0 | 0 | 0 |
04/03/2010 |
20.07
|
56,600 | 20.91 | 20.91 | 19.60 | 0 | 0 | 0 |
03/03/2010 |
19.97
|
15,000 | 19.60 | 19.97 | 19.32 | 0 | 0 | 0 |
02/03/2010 |
19.13
|
19,900 | 18.76 | 19.13 | 17.73 | 0 | 0 | 0 |
01/03/2010 |
18.11
|
2,000 | 17.45 | 18.11 | 17.45 | 0 | 0 | 0 |
26/02/2010 |
17.45
|
2,600 | 16.80 | 18.57 | 16.80 | 0 | 0 | 0 |
25/02/2010 |
17.45
|
3,200 | 17.45 | 17.45 | 16.80 | 0 | 0 | 0 |
24/02/2010 |
17.45
|
1,800 | 17.55 | 17.55 | 17.08 | 0 | 0 | 0 |
23/02/2010 |
17.27
|
2,700 | 17.83 | 17.83 | 17.27 | 0 | 0 | 0 |
22/02/2010 |
17.92
|
2,300 | 17.73 | 18.48 | 17.73 | 0 | 0 | 0 |
12/02/2010 |
18.20
|
4,000 | 18.20 | 18.67 | 17.92 | 0 | 0 | 0 |
11/02/2010 |
17.83
|
900 | 17.73 | 17.92 | 17.73 | 0 | 0 | 0 |
10/02/2010 |
18.95
|
1,100 | 18.95 | 18.95 | 18.85 | 0 | 0 | 0 |
09/02/2010 |
18.76
|
5,100 | 17.27 | 18.76 | 16.80 | 0 | 100 | -0.0 |
08/02/2010 |
18.20
|
14,800 | 17.55 | 18.20 | 17.45 | 0 | 0 | 0 |
05/02/2010 |
18.76
|
19,600 | 18.85 | 18.85 | 18.76 | 0 | 0 | 0 |
04/02/2010 |
20.16
|
4,100 | 20.35 | 20.35 | 20.16 | 0 | 0 | 0 |
03/02/2010 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 |
02/02/2010 |
21.65
|
200 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 |
01/02/2010 |
21.19
|
200 | 21.19 | 21.19 | 21.19 | 0 | 0 | 0 |
29/01/2010 |
19.60
|
900 | 20.35 | 20.35 | 19.60 | 0 | 0 | 0 |
28/01/2010 |
19.32
|
2,300 | 19.32 | 19.32 | 19.23 | 0 | 0 | 0 |
27/01/2010 |
21.47
|
1,000 | 20.16 | 21.47 | 20.16 | 0 | 0 | 0 |
26/01/2010 |
22.03
|
21,000 | 21.93 | 22.03 | 21.47 | 0 | 0 | 0 |
25/01/2010 |
21.56
|
16,800 | 20.44 | 21.56 | 20.44 | 0 | 0 | 0 |
22/01/2010 |
19.60
|
8,300 | 20.53 | 20.53 | 19.60 | 0 | 0 | 0 |
21/01/2010 |
18.39
|
11,500 | 20.07 | 20.53 | 18.20 | 0 | 0 | 0 |
20/01/2010 |
19.13
|
1,900 | 21.47 | 21.47 | 19.13 | 0 | 0 | 0 |
19/01/2010 |
20.35
|
1,400 | 20.44 | 20.44 | 20.35 | 0 | 0 | 0 |
18/01/2010 |
18.67
|
1,100 | 20.07 | 20.44 | 18.67 | 0 | 0 | 0 |
15/01/2010 |
20.07
|
2,100 | 20.72 | 20.72 | 19.97 | 0 | 0 | 0 |
14/01/2010 |
20.81
|
5,200 | 21.75 | 21.75 | 20.81 | 0 | 0 | 0 |
13/01/2010 |
21.56
|
10,400 | 20.07 | 21.56 | 19.60 | 0 | 0 | 0 |
12/01/2010 |
20.72
|
7,300 | 21.47 | 21.47 | 20.72 | 0 | 0 | 0 |
11/01/2010 |
21.47
|
9,700 | 23.05 | 23.05 | 21.47 | 0 | 0 | 0 |
