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) |
-0.30 | -1.20% | 59,000 | 0 | 0.0 |
24
25.10
24.80
|
2 tháng
(2024-07-22) |
1.20 | 5.08% | 353,900 | 0 | 0.0 |
23.60
25.50
24.80
|
3 tháng
(2024-06-20) |
1.60 | 6.90% | 469,200 | 0 | 0.0 |
23.10
25.50
24.80
|
6 tháng
(2024-03-22) |
1.30 | 5.53% | 1,355,100 | 0 | 0.0 |
22.50
25.50
24.80
|
12 tháng
(2023-09-25) |
2.30 | 10.22% | 3,140,900 | 0 | 0.0 |
21.80
26
24.80
|
24 tháng
(2022-09-29) |
-5.70 | -18.69% | 9,201,783 | 0 | 0.0 |
19.90
30.90
24.80
|
36 tháng
(2021-10-04) |
-4.20 | -14.48% | 56,267,586 | -50,000 | -1.7 |
19.90
54.60
24.80
|
60 tháng
(2019-10-15) |
8.30 | 50.30% | 154,640,295 | -16,000 | -0.4 |
7.10
54.60
24.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/09/2010 |
17.45
|
120,600 | 16.62 | 17.45 | 16.25 | 0 | 0 | 0 |
31/08/2010 |
16.62
|
188,800 | 15.64 | 16.62 | 15.79 | 0 | 0 | 0 |
30/08/2010 |
15.64
|
82,800 | 14.81 | 15.64 | 15.26 | 0 | 0 | 0 |
27/08/2010 |
14.81
|
79,500 | 15.11 | 15.11 | 14.05 | 0 | 0 | 0 |
26/08/2010 |
15.11
|
143,300 | 15.87 | 16.62 | 14.81 | 0 | 0 | 0 |
25/08/2010 |
15.87
|
85,800 | 16.62 | 16.62 | 15.87 | 0 | 0 | 0 |
24/08/2010 |
16.62
|
135,100 | 17.38 | 18.06 | 16.62 | 0 | 0 | 0 |
23/08/2010 |
17.38
|
75,900 | 18.06 | 18.06 | 17.38 | 0 | 0 | 0 |
20/08/2010 |
18.06
|
125,400 | 17.98 | 18.29 | 17.61 | 0 | 0 | 0 |
19/08/2010 |
17.98
|
64,300 | 18.06 | 18.13 | 17.38 | 0 | 0 | 0 |
18/08/2010 |
18.06
|
81,200 | 18.59 | 18.66 | 17.45 | 0 | 0 | 0 |
17/08/2010 |
18.59
|
115,300 | 18.81 | 19.87 | 18.36 | 0 | 0 | 0 |
16/08/2010 |
18.81
|
61,100 | 18.13 | 18.81 | 17.68 | 0 | 0 | 0 |
13/08/2010 |
18.13
|
139,900 | 17.98 | 18.29 | 17.00 | 0 | 0 | 0 |
12/08/2010 |
17.98
|
186,900 | 19.27 | 19.27 | 17.98 | 0 | 0 | 0 |
11/08/2010 |
19.27
|
123,200 | 19.27 | 19.65 | 18.89 | 0 | 0 | 0 |
10/08/2010 |
19.27
|
238,900 | 20.40 | 20.40 | 19.27 | 0 | 0 | 0 |
09/08/2010 |
20.40
|
106,200 | 21.91 | 22.14 | 20.25 | 0 | 0 | 0 |
06/08/2010 |
21.91
|
61,500 | 22.21 | 22.37 | 21.53 | 0 | 0 | 0 |
05/08/2010 |
22.21
|
92,500 | 21.99 | 22.67 | 21.91 | 0 | 0 | 0 |
04/08/2010 |
21.99
|
