Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
0 | 0% | 0 | 0 | 0 |
1.50
1.50
1.50
|
2 tháng
(2024-09-23) |
0 | 0% | 0 | 0 | 0 |
1.50
1.50
1.50
|
3 tháng
(2024-08-23) |
0 | 0% | 0 | 0 | 0 |
1.50
1.50
1.50
|
6 tháng
(2024-05-27) |
0 | 0% | 0 | 0 | 0 |
1.50
1.50
1.50
|
12 tháng
(2023-12-08) |
0.10 | 7.14% | 4,500 | 400 | 0.0 |
1.40
1.50
1.50
|
24 tháng
(2022-12-02) |
-0.30 | -16.67% | 90,100 | -19,600 | -0.0 |
0.80
1.80
1.50
|
36 tháng
(2021-12-07) |
-2.60 | -63.41% | 1,041,300 | 133,700 | 0.4 |
0.80
4.10
1.50
|
60 tháng
(2019-12-18) |
1 | 200% | 2,292,701 | 194,000 | 0.5 |
0.10
4.10
1.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/06/2010 |
21.80
|
5,000 | 21.50 | 21.90 | 21.20 | 100 | 0 | 0.0 |
11/06/2010 |
21.50
|
9,800 | 21 | 21.90 | 21 | 2,000 | 0 | 0.0 |
10/06/2010 |
21
|
8,200 | 21 | 21.40 | 21 | 0 | 0 | 0 |
09/06/2010 |
21
|
9,100 | 21.50 | 22 | 20.10 | 0 | 0 | 0 |
08/06/2010 |
21.50
|
5,600 | 20.90 | 22 | 21 | 0 | 0 | 0 |
07/06/2010 |
20.90
|
10,200 | 21 | 21.20 | 20.90 | 0 | 0 | 0 |
04/06/2010 |
21
|
8,300 | 21 | 23 | 21 | 1,100 | 0 | 0.0 |
03/06/2010 |
21
|
16,200 | 22.20 | 22.30 | 21 | 900 | 0 | 0.0 |
02/06/2010 |
22.20
|
4,900 | 22 | 22.50 | 22 | 0 | 0 | 0 |
01/06/2010 |
22
|
4,000 | 22 | 22.90 | 21.90 | 0 | 0 | 0 |
31/05/2010 |
22
|
5,200 | 23.50 | 23.50 | 21.70 | 2,500 | 0 | 0.1 |
28/05/2010 |
23.50
|
17,600 | 22 | 23.50 | 22 | 100 | 0 | 0.0 |
27/05/2010 |
22
|
4,400 | 22.30 | 22.30 | 22 | 0 | 0 | 0 |
26/05/2010 |
22.30
|
2,500 | 21.50 | 22.80 | 21.50 | 0 | 0 | 0 |
25/05/2010 |
21.50
|
4,000 | 22.20 | 22.20 | 21.50 | 1,000 | 0 | 0.0 |
24/05/2010 |
22.20
|
12,800 | 21 | 22.30 | 19.70 | 4,100 | 0 | 0.1 |
21/05/2010 |
21
|
16,500 | 22.70 | 22.70 | 20.60 | 2,000 | 0 | 0.0 |
20/05/2010 |
22.70
|
8,900 | 21.10 | 22.70 | 19.90 | 1,400 | 0 | 0.0 |
19/05/2010 |
21.10
|
15,200 | 22.70 | 22.70 | 21.10 | 3,000 | 0 | 0.1 |
18/05/2010 |
22.70
|
8,500 | 23.20 | 23.20 | 22.20 | 3,500 | 0 | 0.1 |
17/05/2010 |
23.20
|
13,900 | 23.60 | 24 | 23 | 900 | 0 | 0.0 |
14/05/2010 |
23.60
|
5,400 | 23.50 | 24 | 23 | 0 | 0 | 0 |
13/05/2010 |
23.50
|
15,900 | 22.90 | 24 | 21.70 | 0 | 0 | 0 |
12/05/2010 |
22.90
|
48,000 | 24.30 | 24.50 | 22.60 | 6,100 | 0 | 0.1 |
11/05/2010 |
24.30
|
21,300 | 23.70 | 25 | 23.70 | 0 | 0 | 0 |
10/05/2010 |
23.70
|
29,400 | 23.80 | 24.30 | 23.50 | 3,600 | 0 | 0.1 |
07/05/2010 |
23.80
|
52,400 | 26.40 | 27 | 23.80 | 10,200 | 0 | 0.2 |
