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 |
3.40
3.40
3.40
|
2 tháng
(2024-07-22) |
-0.70 | -17.07% | 15,000 | 0 | 0 |
3.40
4.10
3.40
|
3 tháng
(2024-06-20) |
-1 | -22.73% | 51,100 | 0 | 0 |
3.40
4.40
3.40
|
6 tháng
(2024-03-22) |
-1.40 | -29.17% | 58,979 | 0 | 0 |
3.40
5
3.40
|
12 tháng
(2023-09-25) |
0.80 | 30.77% | 203,261 | 0 | 0 |
2
5
3.40
|
24 tháng
(2022-09-29) |
-0.40 | -10.53% | 307,709 | 0 | 0 |
2
5.40
3.40
|
36 tháng
(2021-10-04) |
-2 | -37.04% | 554,779 | 0 | -0.0 |
2
12.30
3.40
|
60 tháng
(2019-10-15) |
-1.60 | -32% | 588,979 | -70 | -0.0 |
2
12.30
3.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/09/2010 |
29.08
|
21,000 | 30.32 | 30.32 | 28.93 | 0 | 0 | 0 |
10/09/2010 |
30.48
|
23,200 | 31.02 | 31.80 | 30.48 | 0 | 0 | 0 |
09/09/2010 |
30.94
|
43,800 | 31.41 | 31.41 | 30.87 | 0 | 0 | 0 |
08/09/2010 |
30.94
|
10,700 | 31.18 | 31.18 | 30.63 | 0 | 0 | 0 |
07/09/2010 |
31.80
|
26,800 | 33.35 | 33.35 | 31.80 | 0 | 0 | 0 |
06/09/2010 |
32.57
|
65,800 | 32.57 | 32.96 | 31.02 | 0 | 0 | 0 |
01/09/2010 |
30.94
|
51,800 | 30.94 | 31.02 | 29.47 | 0 | 0 | 0 |
31/08/2010 |
30.94
|
152,100 | 30.79 | 31.02 | 30.63 | 0 | 0 | 0 |
30/08/2010 |
29.94
|
38,400 | 29.08 | 29.94 | 29.08 | 0 | 0 | 0 |
27/08/2010 |
27.76
|
13,300 | 27.92 | 28.00 | 27.76 | 0 | 0 | 0 |
26/08/2010 |
27.69
|
61,600 | 28.31 | 29.16 | 27.22 | 0 | 0 | 0 |
25/08/2010 |
27.84
|
78,800 | 28.23 | 28.31 | 27.84 | 0 | 0 | 0 |
24/08/2010 |
29.70
|
124,500 | 31.18 | 31.18 | 29.70 | 0 | 0 | 0 |
23/08/2010 |
31.80
|
5,600 | 32.57 | 32.57 | 31.80 | 200 | 0 | 0.0 |
20/08/2010 |
32.57
|
59,300 | 32.65 | 32.80 | 31.87 | 0 | 0 | 0 |
19/08/2010 |
32.34
|
51,200 | 32.26 | 32.49 | 32.26 | 0 | 0 | 0 |
18/08/2010 |
33.19
|
2,600 | 33.35 | 33.35 | 33.12 | 0 | 0 | 0 |
17/08/2010 |
34.12
|
19,400 | 34.90 | 34.90 | 34.12 | 0 | 0 | 0 |
16/08/2010 |
34.67
|
115,800 | 34.28 | 34.67 | 33.35 | 0 | 0 | 0 |
13/08/2010 |
33.04
|
11,100 | 33.04 | 33.27 | 31.80 | 0 | 0 | 0 |
12/08/2010 |
32.34
|
16,800 | 34.51 | 34.51 | 32.26 | 0 | 0 | 0 |
11/08/2010 |
34.90
|
10,600 | 34.59 | 34.90 | 34.51 | 0 | 0 | 0 |
10/08/2010 |
34.59
|
51,700 | 34.90 | 34.98 | 34.12 | 0 | 0 | 0 |
09/08/2010 |
35.67
|
300 | 38.47 | 38.47 | 35.67 | 0 | 0 | 0 |
06/08/2010 |
35.67
|
7,100 | 36.29 | 36.37 | 35.67 | 0 | 0 | 0 |
05/08/2010 |
36.45
|
60,900 | 36.06 | 36.45 | 36.06 | 0 | 0 | 0 |
04/08/2010 |
36.14
|
31,000 | 36.45 | 36.45 | 36.06 | 0 | 0 | 0 |