134,200 | 22.37 | 22.74 | 21.91 | 0 | 0 | 0 |
03/08/2010 |
22.37
|
216,300 | 22.67 | 23.20 | 22.37 | 0 | 0 | 0 |
02/08/2010 |
22.67
|
98,300 | 23.05 | 23.05 | 22.52 | 0 | 0 | 0 |
30/07/2010 |
23.05
|
178,500 | 23.20 | 23.80 | 22.97 | 0 | 0 | 0 |
29/07/2010 |
23.20
|
109,200 | 23.27 | 23.73 | 22.89 | 0 | 0 | 0 |
28/07/2010 |
23.27
|
245,300 | 24.03 | 24.25 | 22.67 | 0 | 0 | 0 |
27/07/2010 |
24.03
|
237,500 | 23.65 | 24.93 | 23.80 | 10,000 | 0 | 0.3 |
26/07/2010 |
23.65
|
109,700 | 23.80 | 24.10 | 23.57 | 0 | 0 | 0 |
23/07/2010 |
23.80
|
302,800 | 23.12 | 24.41 | 22.67 | 0 | 0 | 0 |
22/07/2010 |
23.12
|
172,800 | 22.89 | 23.42 | 22.67 | 0 | 0 | 0 |
21/07/2010 |
22.89
|
168,900 | 23.42 | 24.10 | 22.67 | 0 | 0 | 0 |
20/07/2010 |
23.42
|
222,400 | 23.88 | 24.48 | 23.42 | 0 | 0 | 0 |
19/07/2010 |
23.88
|
132,600 | 24.25 | 24.25 | 23.80 | 0 | 0 | 0 |
16/07/2010 |
24.25
|
255,300 | 24.03 | 24.56 | 23.80 | 0 | 0 | 0 |
15/07/2010 |
24.03
|
238,100 | 24.86 | 24.86 | 23.42 | 0 | 0 | 0 |
14/07/2010 |
24.86
|
399,800 | 24.78 | 25.16 | 24.56 | 0 | 0 | 0 |
13/07/2010 |
24.78
|
212,300 | 24.48 | 25.31 | 24.56 | 0 | 0 | 0 |
12/07/2010 |
24.48
|
174,900 | 24.25 | 25.77 | 24.18 | 0 | 0 | 0 |
09/07/2010 |
24.25
|
594,100 | 23.05 | 24.25 | 23.42 | 0 | 0 | 0 |
08/07/2010 |
23.05
|
241,700 | 22.06 | 23.35 | 22.29 | 100 | 0 | 0.0 |
07/07/2010 |
22.06
|
109,600 | 22.29 | 22.89 | 21.91 | 0 | 0 | 0 |
06/07/2010 |
22.29
|
159,900 | 23.05 | 23.42 | 22.21 | 100 | 0 | 0.0 |
05/07/2010 |
23.05
|
65,700 | 23.12 | 23.42 | 22.97 | 0 | 0 | 0 |
02/07/2010 |
23.12
|
167,300 | 22.74 | 23.42 | 22.74 | 0 | 0 | 0 |
01/07/2010 |
22.74
|
152,000 | 22.89 | 22.89 | 21.91 | 0 | 0 | 0 |
30/06/2010 |
22.89
|
232,300 | 23.88 | 23.88 | 22.52 | 0 | 0 | 0 |
29/06/2010 |
23.88
|
121,400 | 23.88 | 24.18 | 23.80 | 0 | 0 | 0 |
28/06/2010 |
23.88
|
146,200 | 24.18 | 24.63 | 23.80 | 0 | 0 | 0 |
25/06/2010 |
24.18
|
246,400 | 25.31 | 25.31 | 24.10 | 0 | 0 | 0 |
24/06/2010 |
25.31
|
644,900 | 23.80 | 25.31 | 23.88 | 0 | 0 | 0 |
23/06/2010 |
23.80
|
221,700 | 24.10 | 24.18 | 22.89 | 0 | 0 | 0 |
22/06/2010 |
24.10
|
