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) |
13/01/2010 |
27.50
|
46,200 | 25.60 | 27.50 | 24 | 0 | 0 | 0 |
12/01/2010 |
25.60
|
24,700 | 27.20 | 27.50 | 25.60 | 0 | 0 | 0 |
11/01/2010 |
27.20
|
10,700 | 27.50 | 29 | 25.40 | 0 | 0 | 0 |
08/01/2010 |
27.50
|
56,000 | 26.10 | 28.40 | 26 | 0 | 0 | 0 |
07/01/2010 |
26.10
|
39,200 | 27.30 | 27.80 | 26.10 | 0 | 0 | 0 |
06/01/2010 |
27.30
|
75,200 | 29 | 30 | 27.30 | 0 | 0 | 0 |
05/01/2010 |
29
|
46,300 | 27.80 | 29.70 | 27.90 | 0 | 0 | 0 |
04/01/2010 |
27.80
|
2,800 | 26 | 27.80 | 27.80 | 0 | 0 | 0 |
31/12/2009 |
26
|
36,500 | 24.80 | 26 | 25.50 | 0 | 0 | 0 |
30/12/2009 |
24.80
|
27,300 | 23.30 | 24.80 | 23.20 | 0 | 2,000 | 0 |
29/12/2009 |
23.30
|
48,200 | 21.80 | 23.30 | 22.90 | 600 | 0 | 0 |
28/12/2009 |
21.80
|
43,200 | 20.40 | 21.80 | 21 | 0 | 0 | 0 |
25/12/2009 |
20.40
|
4,300 | 19.50 | 20.40 | 20.40 | 0 | 0 | 0 |
24/12/2009 |
19.50
|
29,700 | 18.60 | 19.50 | 18.10 | 2,000 | 0 | 0 |
23/12/2009 |
18.60
|
18,400 | 18 | 18.90 | 17.40 | 0 | 0 | 0 |
22/12/2009 |
18
|
56,400 | 17.40 | 18.60 | 18 | 0 | 0 | 0 |
21/12/2009 |
17.40
|
5,700 | 16.40 | 17.40 | 17 | 0 | 0 | 0 |
18/12/2009 |
16.40
|
16,900 | 16.30 | 16.40 | 16 | 0 | 0 | 0 |
17/12/2009 |
16.30
|
14,500 | 16.50 | 16.50 | 15.40 | 0 | 0 | 0 |
16/12/2009 |
16.50
|
3,800 | 17.20 | 17.20 | 16.50 | 0 | 0 | 0 |
15/12/2009 |
17.20
|
18,200 | 18.30 | 19.20 | 17.20 | 100 | 0 | 0 |
14/12/2009 |
18.30
|
35,000 | 18.80 | 18.90 | 17.60 | 0 | 0 | 0 |
11/12/2009 |
18.80
|
5,600 | 20 | 21.40 | 18.80 | 0 | 0 | 0 |
10/12/2009 |
20
|
6,700 | 20 | 21 | 20 | 0 | 0 | 0 |
09/12/2009 |
20
|
19,200 | 20.50 | 22.50 | 19.70 | 0 | 0 | 0 |
08/12/2009 |
20.50
|
8,100 | 22.90 | 22.90 | 20.50 | 0 | 0 | 0 |
07/12/2009 |
22.90
|
4,600 | 22.40 | 23 | 21 | 0 | 0 | 0 |
04/12/2009 |
22.40
|
6,100 | 22.60 | 23.80 | 22.30 | 0 | 0 | 0 |
03/12/2009 |
22.60
|
19,800 | 23.70 | 23.70 | 22.50 | 0 | 0 | 0 |
02/12/2009 |
23.70
|
18,800 | 25.30 | 25.40 | 23.70 | 0 | 0 | 0 |
01/12/2009 |
25.30
|
22,800 | 23.90 | 25.50 | 23 | 0 | 0 | 0 |
30/11/2009 |
23.90
|
7,000 | 22.40 | 24.60 | 22.40 | 0 | 0 | 0 |
27/11/2009 |
22.40
|
67,800 | 24 | 25.60 | 22.40 | 0 | 0 | 0 |
