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 |
18.80
18.80
18.80
|
2 tháng
(2024-07-22) |
1.70 | 9.94% | 500 | -100 | -0.0 |
16.60
18.80
18.80
|
3 tháng
(2024-06-21) |
-0.80 | -4.08% | 57,400 | 200 | 0.0 |
16.40
19.90
18.80
|
6 tháng
(2024-03-25) |
0.50 | 2.73% | 72,600 | 200 | 0.0 |
16.40
19.90
18.80
|
12 tháng
(2023-09-25) |
-17.20 | -47.78% | 108,800 | 200 | 0.0 |
16.20
36
18.80
|
24 tháng
(2022-09-30) |
-18.10 | -49.05% | 272,897 | 300 | 0.0 |
16.20
48.80
18.80
|
36 tháng
(2021-10-05) |
8.50 | 82.52% | 608,212 | 200 | 0.0 |
9
48.80
18.80
|
60 tháng
(2019-10-16) |
10.70 | 132.10% | 811,019 | 600 | 0.0 |
5.80
48.80
18.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2011 |
37.60
|
80,100 | 38 | 38.30 | 36.90 | 0 | 0 | 0 |
08/02/2011 |
38
|
69,500 | 37.70 | 38.60 | 37.30 | 0 | 0 | 0 |
28/01/2011 |
37.70
|
114,200 | 37.50 | 37.90 | 37.10 | 0 | 0 | 0 |
27/01/2011 |
37.50
|
115,900 | 37 | 37.90 | 36.50 | 0 | 0 | 0 |
26/01/2011 |
37
|
174,000 | 36.40 | 37.50 | 35.50 | 0 | 0 | 0 |
25/01/2011 |
36.40
|
100,000 | 36.30 | 37.90 | 35.30 | 0 | 0 | 0 |
24/01/2011 |
36.30
|
117,200 | 37.10 | 38.60 | 36.20 | 0 | 0 | 0 |
21/01/2011 |
37.10
|
172,300 | 37.50 | 38.90 | 37 | 0 | 0 | 0 |
20/01/2011 |
37.50
|
150,600 | 37.60 | 38.90 | 37.50 | 0 | 0 | 0 |
19/01/2011 |
37.60
|
122,700 | 38 | 39.10 | 37.50 | 0 | 0 | 0 |
18/01/2011 |
38
|
98,400 | 38.90 | 39.40 | 37.80 | 0 | 0 | 0 |
17/01/2011 |
38.90
|
209,200 | 38.50 | 40.90 | 38 | 0 | 0 | 0 |
14/01/2011 |
38.50
|
150,000 | 38.40 | 39.20 | 37.50 | 0 | 0 | 0 |
13/01/2011 |
38.40
|
243,500 | 38.30 | 39.40 | 37.30 | 0 | 0 | 0 |
12/01/2011 |
38.30
|
207,800 | 37 | 39.20 | 37.30 | 0 | 0 | 0 |
11/01/2011 |
37
|
80,700 | 39 | 39 | 37 | 0 | 0 | 0 |
10/01/2011 |
39
|
165,600 | 39.80 | 40.30 | 38.50 | 0 | 0 | 0 |
07/01/2011 |
39.80
|
219,300 | 39.50 | 41 | 39.10 | 84,000 | 0 | 3.3 |
06/01/2011 |
39.50
|
151,100 | 39.60 | 40.80 | 38.70 | 21,000 | 0 | 0.8 |
05/01/2011 |
39.60
|
126,300 | 38.30 | 40.50 | 38.50 | 800 | 0 | 0.0 |
04/01/2011 |
38.30
|
37,100 | 37.70 | 38.30 | 36.50 | 0 | 0 | 0 |
31/12/2010 |
37.70
|
59,000 | 37.40 | 37.80 | 34.10 | 0 | 0 | 0 |
30/12/2010 |
37.40
|
83,700 | 38 | 38 | 35.70 | 0 | 0 | 0 |
29/12/2010 |
38
|
105,400 | 38.40 | 39 | 36.80 | 0 | 0 | 0 |
28/12/2010 |
38.40
|
91,900 | 39.60 | 40.50 | 37.50 | 0 | 0 | 0 |
27/12/2010 |
39.60
|
