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 |
0.50
0.50
0.50
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
6 tháng
(2024-05-15) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
12 tháng
(2024-05-15) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
24 tháng
(2022-09-29) |
-1.30 | -72.22% | 106,800 | 2,900 | 0.0 |
0.50
1.80
0.50
|
36 tháng
(2021-10-04) |
-0.70 | -58.33% | 1,740,700 | 3,900 | 0.0 |
0.50
3.20
0.50
|
60 tháng
(2019-10-15) |
-1.80 | -78.26% | 2,185,361 | 3,900 | 0.0 |
0.50
3.40
0.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/07/2010 |
23.13
|
7,000 | 22.62 | 23.13 | 21.89 | 0 | 0 | 0 |
21/07/2010 |
22.62
|
7,900 | 22.91 | 23.64 | 22.62 | 0 | 0 | 0 |
20/07/2010 |
22.91
|
36,900 | 22.76 | 23.13 | 22.62 | 0 | 0 | 0 |
19/07/2010 |
22.76
|
35,900 | 23.42 | 23.64 | 22.76 | 0 | 0 | 0 |
16/07/2010 |
23.42
|
25,400 | 23.71 | 23.78 | 22.84 | 0 | 0 | 0 |
15/07/2010 |
23.71
|
20,600 | 23.35 | 23.86 | 22.62 | 0 | 0 | 0 |
14/07/2010 |
23.35
|
8,700 | 24.08 | 24.81 | 23.35 | 0 | 0 | 0 |
13/07/2010 |
24.08
|
32,900 | 22.69 | 24.08 | 22.91 | 0 | 0 | 0 |
12/07/2010 |
22.69
|
14,700 | 22.62 | 23.20 | 22.69 | 0 | 0 | 0 |
09/07/2010 |
22.62
|
2,500 | 22.33 | 23.20 | 22.62 | 0 | 0 | 0 |
08/07/2010 |
22.33
|
7,600 | 23.20 | 24.08 | 22.03 | 0 | 0 | 0 |
07/07/2010 |
23.20
|
5,700 | 22.91 | 23.57 | 22.62 | 0 | 0 | 0 |
06/07/2010 |
22.91
|
5,900 | 23.86 | 23.86 | 22.91 | 0 | 0 | 0 |
05/07/2010 |
23.86
|
16,300 | 23.71 | 24.00 | 23.13 | 0 | 0 | 0 |
02/07/2010 |
23.71
|
12,800 | 23.71 | 24.81 | 23.42 | 0 | 0 | 0 |
01/07/2010 |
23.71
|
32,100 | 23.93 | 24.51 | 23.71 | 0 | 0 | 0 |
30/06/2010 |
23.93
|
27,500 | 24.81 | 24.81 | 22.84 | 0 | 0 | 0 |
29/06/2010 |
24.81
|
35,200 | 24.59 | 24.95 | 24.30 | 0 | 0 | 0 |
28/06/2010 |
24.59
|
26,500 | 24.37 | 24.66 | 23.64 | 0 | 0 | 0 |
25/06/2010 |
24.37
|
26,600 | 25.24 | 25.24 | 24.08 | 0 | 0 | 0 |
24/06/2010 |
25.24
|
82,900 | 24.08 | 25.24 | 24.08 | 0 | 0 | 0 |
23/06/2010 |
24.08
|
67,700 | 23.35 | 24.08 | 23.13 | 0 | 0 | 0 |
22/06/2010 |
23.35
|
73,400 | 23.06 | 23.35 | 22.69 | 0 | 0 | 0 |
21/06/2010 |
23.06
|
35,500 | 22.84 | 23.35 | 22.25 | 0 | 0 | 0 |
18/06/2010 |
22.84
|
20,600 | 22.84 | 22.98 | 22.62 | 0 | 0 | 0 |
17/06/2010 |
22.84
|