433,500 | 25.54 | 25.54 | 24.10 | 0 | 0 | 0 |
21/06/2010 |
25.54
|
198,300 | 25.69 | 26.60 | 24.56 | 0 | 0 | 0 |
18/06/2010 |
25.69
|
545,900 | 25.31 | 26.90 | 25.39 | 0 | 0 | 0 |
17/06/2010 |
25.31
|
1,075,300 | 24.10 | 25.31 | 24.56 | 0 | 0 | 0 |
16/06/2010 |
24.10
|
703,500 | 22.37 | 24.10 | 22.67 | 0 | 0 | 0 |
15/06/2010 |
22.37
|
151,400 | 22.21 | 22.82 | 22.21 | 0 | 0 | 0 |
14/06/2010 |
22.21
|
96,800 | 21.69 | 22.21 | 21.76 | 0 | 0 | 0 |
11/06/2010 |
21.69
|
190,300 | 21.61 | 22.29 | 21.53 | 0 | 0 | 0 |
10/06/2010 |
21.61
|
88,000 | 21.84 | 22.52 | 21.61 | 0 | 0 | 0 |
09/06/2010 |
21.84
|
197,800 | 22.29 | 22.52 | 21.84 | 0 | 0 | 0 |
08/06/2010 |
22.29
|
87,200 | 21.23 | 22.67 | 21.16 | 0 | 0 | 0 |
07/06/2010 |
21.23
|
216,900 | 22.29 | 22.29 | 21.08 | 0 | 0 | 0 |
04/06/2010 |
22.29
|
238,000 | 23.27 | 24.03 | 22.14 | 0 | 0 | 0 |
03/06/2010 |
23.27
|
211,400 | 23.27 | 24.18 | 22.89 | 0 | 0 | 0 |
02/06/2010 |
23.27
|
126,700 | 24.18 | 24.18 | 22.89 | 0 | 0 | 0 |
01/06/2010 |
24.18
|
89,000 | 24.93 | 25.61 | 23.73 | 0 | 0 | 0 |
31/05/2010 |
24.93
|
565,600 | 23.65 | 25.09 | 23.57 | 0 | 0 | 0 |
28/05/2010 |
23.65
|
409,300 | 22.14 | 23.65 | 22.44 | 0 | 0 | 0 |
27/05/2010 |
22.14
|
113,600 | 22.29 | 22.37 | 21.53 | 0 | 0 | 0 |
26/05/2010 |
22.29
|
162,900 | 21.91 | 22.52 | 21.61 | 0 | 0 | 0 |
25/05/2010 |
21.91
|
186,600 | 22.29 | 22.67 | 21.91 | 0 | 0 | 0 |
24/05/2010 |
22.29
|
236,500 | 21.01 | 22.29 | 21.16 | 0 | 0 | 0 |
21/05/2010 |
21.01
|
107,100 | 22.67 | 22.67 | 20.40 | 0 | 0 | 0 |
20/05/2010 |
22.67
|
253,100 | 21.76 | 23.05 | 20.40 | 0 | 0 | 0 |
19/05/2010 |
21.76
|
382,900 | 23.35 | 23.35 | 21.76 | 0 | 0 | 0 |
18/05/2010 |
23.35
|
52,800 | 24.48 | 24.48 | 23.35 | 0 | 0 | 0 |
17/05/2010 |
24.48
|
172,600 | 25.77 | 26.37 | 24.48 | 0 | 0 | 0 |
14/05/2010 |
25.77
|
181,500 | 26.82 | 27.50 | 25.54 | 0 | 0 | 0 |
13/05/2010 |
26.82
|
169,000 | 28.33 | 29.09 | 26.45 | 0 | 0 | 0 |
12/05/2010 |
28.33
|
367,500 | 30.30 | 32.04 | 28.11 | 0 | 0 | 0 |
11/05/2010 |
30.30
|
246,200 | 28.71 | 30.30 | 29.85 | 0 | 0 | 0 |
10/05/2010 |
28.71
|
765,000 | 28.71 | 30.22 | 27.20 | 0 | 0 | 0 |