118,900 | 38.30 | 40.50 | 39 | 0 | 0 | 0 |
24/12/2010 |
38.30
|
134,900 | 39.40 | 41.50 | 38 | 0 | 0 | 0 |
23/12/2010 |
39.40
|
137,800 | 41.30 | 42.50 | 39.40 | 0 | 0 | 0 |
22/12/2010 |
41.30
|
110,500 | 40.10 | 43.50 | 40 | 0 | 0 | 0 |
21/12/2010 |
40.10
|
133,800 | 41.90 | 42.90 | 40 | 0 | 0 | 0 |
20/12/2010 |
41.90
|
132,200 | 42.30 | 43.80 | 40 | 0 | 0 | 0 |
17/12/2010 |
42.30
|
201,600 | 41.60 | 44.50 | 40.60 | 0 | 0 | 0 |
16/12/2010 |
41.60
|
129,100 | 43.80 | 45 | 41.60 | 0 | 0 | 0 |
15/12/2010 |
43.80
|
174,500 | 44 | 47 | 43 | 0 | 0 | 0 |
14/12/2010 |
44
|
135,400 | 46.70 | 48.90 | 43.30 | 0 | 0 | 0 |
13/12/2010 |
46.70
|
288,400 | 45.60 | 47 | 45.50 | 0 | 0 | 0 |
10/12/2010 |
45.60
|
359,700 | 43 | 45.70 | 42.70 | 0 | 0 | 0 |
09/12/2010 |
43
|
216,200 | 40 | 43.80 | 39.80 | 0 | 0 | 0 |
08/12/2010 |
40
|
259,300 | 41.80 | 45.40 | 39.70 | 0 | 0 | 0 |
07/12/2010 |
41.80
|
199,400 | 43 | 44.80 | 41 | 0 | 5,000 | -0.2 |
06/12/2010 |
43
|
239,700 | 42.80 | 45 | 40.50 | 0 | 0 | 0 |
03/12/2010 |
42.80
|
155,000 | 42.10 | 42.80 | 42 | 0 | 3,000 | -0.1 |
02/12/2010 |
42.10
|
148,300 | 39.10 | 42.30 | 38.50 | 0 | 0 | 0 |
01/12/2010 |
39.10
|
110,600 | 38.30 | 41 | 38 | 0 | 0 | 0 |
30/11/2010 |
38.30
|
130,600 | 38.50 | 39.90 | 37.30 | 0 | 0 | 0 |
29/11/2010 |
38.50
|
73,800 | 36.40 | 38.50 | 36.70 | 0 | 0 | 0 |
26/11/2010 |
36.40
|
53,600 | 36.50 | 37 | 35 | 0 | 0 | 0 |
25/11/2010 |
36.50
|
50,400 | 36.20 | 36.80 | 36.40 | 0 | 0 | 0 |
24/11/2010 |
36.20
|
53,600 | 36.40 | 36.80 | 36 | 0 | 0 | 0 |
23/11/2010 |
36.40
|
56,700 | 33.50 | 36.50 | 35.50 | 0 | 0 | 0 |
22/11/2010 |
33.50
|
47,500 | 35.40 | 36.40 | 33.50 | 0 | 0 | 0 |
19/11/2010 |
35.40
|
43,200 | 33.50 | 36.50 | 35.20 | 0 | 0 | 0 |
18/11/2010 |
33.50
|
43,900 | 32.70 | 35.70 | 33.50 | 0 | 0 | 0 |
17/11/2010 |
32.70
|
61,200 | 34.90 | 36.10 | 32.70 | 0 | 0 | 0 |
16/11/2010 |
34.90
|
29,400 | 34 | 35.90 | 33.50 | 0 | 0 | 0 |
15/11/2010 |
34
|
30,100 | 35 | 37.50 | 34 | 0 | 0 | 0 |
12/11/2010 |
35
|
59,300 | 35.50 | 36.40 | 35 | 0 | 0 | 0 |
11/11/2010 |
35.50
|
50,100 | 34.50 | 36.40 | 32.50 | 0 | 0 | 0 |
10/11/2010 |
34.50
|
2,500 | 35.20 | 35.20 | 34.50 | 0 | 0 | 0 |
09/11/2010 |
35.20
|
24,000 | 34.50 | 37.40 | 34.90 | 0 | 0 | 0 |
08/11/2010 |
34.50
|
21,000 | 37.40 | 37.70 | 34.50 | 0 | 0 | 0 |
05/11/2010 |
37.40
|
53,000 | 33.70 | 37.70 | 36.10 | 0 | 0 | 0 |
04/11/2010 |
