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% | 300 | 0 | 0 |
11
11
11
|
2 tháng
(2024-07-22) |
0 | 0% | 300 | 0 | 0 |
11
11
11
|
3 tháng
(2024-06-20) |
5.40 | 96.43% | 1,000 | 0 | 0 |
5.60
11
11
|
6 tháng
(2024-03-22) |
3.50 | 46.67% | 3,600 | 0 | 0 |
5
11
11
|
12 tháng
(2023-09-25) |
4.10 | 59.42% | 11,901 | 0 | 0 |
4.20
15.80
11
|
24 tháng
(2022-09-29) |
5.30 | 92.98% | 1,111,134 | -300 | -0.0 |
2.70
21.30
11
|
36 tháng
(2021-10-04) |
-83.30 | -88.34% | 1,402,502 | 2,900 | 0.0 |
2.70
94.30
11
|
60 tháng
(2019-10-15) |
-71 | -86.59% | 1,404,002 | 2,900 | 0.0 |
2.70
94.30
11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/04/2010 |
117.73
|
1,000 | 117.73 | 117.73 | 117.73 | 0 | 0 | 0 |
15/04/2010 |
117.64
|
800 | 123.64 | 123.64 | 117.64 | 0 | 0 | 0 |
14/04/2010 |
117.27
|
500 | 117.27 | 117.27 | 117.27 | 0 | 0 | 0 |
13/04/2010 |
118.18
|
1,300 | 118.18 | 118.18 | 110 | 0 | 0 | 0 |
12/04/2010 |
118.18
|
800 | 118.18 | 118.18 | 118.18 | 0 | 0 | 0 |
09/04/2010 |
118.09
|
2,500 | 119.09 | 119.09 | 118.09 | 0 | 0 | 0 |
08/04/2010 |
118.09
|
200 | 118.09 | 118.09 | 118.09 | 0 | 0 | 0 |
07/04/2010 |
117.27
|
400 | 121.73 | 121.73 | 110.91 | 0 | 0 | 0 |
06/04/2010 |
116.36
|
1,400 | 122.64 | 122.64 | 116.36 | 0 | 0 | 0 |
05/04/2010 |
116.27
|
900 | 116.27 | 116.27 | 116.27 | 0 | 0 | 0 |
02/04/2010 |
117.27
|
600 | 109.55 | 117.27 | 109.55 | 0 | 0 | 0 |
01/04/2010 |
117.27
|
100 | 117.27 | 117.27 | 117.27 | 0 | 0 | 0 |
31/03/2010 |
117.27
|
500 | 117.27 | 117.27 | 117.27 | 0 | 0 | 0 |
30/03/2010 |
117.73
|
2,000 | 117.73 | 117.73 | 117.73 | 0 | 0 | 0 |
29/03/2010 |
118.18
|
4,500 | 118.18 | 129 | 118.18 | 0 | 0 | 0 |
26/03/2010 |
122.64
|
6,300 | 108.18 | 122.64 | 108.18 | 4,700 | 0 | 0.6 |
25/03/2010 |
116.36
|
300 | 113.73 | 116.36 | 113.73 | 0 | 0 | 0 |
24/03/2010 |
122.64
|
300 | 121.82 | 122.64 | 121.82 | 0 | 0 | 0 |
23/03/2010 |
121.82
|
600 | 121.82 | 121.82 | 121.82 | 0 | 0 | 0 |
22/03/2010 |
122.45
|
1,500 | 122.45 | 122.45 | 120.91 | 0 | 0 | 0 |
19/03/2010 |
124.82
|
1,900 | 122.18 | 124.82 | 122.18 | 0 | 0 | 0 |
18/03/2010 |
123.18
|
1,900 | 115.45 | 123.27 | 115.45 | 0 | 0 | 0 |
17/03/2010 |
126.36
|
2,600 | 115.45 | 126.36 | 115.45 | 0 | 0 | 0 |
16/03/2010 |
122.73
|
1,900 | 127.64 | 127.64 | 120.91 | 0 | 0 | 0 |
15/03/2010 |
126
|
3,500 | 131.73 | 133.64 | 125.91 | 0 | 400 | -0.1 |
12/03/2010 |
125.18
|
6,700 | 133.91 | 133.91 | 120 | 100 | 200 | -0.0 |
11/03/2010 |
129.09
|
500 | 121.91 | 130.27 | 121.82 | 0 | 200 | -0.0 |
10/03/2010 |
132.73
|
500 | 134.45 | 134.45 | 124.64 | 0 | 200 | -0.0 |
09/03/2010 |
130.82
|
1,100 | 129 | 130.82 | 120.18 | 0 | 0 | 0 |
08/03/2010 |
129.09
|
900 | 120.09 | 133.64 | 120.09 | 0 | 0 | 0 |
05/03/2010 |
128.18
|
2,100 | 127.27 | 136.09 | 126.45 | 0 | 0 | 0 |
04/03/2010 |
133.64
|
500 | 139.09 | 139.09 | 128.82 | 0 | 0 | 0 |
03/03/2010 |
136.36
|
700 | 142.55 | 142.55 | 135.45 | 0 | 0 | 0 |
02/03/2010 |
135.45
|
1,000 | 143.55 | 143.55 | 128.64 | 0 | 300 | -0.0 |
01/03/2010 |
138.09
|
400 | 140.91 | 140.91 | 136.18 | 0 | 0 | 0 |
26/02/2010 |
130
|