16,400 | 22.62 | 23.27 | 22.33 | 0 | 0 | 0 |
16/06/2010 |
22.62
|
34,500 | 22.33 | 23.71 | 22.62 | 0 | 0 | 0 |
15/06/2010 |
22.33
|
9,900 | 22.33 | 22.91 | 22.11 | 0 | 0 | 0 |
14/06/2010 |
22.33
|
23,800 | 21.89 | 22.62 | 21.89 | 0 | 0 | 0 |
11/06/2010 |
21.89
|
19,800 | 21.16 | 22.47 | 21.52 | 0 | 0 | 0 |
10/06/2010 |
21.16
|
8,700 | 21.09 | 22.11 | 21.16 | 0 | 0 | 0 |
09/06/2010 |
21.09
|
6,900 | 21.45 | 22.03 | 21.09 | 0 | 0 | 0 |
08/06/2010 |
21.45
|
7,100 | 20.79 | 21.52 | 21.09 | 0 | 0 | 0 |
07/06/2010 |
20.79
|
40,000 | 21.89 | 21.89 | 20.72 | 0 | 0 | 0 |
04/06/2010 |
21.89
|
20,200 | 22.33 | 23.27 | 21.89 | 0 | 0 | 0 |
03/06/2010 |
22.33
|
12,800 | 22.54 | 23.49 | 22.18 | 0 | 0 | 0 |
02/06/2010 |
22.54
|
21,300 | 21.23 | 22.69 | 21.74 | 0 | 0 | 0 |
01/06/2010 |
21.23
|
18,500 | 21.96 | 22.11 | 21.01 | 0 | 0 | 0 |
31/05/2010 |
21.96
|
11,500 | 23.71 | 23.71 | 21.96 | 0 | 0 | 0 |
28/05/2010 |
23.71
|
60,200 | 22.25 | 23.71 | 22.76 | 0 | 0 | 0 |
27/05/2010 |
22.25
|
14,300 | 22.91 | 22.91 | 21.89 | 0 | 0 | 0 |
26/05/2010 |
22.91
|
37,000 | 21.16 | 22.91 | 21.45 | 0 | 0 | 0 |
25/05/2010 |
21.16
|
54,700 | 22.62 | 22.62 | 21.01 | 0 | 0 | 0 |
24/05/2010 |
22.62
|
22,700 | 22.84 | 23.35 | 21.89 | 0 | 0 | 0 |
21/05/2010 |
22.84
|
50,300 | 24.81 | 24.81 | 22.84 | 0 | 0 | 0 |
20/05/2010 |
24.81
|
36,900 | 23.57 | 25.39 | 22.98 | 0 | 0 | 0 |
19/05/2010 |
23.57
|
49,200 | 25.54 | 25.54 | 23.57 | 0 | 0 | 0 |
18/05/2010 |
25.54
|
41,700 | 26.27 | 26.27 | 25.10 | 0 | 0 | 0 |
17/05/2010 |
26.27
|
38,400 | 27.51 | 28.09 | 26.12 | 0 | 0 | 0 |
14/05/2010 |
27.51
|
42,000 | 29.18 | 29.77 | 27.51 | 0 | 0 | 0 |
13/05/2010 |
29.18
|
53,100 | 29.69 | 31.52 | 27.80 | 0 | 0 | 0 |
12/05/2010 |
29.69
|
257,200 | 28.09 | 29.69 | 28.82 | 0 | 0 | 0 |
11/05/2010 |
28.09
|
159,500 | 26.27 | 28.09 | 27.00 | 0 | 0 | 0 |
10/05/2010 |
26.27
|
62,700 | 26.34 | 26.63 | 25.54 | 0 | 0 | 0 |
07/05/2010 |
26.34
|
75,300 | 26.34 | 26.63 | 25.90 | 0 | 0 | 0 |
06/05/2010 |
26.34
|
39,100 | 26.27 | 26.85 | 25.97 | 0 | 0 | 0 |
05/05/2010 |
26.27
|
38,300 | 27.07 | 27.14 | 26.27 | 0 | 0 | 0 |
04/05/2010 |
27.07
|
114,000 | 27.36 | 27.72 | 26.85 | 0 | 0 | 0 |
29/04/2010 |
27.36
|
78,900 | 25.68 | 27.36 | 26.05 | 0 | 0 | 0 |
28/04/2010 |
25.68
|
38,000 | 25.75 | 25.90 | 25.39 | 0 | 0 | 0 |
