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 |
103.70
103.70
103.70
|
2 tháng
(2024-07-22) |
-11.50 | -9.98% | 200 | 0 | 0 |
103.70
115.20
103.70
|
3 tháng
(2024-06-21) |
12.70 | 13.96% | 2,900 | 0 | 0 |
91
115.20
103.70
|
6 tháng
(2024-03-25) |
17.80 | 20.72% | 22,200 | -100 | -0.0 |
69.90
115.20
103.70
|
12 tháng
(2023-09-25) |
-26.30 | -20.23% | 38,900 | -200 | -0.0 |
69.90
130
103.70
|
24 tháng
(2022-09-30) |
15.40 | 17.44% | 1,668,183 | -100 | -0.0 |
68.50
143
103.70
|
36 tháng
(2021-10-05) |
23.70 | 29.62% | 1,724,587 | -100 | -0.0 |
67.10
143
103.70
|
60 tháng
(2019-10-16) |
-20.80 | -16.71% | 1,947,600 | -26,310 | -2.1 |
62.80
143
103.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/09/2010 |
16.79
|
1,100 | 17.30 | 17.30 | 16.79 | 0 | 0 | 0 |
10/09/2010 |
17.30
|
33,400 | 18.01 | 18.52 | 17.30 | 0 | 0 | 0 |
09/09/2010 |
18.01
|
30,800 | 17.97 | 18.84 | 17.81 | 0 | 0 | 0 |
08/09/2010 |
17.97
|
111,800 | 16.91 | 17.97 | 16.95 | 0 | 0 | 0 |
07/09/2010 |
16.91
|
83,400 | 15.88 | 16.91 | 16.55 | 0 | 0 | 0 |
06/09/2010 |
15.88
|
61,300 | 14.94 | 15.88 | 15.33 | 0 | 0 | 0 |
01/09/2010 |
14.94
|
60,000 | 14.38 | 15.09 | 13.79 | 0 | 0 | 0 |
31/08/2010 |
14.38
|
45,100 | 14.66 | 15.13 | 13.60 | 0 | 0 | 0 |
30/08/2010 |
14.66
|
93,600 | 13.71 | 14.66 | 12.77 | 0 | 0 | 0 |
27/08/2010 |
13.71
|
24,000 | 14.66 | 14.66 | 13.71 | 0 | 0 | 0 |
26/08/2010 |
14.66
|
19,600 | 15.49 | 15.49 | 14.66 | 0 | 0 | 0 |
25/08/2010 |
15.49
|
43,600 | 15.92 | 15.92 | 15.49 | 0 | 0 | 0 |
24/08/2010 |
15.92
|
41,200 | 16.43 | 16.71 | 15.92 | 0 | 0 | 0 |
23/08/2010 |
16.43
|
66,800 | 16.87 | 17.30 | 16.43 | 0 | 0 | 0 |
20/08/2010 |
16.87
|
38,200 | 17.46 | 18.01 | 16.87 | 0 | 0 | 0 |
19/08/2010 |
17.46
|
30,100 | 17.73 | 18.28 | 17.46 | 0 | 0 | 0 |
18/08/2010 |
17.73
|
42,900 | 18.52 | 18.80 | 17.58 | 0 | 0 | 0 |
17/08/2010 |
18.52
|
41,900 | 18.92 | 19.23 | 17.34 | 0 | 0 | 0 |
16/08/2010 |
18.92
|
91,000 | 17.73 | 18.92 | 17.73 | 0 | 0 | 0 |
13/08/2010 |
17.73
|
67,900 | 17.97 | 18.05 | 17.73 | 0 | 0 | 0 |
12/08/2010 |
17.97
|
32,800 | 18.72 | 19.23 | 17.97 | 0 | 0 | 0 |
11/08/2010 |
18.72
|
55,200 | 19.11 | 19.47 | 18.13 | 0 | 0 | 0 |
10/08/2010 |
19.11
|
61,800 | 19.31 | 20.22 | 19.11 | 0 | 0 | 0 |
09/08/2010 |
19.31
|
81,600 | 20.10 | 21.24 | 19.07 | 0 | 0 | 0 |
06/08/2010 |
20.10
|
71,700 | 20.29 | 21.04 | 19.74 | 0 | 0 | 0 |
05/08/2010 |
20.29
|
62,700 | 20.29 | 21.24 | 19.70 | 0 | 0 | 0 |
04/08/2010 |
20.29
|