06/05/2010 |
26.40
|
100,800 | 24.40 | 26.40 | 24 | 16,400 | 1,000 | 0.4 |
05/05/2010 |
24.40
|
28,300 | 25 | 25.40 | 24.40 | 3,300 | 0 | 0.1 |
04/05/2010 |
25
|
56,300 | 23.80 | 25.30 | 24.50 | 0 | 0 | 0 |
29/04/2010 |
23.80
|
27,600 | 23.40 | 24 | 23.30 | 0 | 0 | 0 |
28/04/2010 |
23.40
|
15,000 | 23.70 | 23.70 | 22.80 | 0 | 0 | 0 |
27/04/2010 |
23.70
|
12,100 | 24 | 24 | 23 | 0 | 0 | 0 |
26/04/2010 |
24
|
3,500 | 24.50 | 25.70 | 24 | 500 | 0 | 0.0 |
22/04/2010 |
24.50
|
60,600 | 24.90 | 26.10 | 24 | 0 | 0 | 0 |
21/04/2010 |
24.90
|
63,800 | 23.30 | 24.90 | 23.30 | 0 | 1,000 | -0.0 |
20/04/2010 |
23.30
|
7,800 | 23.70 | 23.90 | 23.10 | 900 | 0 | 0.0 |
19/04/2010 |
23.70
|
22,600 | 23.50 | 23.70 | 23 | 5,000 | 0 | 0.1 |
16/04/2010 |
23.50
|
59,500 | 23 | 24 | 23.50 | 300 | 0 | 0.0 |
15/04/2010 |
23
|
28,100 | 22.60 | 23.30 | 22.70 | 4,900 | 0 | 0.1 |
14/04/2010 |
22.60
|
15,900 | 22.20 | 22.80 | 22 | 2,100 | 0 | 0.0 |
13/04/2010 |
22.20
|
18,700 | 22.90 | 22.90 | 22 | 9,000 | 0 | 0.2 |
12/04/2010 |
22.90
|
21,300 | 23 | 23 | 22.40 | 5,000 | 0 | 0.1 |
09/04/2010 |
23
|
21,100 | 23.30 | 24.70 | 22.90 | 0 | 0 | 0 |
08/04/2010 |
23.30
|
74,000 | 22 | 23.30 | 22 | 0 | 300 | -0.0 |
07/04/2010 |
22
|
8,400 | 21.80 | 22.50 | 21.50 | 1,400 | 0 | 0.0 |
06/04/2010 |
21.80
|
21,300 | 22.10 | 22.90 | 21.80 | 11,300 | 0 | 0.2 |
05/04/2010 |
22.10
|
25,700 | 22 | 22.10 | 21.60 | 2,000 | 0 | 0.0 |
02/04/2010 |
22
|
8,700 | 22.30 | 22.40 | 21 | 400 | 0 | 0.0 |
01/04/2010 |
22.30
|
14,700 | 21.20 | 22.70 | 21.30 | 0 | 0 | 0 |
31/03/2010 |
21.20
|
9,200 | 21.60 | 21.60 | 21.10 | 4,500 | 0 | 0.1 |
30/03/2010 |
21.60
|
9,300 | 22.50 | 22.80 | 20.80 | 0 | 0 | 0 |
29/03/2010 |
22.50
|
10,000 | 22.70 | 22.70 | 22 | 0 | 0 | 0 |
26/03/2010 |
22.70
|
7,400 | 22.50 | 22.70 | 22 | 2,600 | 0 | 0.1 |
25/03/2010 |
22.50
|
22,100 | 22.50 | 23.70 | 22.20 | 0 | 0 | 0 |
24/03/2010 |
22.50
|
21,500 | 21.20 | 22.50 | 21 | 1,000 | 0 | 0.0 |
23/03/2010 |
21.20
|
30,200 | 22.20 | 22.20 | 20.70 | 0 | 0 | 0 |
22/03/2010 |
22.20
|
95,400 | 23.10 | 23.10 | 22.20 | 2,000 | 800 | 0.0 |
19/03/2010 |
23.10
|
30,700 | 24.90 | 25.50 | 23 | 0 | 0 | 0 |
18/03/2010 |
24.90
|
25,400 | 23.50 | 25 | 23.40 | 0 | 0 | 0 |
17/03/2010 |
23.50
|
16,400 | 23.90 | 24 | 22.40 | 3,300 | 0 | 0.1 |
16/03/2010 |
23.90
|
30,000 | 25.10 | 25.40 | 23.90 | 2,300 | 0 | 0.1 |
15/03/2010 |
25.10
|