26/11/2009 |
24
|
6,800 | 24.90 | 24.90 | 24 | 0 | 0 | 0 |
25/11/2009 |
24.90
|
14,400 | 26.60 | 27.10 | 24.90 | 5,000 | 0 | 0 |
24/11/2009 |
26.60
|
10,600 | 27.80 | 27.80 | 26.60 | 0 | 0 | 0 |
23/11/2009 |
27.80
|
25,100 | 29.40 | 29.80 | 27.80 | 0 | 0 | 0 |
20/11/2009 |
29.40
|
26,300 | 29.50 | 30.50 | 29.40 | 0 | 0 | 0 |
19/11/2009 |
29.50
|
11,200 | 30.80 | 31.80 | 29.50 | 0 | 0 | 0 |
18/11/2009 |
30.80
|
14,300 | 30.60 | 31.40 | 29.60 | 0 | 0 | 0 |
17/11/2009 |
30.60
|
16,200 | 30.80 | 32.50 | 30.60 | 0 | 0 | 0 |
16/11/2009 |
30.80
|
32,200 | 29.80 | 31.10 | 30.20 | 1,000 | 0 | 0 |
13/11/2009 |
29.80
|
34,800 | 29.50 | 31 | 28 | 0 | 0 | 0 |
12/11/2009 |
29.50
|
30,600 | 29 | 30 | 29.20 | 0 | 0 | 0 |
11/11/2009 |
29
|
13,700 | 28.80 | 29 | 26.90 | 0 | 0 | 0 |
10/11/2009 |
28.80
|
27,100 | 30.80 | 30.80 | 28.80 | 0 | 0 | 0 |
09/11/2009 |
30.80
|
3,400 | 31.40 | 31.40 | 30.80 | 0 | 0 | 0 |
06/11/2009 |
31.40
|
50,100 | 31.30 | 33.30 | 31.40 | 0 | 0 | 0 |
05/11/2009 |
31.30
|
21,100 | 29.10 | 31.30 | 30 | 0 | 0 | 0 |
04/11/2009 |
29.10
|
30,100 | 29.30 | 29.80 | 27.60 | 0 | 0 | 0 |
03/11/2009 |
29.30
|
25,200 | 31.50 | 31.50 | 29.30 | 0 | 0 | 0 |
02/11/2009 |
31.50
|
24,000 | 33.70 | 33.70 | 31.40 | 0 | 0 | 0 |
30/10/2009 |
33.70
|
20,700 | 31.60 | 33.70 | 32 | 0 | 0 | 0 |
29/10/2009 |
31.60
|
78,800 | 34.40 | 34.40 | 31.50 | 0 | 0 | 0 |
28/10/2009 |
34.40
|
169,900 | 35.80 | 36 | 33.30 | 0 | 0 | 0 |
27/10/2009 |
35.80
|
2,200 | 38.40 | 38.40 | 35.80 | 0 | 0 | 0 |
26/10/2009 |
38.40
|
11,700 | 40.50 | 40.50 | 38.40 | 0 | 0 | 0 |
23/10/2009 |
40.50
|
46,400 | 43.50 | 46 | 40.50 | 0 | 0 | 0 |
22/10/2009 |
43.50
|
107,100 | 40.90 | 43.50 | 43 | 0 | 0 | 0 |
21/10/2009 |
40.90
|
114,200 | 38.30 | 40.90 | 39.80 | 0 | 0 | 0 |
20/10/2009 |
38.30
|
59,900 | 35.40 | 38.30 | 37.50 | 0 | 0 | 0 |
19/10/2009 |
35.40
|
84,300 | 36 | 37 | 34.50 | 0 | 0 | 0 |
16/10/2009 |
36
|
42,000 | 38.10 | 40.50 | 35.60 | 0 | 0 | 0 |
15/10/2009 |
38.10
|
103,400 | 36.70 | 38.10 | 35.80 | 0 | 0 | 0 |
14/10/2009 |
36.70
|
125,500 | 34.50 | 36.70 | 34 | 0 | 0 | 0 |
13/10/2009 |
34.50
|
132,600 | 32.30 | 34.50 | 32 | 0 | 0 | 0 |
12/10/2009 |
32.30