82,700 | 21.12 | 21.60 | 20.26 | 0 | 0 | 0 |
03/08/2010 |
21.12
|
62,800 | 21.67 | 22.66 | 21.12 | 0 | 0 | 0 |
02/08/2010 |
21.67
|
34,500 | 22.07 | 23.57 | 21.20 | 0 | 0 | 0 |
30/07/2010 |
22.07
|
53,300 | 21.67 | 22.82 | 21.48 | 0 | 0 | 0 |
29/07/2010 |
21.67
|
59,800 | 21.99 | 22.82 | 21.48 | 0 | 0 | 0 |
28/07/2010 |
21.99
|
63,900 | 22.34 | 23.57 | 21.99 | 0 | 0 | 0 |
27/07/2010 |
22.34
|
63,000 | 22.66 | 24.39 | 22.34 | 0 | 0 | 0 |
26/07/2010 |
22.66
|
203,500 | 21.83 | 23.60 | 21.71 | 0 | 0 | 0 |
23/07/2010 |
21.83
|
225,900 | 23.45 | 23.45 | 21.83 | 0 | 0 | 0 |
22/07/2010 |
23.45
|
6,700 | 24.63 | 24.63 | 23.45 | 0 | 0 | 0 |
21/07/2010 |
24.63
|
23,200 | 25.18 | 25.77 | 24.63 | 0 | 0 | 0 |
20/07/2010 |
25.18
|
69,400 | 26.80 | 27.39 | 25.18 | 0 | 0 | 0 |
19/07/2010 |
26.80
|
68,300 | 27.31 | 28.73 | 25.14 | 0 | 0 | 0 |
16/07/2010 |
27.31
|
223,000 | 25.58 | 27.31 | 25.54 | 0 | 0 | 0 |
15/07/2010 |
25.58
|
200,800 | 24.24 | 25.58 | 24.83 | 0 | 5,000 | -0.3 |
14/07/2010 |
24.24
|
189,700 | 22.27 | 24.24 | 22.46 | 0 | 0 | 0 |
13/07/2010 |
22.27
|
50,100 | 21.60 | 23.64 | 22.07 | 0 | 0 | 0 |
12/07/2010 |
21.60
|
59,200 | 20.69 | 22.38 | 21.08 | 0 | 0 | 0 |
09/07/2010 |
20.69
|
64,000 | 20.89 | 22.42 | 20.69 | 0 | 0 | 0 |
08/07/2010 |
20.89
|
50,500 | 20.69 | 22.07 | 20.89 | 0 | 0 | 0 |
07/07/2010 |
20.69
|
42,500 | 21.24 | 21.67 | 20.69 | 0 | 0 | 0 |
06/07/2010 |
21.24
|
51,000 | 22.11 | 22.11 | 20.81 | 0 | 0 | 0 |
05/07/2010 |
22.11
|
73,200 | 21.71 | 22.42 | 20.96 | 0 | 0 | 0 |
02/07/2010 |
21.71
|
57,000 | 21.91 | 22.62 | 21.67 | 0 | 0 | 0 |
01/07/2010 |
21.91
|
58,700 | 22.27 | 22.66 | 21.91 | 0 | 0 | 0 |
30/06/2010 |
22.27
|
67,300 | 22.54 | 22.94 | 22.15 | 0 | 0 | 0 |
29/06/2010 |
22.54
|
59,500 | 23.25 | 24.00 | 22.54 | 0 | 0 | 0 |
28/06/2010 |
23.25
|
47,600 | 21.99 | 24.04 | 22.86 | 0 | 0 | 0 |
25/06/2010 |
21.99
|
50,500 | 22.30 | 23.60 | 21.87 | 0 | 0 | 0 |
24/06/2010 |
22.30
|
65,200 | 23.13 | 23.72 | 22.27 | 0 | 0 | 0 |
23/06/2010 |
23.13
|
54,300 | 23.57 | 24.00 | 22.34 | 0 | 0 | 0 |
22/06/2010 |
23.57
|
30,300 | 22.66 | 25.34 | 22.46 | 0 | 0 | 0 |
21/06/2010 |
22.66
|
61,100 | 22.27 | 24.39 | 22.34 | 0 | 0 | 0 |
18/06/2010 |
22.27
|
57,800 | 22.86 | 24.20 | 22.27 | 0 | 0 | 0 |
17/06/2010 |
22.86
|
50,200 | 24.20 | 24.83 | 22.86 | 0 | 0 | 0 |
16/06/2010 |
24.20
|
77,300 | 23.64 | 24.83 | 23.64 | 0 | 0 | 0 |
15/06/2010 |
23.64
|
49,600 | 22.58 | 24.43 | 22.27 | 0 | 0 | 0 |
14/06/2010 |
22.58
|
