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) |
-0.60 | -13.33% | 200 | 0 | 0 |
3.90
4.50
3.90
|
2 tháng
(2024-07-22) |
-0.90 | -18.75% | 1,800 | 0 | 0 |
3.90
5
3.90
|
3 tháng
(2024-06-21) |
-2.20 | -36.07% | 7,900 | 0 | 0 |
3.90
6.10
3.90
|
6 tháng
(2024-03-25) |
-0.60 | -13.33% | 32,901 | 0 | 0 |
3.90
6.30
3.90
|
12 tháng
(2023-09-25) |
0.40 | 11.43% | 45,624 | -600 | -0.0 |
2.30
6.30
3.90
|
24 tháng
(2022-09-30) |
-4.20 | -51.85% | 82,996 | -600 | -0.0 |
2.30
11.70
3.90
|
36 tháng
(2021-10-05) |
-7.10 | -64.55% | 238,380 | -800 | 0.0 |
2.30
14.40
3.90
|
60 tháng
(2019-10-16) |
-2.61 | -40.05% | 2,018,591 | -248,400 | -1.9 |
2.30
14.50
3.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/04/2010 |
21.30
|
54,100 | 22.46 | 22.46 | 21.08 | 0 | 0 | 0 |
16/04/2010 |
22.46
|
63,000 | 21.81 | 22.46 | 21.44 | 0 | 0 | 0 |
15/04/2010 |
21.81
|
43,100 | 21.73 | 22.03 | 20.57 | 0 | 0 | 0 |
14/04/2010 |
21.73
|
13,800 | 21.66 | 22.17 | 21.15 | 0 | 0 | 0 |
13/04/2010 |
21.66
|
20,900 | 22.90 | 22.90 | 21.51 | 0 | 0 | 0 |
12/04/2010 |
22.90
|
42,600 | 22.68 | 23.99 | 22.17 | 0 | 0 | 0 |
09/04/2010 |
22.68
|
150,600 | 22.83 | 24.21 | 22.68 | 0 | 200 | -0.0 |
08/04/2010 |
22.83
|
41,000 | 21.44 | 22.83 | 21.37 | 0 | 0 | 0 |
07/04/2010 |
21.44
|
53,700 | 21.88 | 21.88 | 21.15 | 0 | 0 | 0 |
06/04/2010 |
21.88
|
32,700 | 21.51 | 22.24 | 21.30 | 0 | 0 | 0 |
05/04/2010 |
21.51
|
49,300 | 21.15 | 21.51 | 20.86 | 0 | 5,000 | -0.1 |
02/04/2010 |
21.15
|
22,900 | 21.30 | 21.30 | 20.86 | 0 | 0 | 0 |
01/04/2010 |
21.30
|
8,000 | 20.93 | 21.73 | 20.86 | 0 | 0 | 0 |
31/03/2010 |
20.93
|
41,200 | 21.66 | 21.88 | 20.86 | 0 | 0 | 0 |
30/03/2010 |
21.66
|
33,100 | 22.24 | 22.61 | 21.59 | 0 | 0 | 0 |
29/03/2010 |
22.24
|
69,900 | 21.88 | 22.61 | 21.59 | 0 | 0 | 0 |
26/03/2010 |
21.88
|
32,000 | 21.30 | 21.88 | 20.79 | 0 | 0 | 0 |
25/03/2010 |
21.30
|
72,600 | 22.32 | 22.32 | 21.15 | 5,000 | 0 | 0.1 |
24/03/2010 |
22.32
|
51,500 | 21.81 | 22.54 | 21.95 | 0 | 0 | 0 |
23/03/2010 |
21.81
|
52,700 | 22.61 | 22.61 | 21.51 | 0 | 0 | 0 |
22/03/2010 |
22.61
|
50,700 | 22.90 | 24.07 | 22.24 | 0 | 0 | 0 |
19/03/2010 |
22.90
|
38,000 | 23.34 | 23.34 | 22.54 | 0 | 0 | 0 |
18/03/2010 |
23.34
|
75,600 | 22.97 | 23.92 | 22.61 | 0 | 0 | 0 |
17/03/2010 |
22.97
|
87,800 | 22.97 | 24.72 | 22.32 | 0 | 0 | 0 |
16/03/2010 |
22.97
|
159,800 | 24.07 | 24.21 | 22.75 | 0 | 0 | 0 |
15/03/2010 |
24.07
|
107,900 | 24.80 | 25.16 | 23.70 | 0 | 100 | -0.0 |
12/03/2010 |
24.80
|