500 | 129.55 | 140.27 | 129.27 | 0 | 300 | -0.0 |
25/02/2010 |
139
|
100 | 139 | 139 | 139 | 0 | 0 | 0 |
24/02/2010 |
140
|
1,400 | 140.82 | 140.82 | 126.18 | 0 | 0 | 0 |
23/02/2010 |
139
|
700 | 140.82 | 140.82 | 129.55 | 0 | 0 | 0 |
22/02/2010 |
137.27
|
900 | 145.82 | 152.18 | 133.64 | 0 | 300 | -0.0 |
12/02/2010 |
141.73
|
400 | 145.91 | 145.91 | 141.73 | 0 | 0 | 0 |
11/02/2010 |
139.09
|
200 | 133.64 | 139.09 | 133.64 | 0 | 0 | 0 |
10/02/2010 |
143.36
|
300 | 143.36 | 143.36 | 143.27 | 0 | 0 | 0 |
09/02/2010 |
138.18
|
700 | 134.45 | 141.82 | 124 | 0 | 0 | 0 |
08/02/2010 |
136.27
|
300 | 131.82 | 136.27 | 131.82 | 0 | 0 | 0 |
05/02/2010 |
139.82
|
400 | 142.64 | 142.64 | 129.27 | 0 | 0 | 0 |
04/02/2010 |
140.27
|
1,100 | 125.09 | 140.91 | 125.09 | 0 | 0 | 0 |
03/02/2010 |
139.09
|
1,700 | 130.91 | 139.09 | 130 | 400 | 0 | 0.1 |
02/02/2010 |
130.91
|
600 | 126.36 | 130.91 | 126.36 | 0 | 0 | 0 |
01/02/2010 |
125.82
|
2,400 | 109.73 | 125.82 | 109.73 | 0 | 0 | 0 |
29/01/2010 |
126.18
|
500 | 113.73 | 126.18 | 113.73 | 0 | 0 | 0 |
28/01/2010 |
126.27
|
200 | 118.18 | 126.27 | 118.18 | 100 | 0 | 0.0 |
27/01/2010 |
122.18
|
100 | 122.18 | 122.18 | 122.18 | 0 | 0 | 0 |
26/01/2010 |
118.18
|
4,500 | 113.18 | 118.18 | 113.18 | 0 | 0 | 0 |
25/01/2010 |
111.36
|
2,500 | 110.09 | 111.36 | 110.09 | 0 | 0 | 0 |
22/01/2010 |
111
|
11,700 | 109.91 | 111 | 109.91 | 0 | 0 | 0 |
21/01/2010 |
122.55
|
11,800 | 107.91 | 122.55 | 107.91 | 100 | 0 | 0.0 |
20/01/2010 |
115.36
|
4,400 | 115.36 | 118.09 | 115.36 | 0 | 100 | -0.0 |
19/01/2010 |
121.64
|
1,600 | 125.45 | 125.45 | 121.64 | 0 | 0 | 0 |
18/01/2010 |
126.18
|
5,300 | 131.64 | 131.64 | 126.18 | 0 | 0 | 0 |
15/01/2010 |
133.18
|
17,500 | 136.82 | 136.82 | 133.18 | 500 | 0 | 0.1 |
14/01/2010 |
135.91
|
49,000 | 135.45 | 136.18 | 135.45 | 0 | 0 | 0 |
13/01/2010 |
135.45
|
15,900 | 136 | 136 | 128.64 | 0 | 0 | 0 |
12/01/2010 |
139.09
|
14,300 | 139.09 | 139.36 | 129.64 | 500 | 0 | 0.1 |
11/01/2010 |
136.27
|
92,600 | 139.82 | 139.82 | 130.27 | 0 | 0 | 0 |
08/01/2010 |
136.36
|
214,400 | 141.18 | 141.18 | 131.27 | 0 | 0 | 0 |
07/01/2010 |
132.91
|
217,000 | 142.82 | 142.82 | 132.91 | 500 | 0 | 0.1 |
06/01/2010 |
135.36
|
165,500 | 146.36 | 146.36 | 135.27 | 0 | 0 | 0 |
05/01/2010 |
139.09
|
240,600 | 145.45 | 146.82 | 139.09 | 100 | 0 | 0.0 |
04/01/2010 |
145.45
|
410,400 | 135.91 | 145.45 | 135.91 | 0 | 0 | 0 |
31/12/2009 |
136
|
489,400 | 127.27 | 136.09 | 127.27 | 0 | 0 | 0 |
30/12/2009 |
127.18
|
120,600 | 127.64 | 127.64 | 119.45 | 0 | 0 | 0 |
29/12/2009 |
126
|
127,200 | 126 | 126 | 117.64 | 0 | 0 | 0 |
28/12/2009 |
117.82
|
106,800 | 117.82 | 117.82 | 117.82 | 0 | 0 | 0 |
25/12/2009 |
110.18
|
197,900 | 110.18 | 110.18 | 110.18 | 0 | 0 | 0 |
24/12/2009 |
103
|
102,600 | 103 | 103 | 103 | 0 | 0 | 0 |
23/12/2009 |
96.27
|
20,000 | 96.27 | 96.27 | 96.27 | 0 | 0 | 0 |
22/12/2009 |
90
|
9,000 | 90 | 90 | 90 | 0 | 0 | 0 |
21/12/2009 |
84.18
|
100 | 84.18 | 84.18 | 84.18 | 0 | 0 | 0 |
18/12/2009 |
78.73
|
6,000 | 78.73 | 78.73 | 78.73 | 0 | 0 | 0 |
17/12/2009 |
73.64
|
5,000 | 73.64 | 73.64 | 73.64 | 0 | 0 | 0 |