03/08/2010 |
36.68
|
80,500 | 36.84 | 37.23 | 36.45 | 0 | 0 | 0 |
02/08/2010 |
36.99
|
19,200 | 37.15 | 37.15 | 36.92 | 0 | 0 | 0 |
30/07/2010 |
37.23
|
61,000 | 37.23 | 37.30 | 36.84 | 0 | 0 | 0 |
29/07/2010 |
37.15
|
10,500 | 37.38 | 37.38 | 36.92 | 0 | 0 | 0 |
28/07/2010 |
36.61
|
87,800 | 37.77 | 37.85 | 36.61 | 0 | 0 | 0 |
27/07/2010 |
37.30
|
26,600 | 37.61 | 37.61 | 37.23 | 0 | 0 | 0 |
26/07/2010 |
36.45
|
32,800 | 37.38 | 37.38 | 36.45 | 0 | 0 | 0 |
23/07/2010 |
37.77
|
46,700 | 37.77 | 37.77 | 37.54 | 0 | 0 | 0 |
22/07/2010 |
38.31
|
69,600 | 38.31 | 38.31 | 37.77 | 0 | 0 | 0 |
21/07/2010 |
38.31
|
12,100 | 38.78 | 38.78 | 38.08 | 0 | 0 | 0 |
20/07/2010 |
38.39
|
63,100 | 39.86 | 39.86 | 38.08 | 0 | 0 | 0 |
19/07/2010 |
38.78
|
96,800 | 38.39 | 39.94 | 38.39 | 0 | 0 | 0 |
16/07/2010 |
38.70
|
56,100 | 37.38 | 38.70 | 37.38 | 0 | 0 | 0 |
15/07/2010 |
38.23
|
8,900 | 38.00 | 38.47 | 38.00 | 0 | 0 | 0 |
14/07/2010 |
38.39
|
93,900 | 39.24 | 39.24 | 38.39 | 0 | 0 | 0 |
13/07/2010 |
38.39
|
98,700 | 38.23 | 39.40 | 37.85 | 0 | 0 | 0 |
12/07/2010 |
37.92
|
32,500 | 37.54 | 38.16 | 37.38 | 0 | 0 | 0 |
09/07/2010 |
38.00
|
53,100 | 37.77 | 38.39 | 37.77 | 0 | 0 | 0 |
08/07/2010 |
37.61
|
22,900 | 37.61 | 37.61 | 37.46 | 0 | 0 | 0 |
07/07/2010 |
37.38
|
80,400 | 37.69 | 38.70 | 37.30 | 0 | 0 | 0 |
06/07/2010 |
37.77
|
57,400 | 37.61 | 37.77 | 37.23 | 0 | 0 | 0 |
05/07/2010 |
38.31
|
26,100 | 38.08 | 38.54 | 37.77 | 0 | 0 | 0 |
02/07/2010 |
38.31
|
4,700 | 38.93 | 38.93 | 38.23 | 0 | 0 | 0 |
01/07/2010 |
38.47
|
88,300 | 38.47 | 39.16 | 38.47 | 0 | 500 | -0.0 |
30/06/2010 |
39.55
|
142,100 | 40.33 | 40.72 | 38.23 | 0 | 0 | 0 |
29/06/2010 |
40.33
|
63,700 | 42.65 | 42.65 | 39.94 | 0 | 0 | 0 |
28/06/2010 |
40.17
|
69,400 | 38.08 | 40.17 | 38.08 | 0 | 0 | 0 |
25/06/2010 |
38.08
|
111,800 | 37.23 | 38.16 | 37.23 | 0 | 0 | 0 |
24/06/2010 |
37.69
|
77,400 | 38.54 | 38.62 | 37.46 | 0 | 0 | 0 |
23/06/2010 |
37.69
|
61,000 | 37.54 | 37.69 | 36.84 | 0 | 0 | 0 |
22/06/2010 |
36.45
|
42,400 | 38.39 | 38.39 | 36.45 | 0 | 0 | 0 |
21/06/2010 |
38.62
|
81,300 | 38.31 | 38.78 | 38.31 | 0 | 0 | 0 |
18/06/2010 |
38.00
|
29,000 | 37.85 | 38.70 | 37.85 | 0 | 0 | 0 |
17/06/2010 |
37.77
|
53,300 | 38.16 | 38.47 | 37.77 | 0 | 0 | 0 |
16/06/2010 |
37.92
|
58,400 | 37.61 | 38.78 | 37.61 | 0 | 0 | 0 |
15/06/2010 |
37.30
|
61,500 | 37.61 | 37.61 | 37.23 | 0 | 0 | 0 |
14/06/2010 |
37.30
|