63,700 | 25.23 | 25.96 | 24.36 | 0 | 0 | 0 |
11/03/2010 |
25.23
|
203,200 | 23.34 | 25.23 | 23.34 | 0 | 100 | -0.0 |
10/03/2010 |
23.34
|
83,800 | 24.43 | 24.43 | 23.19 | 0 | 0 | 0 |
09/03/2010 |
24.43
|
89,900 | 25.09 | 25.45 | 24.07 | 0 | 0 | 0 |
08/03/2010 |
25.09
|
165,400 | 25.09 | 25.67 | 24.87 | 0 | 100 | -0.0 |
05/03/2010 |
25.09
|
122,500 | 24.36 | 25.38 | 24.72 | 0 | 0 | 0 |
04/03/2010 |
24.36
|
64,300 | 25.53 | 26.26 | 24.21 | 0 | 0 | 0 |
03/03/2010 |
25.53
|
140,600 | 23.56 | 25.53 | 24.29 | 0 | 2,500 | -0.1 |
02/03/2010 |
23.56
|
84,000 | 23.34 | 24.43 | 23.12 | 0 | 3,000 | -0.1 |
01/03/2010 |
23.34
|
134,000 | 23.05 | 23.70 | 22.39 | 0 | 0 | 0 |
26/02/2010 |
23.05
|
85,700 | 23.12 | 23.34 | 22.24 | 0 | 0 | 0 |
25/02/2010 |
23.12
|
115,700 | 22.24 | 23.12 | 22.61 | 2,500 | 0 | 0.1 |
24/02/2010 |
22.24
|
34,200 | 21.30 | 22.24 | 19.98 | 0 | 5,000 | -0.1 |
23/02/2010 |
21.30
|
57,600 | 22.54 | 22.54 | 21.30 | 0 | 0 | 0 |
22/02/2010 |
22.54
|
31,300 | 23.34 | 23.92 | 22.24 | 0 | 0 | 0 |
12/02/2010 |
23.34
|
74,600 | 22.17 | 23.34 | 22.24 | 3,000 | 0 | 0.1 |
11/02/2010 |
22.17
|
65,000 | 21.66 | 23.34 | 21.66 | 5,000 | 0 | 0.2 |
10/02/2010 |
21.66
|
67,400 | 22.83 | 22.97 | 21.51 | 0 | 0 | 0 |
09/02/2010 |
22.83
|
48,800 | 24.36 | 24.36 | 22.83 | 0 | 0 | 0 |
08/02/2010 |
24.36
|
107,500 | 24.07 | 25.16 | 23.34 | 0 | 0 | 0 |
05/02/2010 |
24.07
|
301,400 | 22.68 | 24.07 | 22.61 | 0 | 0 | 0 |
04/02/2010 |
22.68
|
72,800 | 21.88 | 22.68 | 21.88 | 0 | 0 | 0 |
03/02/2010 |
21.88
|
42,000 | 21.44 | 21.88 | 20.64 | 0 | 0 | 0 |
02/02/2010 |
21.44
|
44,700 | 22.10 | 22.97 | 21.15 | 0 | 0 | 0 |
01/02/2010 |
22.10
|
16,700 | 22.90 | 23.12 | 21.88 | 0 | 0 | 0 |
29/01/2010 |
22.90
|
70,500 | 21.51 | 22.90 | 20.49 | 0 | 0 | 0 |
28/01/2010 |
21.51
|
58,500 | 22.61 | 22.68 | 21.51 | 0 | 0 | 0 |
27/01/2010 |
22.61
|
122,300 | 22.17 | 23.70 | 22.17 | 0 | 0 | 0 |
26/01/2010 |
22.17
|
46,900 | 21.15 | 22.17 | 22.10 | 0 | 0 | 0 |
25/01/2010 |
21.15
|
61,500 | 21.15 | 21.51 | 20.06 | 0 | 0 | 0 |
22/01/2010 |
21.15
|
63,300 | 20.49 | 22.10 | 20.42 | 0 | 0 | 0 |
21/01/2010 |
20.49
|
42,900 | 22.03 | 22.61 | 20.49 | 0 | 1,000 | -0.0 |
20/01/2010 |
22.03
|
37,400 | 23.41 | 24.07 | 21.37 | 0 | 0 | 0 |
19/01/2010 |
23.41
|
141,100 | 21.66 | 23.41 | 20.79 | 0 | 300 | -0.0 |
18/01/2010 |
21.66
|
44,600 | 22.97 | 22.97 | 21.66 | 0 | 0 | 0 |
15/01/2010 |
22.97
|
73,700 | 23.63 | 24.80 | 22.32 | 0 | 0 | 0 |
14/01/2010 |
23.63
|
153,900 | 23.05 | 23.63 | 22.83 | 0 | 0 | 0 |