27/04/2010 |
25.75
|
24,500 | 25.97 | 25.97 | 25.54 | 0 | 0 | 0 |
26/04/2010 |
25.97
|
27,000 | 25.90 | 26.78 | 25.61 | 0 | 0 | 0 |
22/04/2010 |
25.90
|
46,400 | 27.29 | 28.38 | 25.68 | 0 | 0 | 0 |
21/04/2010 |
27.29
|
149,600 | 25.46 | 27.29 | 24.81 | 0 | 0 | 0 |
20/04/2010 |
25.46
|
42,900 | 24.95 | 25.90 | 25.03 | 0 | 0 | 0 |
19/04/2010 |
24.95
|
60,100 | 25.97 | 25.97 | 24.37 | 0 | 0 | 0 |
16/04/2010 |
25.97
|
54,700 | 25.68 | 26.27 | 25.75 | 0 | 0 | 0 |
15/04/2010 |
25.68
|
35,300 | 25.90 | 26.56 | 25.54 | 0 | 0 | 0 |
14/04/2010 |
25.90
|
29,000 | 25.90 | 26.27 | 24.88 | 0 | 0 | 0 |
13/04/2010 |
25.90
|
35,500 | 26.70 | 26.70 | 25.68 | 0 | 0 | 0 |
12/04/2010 |
26.70
|
72,600 | 26.19 | 27.36 | 26.12 | 0 | 0 | 0 |
09/04/2010 |
26.19
|
53,100 | 25.90 | 26.85 | 25.90 | 0 | 0 | 0 |
08/04/2010 |
25.90
|
37,000 | 24.81 | 26.27 | 24.22 | 0 | 0 | 0 |
07/04/2010 |
24.81
|
29,100 | 25.10 | 25.54 | 23.78 | 0 | 0 | 0 |
06/04/2010 |
25.10
|
21,500 | 25.10 | 26.27 | 25.03 | 0 | 0 | 0 |
05/04/2010 |
25.10
|
13,200 | 24.73 | 25.54 | 24.88 | 0 | 0 | 0 |
02/04/2010 |
24.73
|
28,200 | 24.66 | 25.54 | 24.44 | 0 | 0 | 0 |
01/04/2010 |
24.66
|
17,600 | 25.54 | 25.54 | 24.66 | 0 | 0 | 0 |
31/03/2010 |
25.54
|
4,800 | 26.19 | 26.41 | 25.17 | 0 | 0 | 0 |
30/03/2010 |
26.19
|
20,400 | 26.27 | 26.56 | 26.19 | 0 | 0 | 0 |
29/03/2010 |
26.27
|
15,100 | 26.19 | 26.92 | 25.54 | 0 | 0 | 0 |
26/03/2010 |
26.19
|
23,300 | 25.97 | 26.85 | 26.19 | 0 | 0 | 0 |
25/03/2010 |
25.97
|
14,200 | 27.72 | 27.72 | 25.83 | 0 | 0 | 0 |
24/03/2010 |
27.72
|
26,700 | 26.85 | 27.94 | 27.43 | 0 | 0 | 0 |
23/03/2010 |
26.85
|
46,300 | 28.53 | 28.53 | 26.85 | 0 | 0 | 0 |
22/03/2010 |
28.53
|
19,200 | 29.84 | 31.15 | 28.53 | 0 | 0 | 0 |
19/03/2010 |
29.84
|
73,700 | 28.82 | 30.72 | 29.26 | 0 | 0 | 0 |
18/03/2010 |
28.82
|
19,400 | 28.09 | 28.82 | 28.45 | 0 | 0 | 0 |
17/03/2010 |
28.09
|
72,700 | 27.14 | 28.09 | 25.39 | 0 | 0 | 0 |
16/03/2010 |
27.14
|
93,300 | 29.11 | 29.11 | 27.14 | 0 | 0 | 0 |
15/03/2010 |
29.11
|
71,300 | 31.01 | 31.01 | 29.11 | 0 | 0 | 0 |
12/03/2010 |
31.01
|
26,800 | 32.76 | 32.83 | 31.01 | 0 | 0 | 0 |
11/03/2010 |
32.76
|
47,300 | 33.42 | 35.02 | 32.76 | 0 | 0 | 0 |
10/03/2010 |
33.42
|
203,900 | 33.42 | 36.12 | 28.09 | 0 | 0 | 0 |