19,000 | 25 | 26.30 | 25 | 0 | 0 | 0 |
12/03/2010 |
25
|
19,000 | 24.90 | 25.90 | 24.80 | 0 | 0 | 0 |
11/03/2010 |
24.90
|
39,600 | 23.70 | 25.40 | 24 | 0 | 100 | -0.0 |
10/03/2010 |
23.70
|
15,300 | 24.50 | 24.60 | 23.30 | 300 | 0 | 0.0 |
09/03/2010 |
24.50
|
23,500 | 25 | 26 | 24 | 0 | 0 | 0 |
08/03/2010 |
25
|
27,700 | 24.40 | 25.60 | 25 | 0 | 0 | 0 |
05/03/2010 |
24.40
|
40,700 | 23.50 | 24.40 | 23.80 | 3,300 | 0 | 0.1 |
04/03/2010 |
23.50
|
37,400 | 22.70 | 23.90 | 23 | 0 | 0 | 0 |
03/03/2010 |
22.70
|
26,900 | 21.30 | 22.70 | 22 | 0 | 0 | 0 |
02/03/2010 |
21.30
|
10,800 | 21 | 21.50 | 21 | 0 | 0 | 0 |
01/03/2010 |
21
|
22,000 | 20.20 | 21 | 20.30 | 0 | 0 | 0 |
26/02/2010 |
20.20
|
2,100 | 21 | 21 | 20.20 | 0 | 0 | 0 |
25/02/2010 |
21
|
5,100 | 21.10 | 21.30 | 20.70 | 0 | 0 | 0 |
24/02/2010 |
21.10
|
3,100 | 21.30 | 21.30 | 20.40 | 0 | 0 | 0 |
23/02/2010 |
21.30
|
3,400 | 21.60 | 21.60 | 21.30 | 0 | 0 | 0 |
22/02/2010 |
21.60
|
3,500 | 21.70 | 22.50 | 21.60 | 0 | 0 | 0 |
12/02/2010 |
21.70
|
9,900 | 21.50 | 22 | 21.50 | 0 | 0 | 0 |
11/02/2010 |
21.50
|
7,900 | 22 | 22.10 | 20.50 | 0 | 0 | 0 |
10/02/2010 |
22
|
900 | 22.40 | 22.40 | 22 | 0 | 0 | 0 |
09/02/2010 |
22.40
|
100 | 22 | 22.40 | 22.40 | 0 | 0 | 0 |
08/02/2010 |
22
|
3,700 | 21.50 | 22 | 21.60 | 0 | 0 | 0 |
05/02/2010 |
21.50
|
4,000 | 22.20 | 23.50 | 21.20 | 0 | 0 | 0 |
04/02/2010 |
22.20
|
2,700 | 21.20 | 22.80 | 22.20 | 0 | 0 | 0 |
03/02/2010 |
21.20
|
4,700 | 21.20 | 22.40 | 20.50 | 0 | 0 | 0 |
02/02/2010 |
21.20
|
12,700 | 21.40 | 21.40 | 20.90 | 0 | 0 | 0 |
01/02/2010 |
21.40
|
6,300 | 21.50 | 21.50 | 20 | 0 | 0 | 0 |
29/01/2010 |
21.50
|
8,900 | 21.70 | 22 | 20.40 | 100 | 0 | 0.0 |
28/01/2010 |
21.70
|
19,600 | 22.80 | 22.80 | 21.70 | 200 | 0 | 0.0 |
27/01/2010 |
22.80
|
27,900 | 24.60 | 24.60 | 22.80 | 1,100 | 0 | 0.0 |
26/01/2010 |
24.60
|
10,000 | 23.10 | 24.60 | 24.30 | 0 | 0 | 0 |
25/01/2010 |
23.10
|
11,000 | 22.50 | 23.10 | 22.90 | 0 | 0 | 0 |
22/01/2010 |
22.50
|
12,000 | 22.10 | 22.50 | 22 | 0 | 0 | 0 |
21/01/2010 |
22.10
|
15,900 | 23 | 23.70 | 22.10 | 0 | 0 | 0 |
20/01/2010 |
23
|
20,700 | 24.60 | 25 | 23 | 0 | 0 | 0 |
19/01/2010 |
24.60
|
19,700 | 25.10 | 25.50 | 23.70 | 0 | 0 | 0 |
18/01/2010 |
25.10
|
17,600 | 26.60 | 27 | 25.10 | 0 | 0 | 0 |
15/01/2010 |
26.60
|
8,800 | 27.60 | 28 | 26 | 0 | 0 | 0 |
14/01/2010 |
27.60
|
51,100 | 27.50 | 27.60 | 27 | 0 | 0 | 0 |