33.70
|
40,100 | 36.10 | 36.10 | 33.70 | 100 | 0 | 0.0 |
03/11/2010 |
36.10
|
10,100 | 36.50 | 36.50 | 34 | 0 | 0 | 0 |
02/11/2010 |
36.50
|
10,700 | 36.50 | 36.50 | 35.20 | 0 | 0 | 0 |
01/11/2010 |
36.50
|
0 | 36.50 | 36.50 | 36.50 | 0 | 0 | 0 |
29/10/2010 |
36.50
|
100 | 35.50 | 36.50 | 36.50 | 0 | 0 | 0 |
28/10/2010 |
35.50
|
3,900 | 37.90 | 37.90 | 35.50 | 0 | 0 | 0 |
27/10/2010 |
37.90
|
15,000 | 38 | 38 | 37.90 | 0 | 0 | 0 |
26/10/2010 |
38
|
21,400 | 36 | 38.10 | 37 | 0 | 0 | 0 |
25/10/2010 |
36
|
2,600 | 35.50 | 36 | 35.50 | 0 | 0 | 0 |
22/10/2010 |
35.50
|
32,100 | 37.80 | 38.90 | 35.40 | 0 | 0 | 0 |
21/10/2010 |
37.80
|
15,000 | 37.10 | 37.80 | 37.80 | 0 | 0 | 0 |
20/10/2010 |
37.10
|
40,200 | 36.20 | 39.90 | 37.10 | 0 | 0 | 0 |
19/10/2010 |
36.20
|
77,000 | 39 | 41 | 36.20 | 0 | 0 | 0 |
18/10/2010 |
39
|
13,000 | 39.20 | 39.20 | 37.10 | 300 | 0 | 0.0 |
15/10/2010 |
39.20
|
3,400 | 39.20 | 39.20 | 39.10 | 0 | 0 | 0 |
14/10/2010 |
39.20
|
22,400 | 36.50 | 41.80 | 39.20 | 0 | 0 | 0 |
13/10/2010 |
36.50
|
2,300 | 37.40 | 40.20 | 36.50 | 0 | 0 | 0 |
12/10/2010 |
37.40
|
74,900 | 40.10 | 41.90 | 37.40 | 0 | 0 | 0 |
11/10/2010 |
40.10
|
1,000 | 42.50 | 42.50 | 40.10 | 0 | 0 | 0 |
08/10/2010 |
42.50
|
300 | 42.50 | 42.50 | 42.50 | 0 | 0 | 0 |
07/10/2010 |
42.50
|
300 | 43 | 43 | 42.50 | 0 | 0 | 0 |
06/10/2010 |
43
|
2,400 | 42 | 44 | 43 | 0 | 0 | 0 |
05/10/2010 |
42
|
2,400 | 40.70 | 42 | 41.90 | 0 | 0 | 0 |
04/10/2010 |
40.70
|
10,700 | 43 | 43 | 40.50 | 0 | 0 | 0 |
01/10/2010 |
43
|
12,200 | 43 | 43.50 | 43 | 0 | 0 | 0 |
30/09/2010 |
43
|
24,800 | 44 | 44 | 43 | 0 | 0 | 0 |
29/09/2010 |
44
|
17,300 | 44.60 | 44.60 | 44 | 0 | 0 | 0 |
28/09/2010 |
44.60
|
9,600 | 44.50 | 45 | 44.60 | 0 | 0 | 0 |
27/09/2010 |
44.50
|
67,000 | 45 | 45.60 | 44.50 | 0 | 0 | 0 |
24/09/2010 |
45
|
34,200 | 45.30 | 47 | 43.60 | 0 | 0 | 0 |
23/09/2010 |
45.30
|
50,200 | 46 | 47.50 | 45.30 | 0 | 0 | 0 |
22/09/2010 |
46
|
47,700 | 45.90 | 47.40 | 44.10 | 0 | 0 | 0 |
21/09/2010 |
45.90
|
41,200 | 45.60 | 48.90 | 45.80 | 0 | 0 | 0 |
20/09/2010 |
45.60
|
17,500 | 47 | 49 | 44.80 | 0 | 0 | 0 |
17/09/2010 |
47
|
19,500 | 44.60 | 47 | 43.60 | 0 | 0 | 0 |
16/09/2010 |
44.60
|
27,100 | 46 | 48 | 42.20 | 0 | 0 | 0 |
15/09/2010 |
46
|
22,700 | 45.50 | 47 | 43.20 | 0 | 0 | 0 |
14/09/2010 |
45.50
|
29,400 | 46 | 48.80 | 42.80 | 0 | 0 | 0 |