15,700 | 37.23 | 37.54 | 37.23 | 0 | 0 | 0 |
11/06/2010 |
37.15
|
89,500 | 37.23 | 37.61 | 36.99 | 0 | 0 | 0 |
10/06/2010 |
37.38
|
3,800 | 36.84 | 37.38 | 36.84 | 0 | 0 | 0 |
09/06/2010 |
37.07
|
108,800 | 37.61 | 38.00 | 36.84 | 0 | 0 | 0 |
08/06/2010 |
37.61
|
55,300 | 36.92 | 37.61 | 36.45 | 0 | 0 | 0 |
07/06/2010 |
37.15
|
77,900 | 37.23 | 37.85 | 36.45 | 0 | 0 | 0 |
04/06/2010 |
38.85
|
19,600 | 39.24 | 39.32 | 38.62 | 0 | 0 | 0 |
03/06/2010 |
38.93
|
101,200 | 39.32 | 40.25 | 38.78 | 0 | 0 | 0 |
02/06/2010 |
39.32
|
21,800 | 38.78 | 39.78 | 38.70 | 0 | 0 | 0 |
01/06/2010 |
39.47
|
117,400 | 40.64 | 40.64 | 39.16 | 0 | 0 | 0 |
31/05/2010 |
39.94
|
17,200 | 39.24 | 40.25 | 38.93 | 0 | 0 | 0 |
28/05/2010 |
41.65
|
112,200 | 41.10 | 41.65 | 39.94 | 0 | 0 | 0 |
27/05/2010 |
39.09
|
57,100 | 38.78 | 39.78 | 38.00 | 0 | 0 | 0 |
26/05/2010 |
39.16
|
62,000 | 37.61 | 39.78 | 37.61 | 0 | 0 | 0 |
25/05/2010 |
37.23
|
63,600 | 35.52 | 38.39 | 35.52 | 0 | 0 | 0 |
24/05/2010 |
36.45
|
49,500 | 35.52 | 36.76 | 35.13 | 0 | 0 | 0 |
21/05/2010 |
34.59
|
230,400 | 36.84 | 37.07 | 34.59 | 0 | 0 | 0 |
20/05/2010 |
38.08
|
160,300 | 37.30 | 38.70 | 36.06 | 0 | 0 | 0 |
19/05/2010 |
37.61
|
117,000 | 38.85 | 38.85 | 37.23 | 0 | 0 | 0 |
18/05/2010 |
39.16
|
41,400 | 39.55 | 39.94 | 39.16 | 0 | 0 | 0 |
17/05/2010 |
39.94
|
62,400 | 41.49 | 41.49 | 39.94 | 0 | 0 | 0 |
14/05/2010 |
41.49
|
41,600 | 42.27 | 42.27 | 41.10 | 0 | 0 | 0 |
13/05/2010 |
41.41
|
83,900 | 41.49 | 41.57 | 40.72 | 0 | 0 | 0 |
12/05/2010 |
41.10
|
149,000 | 41.18 | 41.49 | 39.94 | 0 | 0 | 0 |
11/05/2010 |
42.19
|
84,000 | 43.43 | 43.43 | 42.03 | 0 | 0 | 0 |
10/05/2010 |
42.11
|
131,400 | 44.05 | 44.13 | 41.72 | 0 | 0 | 0 |
07/05/2010 |
44.05
|
160,800 | 44.59 | 45.29 | 43.82 | 0 | 0 | 0 |
06/05/2010 |
45.14
|
148,000 | 45.76 | 45.76 | 44.83 | 0 | 0 | 0 |
05/05/2010 |
45.52
|
166,500 | 45.76 | 46.53 | 45.14 | 0 | 0 | 0 |
04/05/2010 |
46.53
|
125,000 | 46.69 | 47.70 | 45.83 | 0 | 0 | 0 |
29/04/2010 |
45.99
|
116,300 | 46.22 | 48.08 | 45.91 | 0 | 0 | 0 |
28/04/2010 |
45.37
|
70,400 | 46.14 | 46.53 | 45.14 | 0 | 0 | 0 |
27/04/2010 |
45.52
|
153,500 | 49.17 | 49.25 | 45.06 | 0 | 0 | 0 |
26/04/2010 |
45.99
|
116,700 | 47.46 | 47.46 | 45.76 | 0 | 0 | 0 |
22/04/2010 |
47.46
|
309,600 | 49.63 | 50.41 | 46.61 | 0 | 0 | 0 |
21/04/2010 |
49.48
|
224,600 | 48.86 | 50.02 | 48.55 | 0 | 0 | 0 |
20/04/2010 |
48.24
|
484,800 | 46.53 | 49.56 | 46.38 | 0 | 0 | 0 |