|
15,900 | 30.20 | 32.30 | 32.30 | 0 | 0 | 0 |
09/10/2009 |
30.20
|
65,600 | 28.50 | 30.20 | 29.80 | 0 | 0 | 0 |
08/10/2009 |
28.50
|
142,800 | 26.70 | 28.50 | 26.50 | 0 | 0 | 0 |
07/10/2009 |
26.70
|
16,800 | 25 | 26.70 | 26.70 | 0 | 0 | 0 |
06/10/2009 |
25
|
70,300 | 23 | 25 | 24.50 | 0 | 0 | 0 |
05/10/2009 |
23
|
115,200 | 24.40 | 24.80 | 22.70 | 0 | 0 | 0 |
02/10/2009 |
24.40
|
97,900 | 24 | 24.40 | 24.40 | 0 | 0 | 0 |
01/10/2009 |
24
|
147,400 | 25 | 26.70 | 23.30 | 0 | 0 | 0 |
30/09/2009 |
25
|
40,500 | 23.40 | 25 | 25 | 0 | 0 | 0 |
29/09/2009 |
23.40
|
16,200 | 21.90 | 23.40 | 23.40 | 0 | 0 | 0 |
28/09/2009 |
21.90
|
47,900 | 21.40 | 21.90 | 21 | 0 | 0 | 0 |
25/09/2009 |
21.40
|
93,800 | 19.80 | 21.40 | 18.60 | 0 | 0 | 0 |
24/09/2009 |
19.80
|
147,100 | 19.90 | 21 | 19 | 0 | 0 | 0 |
23/09/2009 |
19.90
|
98,400 | 18.60 | 19.90 | 19.90 | 0 | 0 | 0 |
22/09/2009 |
18.60
|
111,900 | 17.40 | 18.60 | 18.50 | 0 | 0 | 0 |
21/09/2009 |
17.40
|
25,500 | 16.70 | 17.40 | 16.50 | 0 | 0 | 0 |
18/09/2009 |
16.70
|
105,400 | 15.70 | 16.70 | 15.20 | 0 | 0 | 0 |
17/09/2009 |
15.70
|
40,000 | 16.20 | 16.80 | 15.20 | 0 | 0 | 0 |
16/09/2009 |
16.20
|
61,600 | 16.20 | 16.90 | 15.90 | 0 | 0 | 0 |
15/09/2009 |
16.20
|
174,400 | 15.40 | 16.20 | 15.50 | 0 | 0 | 0 |
14/09/2009 |
15.40
|
99,300 | 14.40 | 15.40 | 14.90 | 0 | 0 | 0 |
11/09/2009 |
14.40
|
34,200 | 14.20 | 14.50 | 14.20 | 0 | 0 | 0 |
10/09/2009 |
14.20
|
35,700 | 14.10 | 14.30 | 14 | 0 | 0 | 0 |
09/09/2009 |
14.10
|
10,300 | 14.20 | 14.30 | 14 | 0 | 0 | 0 |
08/09/2009 |
14.20
|
33,100 | 13.60 | 14.30 | 13.50 | 0 | 0 | 0 |
07/09/2009 |
13.60
|
400 | 13.80 | 13.80 | 13.10 | 0 | 0 | 0 |
04/09/2009 |
13.80
|
26,500 | 13.90 | 14 | 13.60 | 0 | 0 | 0 |
03/09/2009 |
13.90
|
16,500 | 15 | 15 | 13.90 | 0 | 0 | 0 |
01/09/2009 |
15
|
26,200 | 14.50 | 15.30 | 14.30 | 0 | 0 | 0 |
31/08/2009 |
14.50
|
53,300 | 13.80 | 14.50 | 13.90 | 0 | 0 | 0 |
28/08/2009 |
13.80
|
63,900 | 13 | 13.80 | 13.20 | 0 | 0 | 0 |
27/08/2009 |
13
|
11,400 | 12.90 | 13 | 12.80 | 0 | 0 | 0 |
26/08/2009 |
12.90
|
10,800 | 12.90 | 13 | 12.70 | 0 | 0 | 0 |
25/08/2009 |
12.90
|
7,200 | 13.30 | 13.30 | 12.70 | 0 | 0 | 0 |