08/01/2010 |
21.47
|
6,900 | 23.61 | 23.71 | 21.47 | 0 | 0 | 0 |
07/01/2010 |
21.09
|
19,400 | 21.37 | 23.05 | 21.09 | 0 | 0 | 0 |
06/01/2010 |
22.21
|
13,600 | 23.61 | 23.89 | 22.21 | 0 | 0 | 0 |
05/01/2010 |
23.80
|
33,400 | 23.80 | 23.80 | 23.71 | 0 | 0 | 0 |
04/01/2010 |
22.31
|
7,200 | 22.31 | 22.31 | 22.31 | 0 | 0 | 0 |
31/12/2009 |
20.91
|
19,800 | 20.81 | 20.91 | 20.81 | 0 | 0 | 0 |
30/12/2009 |
20.07
|
19,800 | 19.79 | 20.07 | 19.32 | 0 | 0 | 0 |
29/12/2009 |
19.32
|
7,500 | 20.53 | 21.47 | 19.13 | 0 | 0 | 0 |
28/12/2009 |
20.44
|
14,000 | 20.44 | 20.44 | 19.97 | 0 | 0 | 0 |
25/12/2009 |
19.13
|
19,200 | 19.13 | 19.13 | 19.13 | 1,000 | 0 | 0 |
24/12/2009 |
18.20
|
19,200 | 17.73 | 18.67 | 16.52 | 0 | 4,300 | 0 |
23/12/2009 |
17.73
|
200 | 17.73 | 17.73 | 17.73 | 0 | 0 | 0 |
22/12/2009 |
15.96
|
5,400 | 16.99 | 16.99 | 15.59 | 0 | 0 | 0 |
21/12/2009 |
16.05
|
4,000 | 15.59 | 16.05 | 15.59 | 0 | 0 | 0 |
18/12/2009 |
15.03
|
10,000 | 15.03 | 15.03 | 14.93 | 0 | 0 | 0 |
17/12/2009 |
14.09
|
1,000 | 14.00 | 14.09 | 14.00 | 0 | 0 | 0 |
16/12/2009 |
14.93
|
9,100 | 15.03 | 15.03 | 14.93 | 0 | 0 | 0 |
15/12/2009 |
16.05
|
8,200 | 16.71 | 16.71 | 14.93 | 0 | 0 | 0 |
14/12/2009 |
16.43
|
19,400 | 16.80 | 16.80 | 15.59 | 0 | 0 | 0 |
11/12/2009 |
16.71
|
5,200 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
10/12/2009 |
17.64
|
500 | 18.95 | 18.95 | 17.64 | 0 | 0 | 0 |
09/12/2009 |
18.85
|
1,100 | 20.35 | 20.35 | 18.85 | 0 | 0 | 0 |
08/12/2009 |
19.60
|
2,000 | 21.00 | 21.00 | 19.60 | 0 | 0 | 0 |
07/12/2009 |
19.79
|
4,700 | 21.93 | 21.93 | 19.60 | 0 | 0 | 0 |
04/12/2009 |
20.81
|
7,000 | 23.61 | 23.61 | 20.81 | 0 | 0 | 0 |
03/12/2009 |
21.84
|
8,200 | 21.84 | 23.43 | 21.84 | 0 | 0 | 0 |
02/12/2009 |
22.12
|
500 | 24.27 | 24.27 | 22.12 | 0 | 0 | 0 |
01/12/2009 |
23.43
|
17,400 | 23.43 | 23.43 | 23.24 | 0 | 2,400 | 0 |
30/11/2009 |
21.47
|
3,100 | 22.31 | 22.31 | 21.47 | 0 | 100 | 0 |
27/11/2009 |
22.87
|
17,200 | 20.63 | 23.52 | 20.63 | 0 | 0 | 0 |
26/11/2009 |
22.12
|
100 | 22.12 | 22.12 | 22.12 | 0 | 0 | 0 |
25/11/2009 |
22.96
|
1,800 | 24.27 | 24.27 | 22.96 | 0 | 0 | 0 |
24/11/2009 |
23.33
|
13,900 | 24.73 | 25.20 | 22.40 | 0 | 0 | 0 |
23/11/2009 |
23.80
|
2,100 | 26.60 | 26.60 | 23.80 | 0 | 0 | 0 |