30,000 | 22.07 | 23.80 | 22.38 | 0 | 0 | 0 |
11/06/2010 |
22.07
|
52,700 | 22.97 | 24.43 | 22.07 | 0 | 0 | 0 |
10/06/2010 |
22.97
|
18,800 | 22.90 | 24.00 | 22.97 | 0 | 0 | 0 |
09/06/2010 |
22.90
|
62,700 | 23.17 | 24.98 | 22.86 | 0 | 0 | 0 |
08/06/2010 |
23.17
|
56,300 | 23.64 | 24.63 | 21.99 | 0 | 0 | 0 |
07/06/2010 |
23.64
|
71,600 | 22.58 | 23.96 | 22.07 | 0 | 0 | 0 |
04/06/2010 |
22.58
|
30,400 | 24.04 | 24.04 | 22.58 | 0 | 0 | 0 |
03/06/2010 |
24.04
|
42,400 | 24.63 | 25.61 | 24.04 | 0 | 0 | 0 |
02/06/2010 |
24.63
|
77,600 | 24.55 | 26.21 | 24.27 | 0 | 0 | 0 |
01/06/2010 |
24.55
|
87,300 | 23.84 | 24.83 | 23.25 | 0 | 0 | 0 |
31/05/2010 |
23.84
|
114,200 | 23.64 | 25.10 | 23.64 | 0 | 0 | 0 |
28/05/2010 |
23.64
|
59,800 | 23.21 | 24.63 | 23.25 | 0 | 0 | 0 |
27/05/2010 |
23.21
|
91,800 | 23.17 | 23.64 | 21.87 | 0 | 0 | 0 |
26/05/2010 |
23.17
|
164,700 | 21.79 | 23.21 | 22.46 | 0 | 0 | 0 |
25/05/2010 |
21.79
|
147,300 | 20.69 | 21.79 | 20.89 | 0 | 0 | 0 |
24/05/2010 |
20.69
|
65,700 | 19.31 | 20.69 | 18.17 | 0 | 0 | 0 |
21/05/2010 |
19.31
|
7,600 | 21.67 | 21.67 | 19.31 | 0 | 0 | 0 |
20/05/2010 |
21.67
|
73,400 | 20.49 | 21.67 | 19.31 | 0 | 0 | 0 |
19/05/2010 |
20.49
|
220,700 | 21.63 | 22.11 | 19.27 | 0 | 0 | 0 |
18/05/2010 |
21.63
|
135,500 | 21.28 | 21.87 | 20.06 | 0 | 0 | 0 |
17/05/2010 |
21.28
|
35,600 | 21.91 | 22.46 | 20.41 | 0 | 0 | 0 |
14/05/2010 |
21.91
|
110,500 | 20.57 | 21.91 | 20.53 | 0 | 0 | 0 |
13/05/2010 |
20.57
|
112,800 | 19.70 | 20.57 | 20.10 | 0 | 0 | 0 |
12/05/2010 |
19.70
|
166,400 | 20.33 | 20.33 | 19.07 | 0 | 0 | 0 |
11/05/2010 |
20.33
|
48,600 | 21.79 | 22.07 | 20.33 | 0 | 0 | 0 |
10/05/2010 |
21.79
|
39,400 | 23.33 | 24.43 | 21.79 | 0 | 0 | 0 |
07/05/2010 |
23.33
|
131,600 | 25.22 | 25.89 | 23.33 | 0 | 0 | 0 |
06/05/2010 |
25.22
|
202,300 | 22.70 | 25.54 | 22.46 | 5,000 | 0 | 0.3 |
05/05/2010 |
22.70
|
184,500 | 24.04 | 25.81 | 22.58 | 0 | 0 | 0 |
04/05/2010 |
24.04
|
144,900 | 26.32 | 26.32 | 24.00 | 0 | 0 | 0 |
29/04/2010 |
26.32
|
142,600 | 24.83 | 26.52 | 24.83 | 0 | 0 | 0 |
28/04/2010 |
24.83
|
120,900 | 23.25 | 24.83 | 24.43 | 0 | 0 | 0 |
27/04/2010 |
23.25
|
182,200 | 21.56 | 23.25 | 21.67 | 0 | 0 | 0 |
26/04/2010 |
21.56
|
323,500 | 22.86 | 22.86 | 21.52 | 0 | 0 | 0 |
22/04/2010 |
22.86
|
455,100 | 23.57 | 24.79 | 21.75 | 0 | 0 | 0 |
21/04/2010 |
23.57
|
282,100 | 22.03 | 23.57 | 22.46 | 0 | 11,000 | -0.7 |
20/04/2010 |
22.03
|
99,700 | 20.89 | 22.03 | 21.99 | 0 | 0 | 0 |