13/01/2010 |
23.05
|
146,900 | 21.30 | 23.05 | 20.42 | 1,000 | 0 | 0.0 |
12/01/2010 |
21.30
|
85,200 | 23.34 | 23.34 | 21.30 | 0 | 0 | 0 |
11/01/2010 |
23.34
|
92,600 | 21.73 | 23.34 | 22.17 | 0 | 0 | 0 |
08/01/2010 |
21.73
|
197,500 | 21.30 | 22.46 | 20.06 | 0 | 0 | 0 |
07/01/2010 |
21.30
|
114,700 | 20.71 | 21.51 | 20.13 | 0 | 1,100 | -0.0 |
06/01/2010 |
20.71
|
70,500 | 21.37 | 22.46 | 20.42 | 0 | 0 | 0 |
05/01/2010 |
21.37
|
79,200 | 19.98 | 21.37 | 20.79 | 0 | 0 | 0 |
04/01/2010 |
19.98
|
6,700 | 18.82 | 19.98 | 19.91 | 0 | 0 | 0 |
31/12/2009 |
18.82
|
185,300 | 17.72 | 18.82 | 17.72 | 0 | 0 | 0 |
30/12/2009 |
17.72
|
69,400 | 17.14 | 17.72 | 16.85 | 0 | 0 | 0 |
29/12/2009 |
17.14
|
80,600 | 16.63 | 17.14 | 16.41 | 0 | 0 | 0 |
28/12/2009 |
16.63
|
35,400 | 17.14 | 17.50 | 16.41 | 0 | 0 | 0 |
25/12/2009 |
17.14
|
56,300 | 16.34 | 17.14 | 16.77 | 0 | 0 | 0 |
24/12/2009 |
16.34
|
70,000 | 15.90 | 16.34 | 14.95 | 0 | 0 | 0 |
23/12/2009 |
15.90
|
52,900 | 15.17 | 15.97 | 14.88 | 0 | 0 | 0 |
22/12/2009 |
15.17
|
60,100 | 15.24 | 16.26 | 15.17 | 0 | 0 | 0 |
21/12/2009 |
15.24
|
49,300 | 14.29 | 15.24 | 15.17 | 0 | 0 | 0 |
18/12/2009 |
14.29
|
15,800 | 13.93 | 14.29 | 14.22 | 0 | 0 | 0 |
17/12/2009 |
13.93
|
43,100 | 13.78 | 13.93 | 13.13 | 0 | 0 | 0 |
16/12/2009 |
13.78
|
40,500 | 14.73 | 14.73 | 13.78 | 0 | 0 | 0 |
15/12/2009 |
14.73
|
29,000 | 14.51 | 15.32 | 14.51 | 0 | 0 | 0 |
14/12/2009 |
14.51
|
59,000 | 13.78 | 14.73 | 13.57 | 0 | 0 | 0 |
11/12/2009 |
13.78
|
43,800 | 14.59 | 14.59 | 13.78 | 100 | 0 | 0 |
10/12/2009 |
14.59
|
33,500 | 15.68 | 15.68 | 14.59 | 100 | 0 | 0 |
09/12/2009 |
15.68
|
13,600 | 16.77 | 16.92 | 15.68 | 0 | 0 | 0 |
08/12/2009 |
16.77
|
48,200 | 17.80 | 17.87 | 16.63 | 0 | 0 | 0 |
07/12/2009 |
17.80
|
16,700 | 18.67 | 18.89 | 17.21 | 0 | 0 | 0 |
04/12/2009 |
18.67
|
23,200 | 18.23 | 18.96 | 18.23 | 0 | 0 | 0 |
03/12/2009 |
18.23
|
119,100 | 19.33 | 19.33 | 18.23 | 0 | 0 | 0 |
02/12/2009 |
19.33
|
60,700 | 20.71 | 21.15 | 19.33 | 0 | 0 | 0 |
01/12/2009 |
20.71
|
73,300 | 19.91 | 20.71 | 20.42 | 0 | 0 | 0 |
30/11/2009 |
19.91
|
121,900 | 19.98 | 20.13 | 18.74 | 0 | 0 | 0 |
27/11/2009 |
19.98
|
173,800 | 21.44 | 21.88 | 19.98 | 0 | 0 | 0 |
26/11/2009 |
21.44
|
42,600 | 22.90 | 22.90 | 21.44 | 0 | 0 | 0 |
25/11/2009 |
22.90
|
30,300 | 24.21 | 24.80 | 22.90 | 0 | 0 | 0 |
24/11/2009 |
24.21
|
214,500 | 25.67 | 25.82 | 24.21 | 0 | 0 | 0 |
23/11/2009 |
25.67
|
68,000 | 27.35 | 27.35 | 24.87 | 0 | 0 | 0 |