Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
6 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
12 tháng
(2023-09-29) |
-1.50 | -30.61% | 35,600 | 0 | 0 |
3.40
5.40
3.40
|
24 tháng
(2022-10-03) |
-0.60 | -15% | 4,944,081 | -812 | -0.0 |
2.60
5.40
3.40
|
36 tháng
(2021-10-06) |
-0.70 | -17.07% | 6,792,724 | -46,421 | -0.2 |
2.60
9.10
3.40
|
60 tháng
(2019-10-17) |
2 | 142.86% | 7,984,592 | -220,721 | -0.4 |
0.80
9.10
3.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/10/2010 |
19.22
|
1,260 | 19.22 | 19.22 | 18.27 | 0 | 0 | 0 |
08/10/2010 |
19.22
|
20 | 18.54 | 19.22 | 19.22 | 0 | 0 | 0 |
07/10/2010 |
18.54
|
90 | 18.95 | 19.76 | 18.54 | 0 | 0 | 0 |
06/10/2010 |
18.95
|
320 | 18.68 | 19.22 | 18.54 | 0 | 0 | 0 |
05/10/2010 |
18.68
|
110 | 19.22 | 19.63 | 18.68 | 0 | 0 | 0 |
04/10/2010 |
19.22
|
520 | 18.68 | 19.22 | 19.22 | 0 | 0 | 0 |
01/10/2010 |
18.68
|
40 | 19.63 | 20.30 | 18.68 | 0 | 0 | 0 |
30/09/2010 |
19.63
|
10,050 | 19.63 | 19.63 | 19.36 | 0 | 0 | 0 |
29/09/2010 |
19.63
|
10,100 | 19.63 | 19.63 | 18.95 | 0 | 0 | 0 |
28/09/2010 |
19.63
|
5,000 | 19.49 | 19.63 | 19.63 | 0 | 0 | 0 |
27/09/2010 |
19.49
|
2,010 | 19.36 | 19.49 | 19.49 | 0 | 0 | 0 |
24/09/2010 |
19.36
|
3,290 | 19.49 | 19.49 | 18.54 | 0 | 0 | 0 |
23/09/2010 |
19.49
|
6,460 | 19.63 | 19.63 | 19.49 | 0 | 0 | 0 |
22/09/2010 |
19.63
|
1,460 | 19.90 | 19.90 | 18.95 | 0 | 0 | 0 |
21/09/2010 |
19.90
|
920 | 19.90 | 19.90 | 18.95 | 0 | 0 | 0 |
20/09/2010 |
19.90
|
240 | 19.36 | 19.90 | 19.36 | 0 | 0 | 0 |
17/09/2010 |
19.36
|
5,490 | 19.22 | 19.36 | 18.27 | 0 | 0 | 0 |
16/09/2010 |
19.22
|
4,960 | 20.17 | 20.17 | 19.22 | 0 | 0 | 0 |
15/09/2010 |
20.17
|
6,050 | 21.12 | 21.12 | 20.17 | 0 | 0 | 0 |
14/09/2010 |
21.12
|
570 | 20.85 | 21.66 | 20.17 | 0 | 0 | 0 |
13/09/2010 |
20.85
|
6,220 | 20.85 | 20.85 | 20.17 | 0 | 0 | 0 |
10/09/2010 |
20.85
|
9,560 | 20.71 | 20.85 | 20.71 | 0 | 0 | 0 |
09/09/2010 |
20.71
|
18,320 | 20.03 | 20.85 | 20.03 | 0 | 110 | -0.0 |
08/09/2010 |
20.03
|
0 | 20.03 | 20.03 | 20.03 | 0 | 0 | 0 |
07/09/2010 |
20.03
|
10 | 19.49 | 20.03 | 20.03 | 0 | 0 | 0 |
06/09/2010 |
19.49
|
2,000 | 20.44 | 20.44 | 19.49 | 0 | 0 | 0 |
01/09/2010 |
20.44
|
2,000 | 20.03 | 20.44 | 20.44 | 0 | 0 | 0 |
31/08/2010 |
20.03
|
7,010 | 19.76 | 20.03 | 18.81 | 0 | 0 | 0 |
30/08/2010 |
19.76
|
5,020 | 18.95 | 19.76 | 18.68 | 0 | 0 | 0 |
27/08/2010 |
18.95
|
3,000 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 |
26/08/2010 |
18.95
|
2,480 | 18.27 | 18.95 | 17.60 | 0 | 0 | 0 |
25/08/2010 |
18.27
|
3,560 | 19.22 | 19.22 | 18.27 | 0 | 0 | 0 |
24/08/2010 |
19.22
|
1,000 | 19.22 | 19.22 | 19.22 | 0 | 0 | 0 |
23/08/2010 |
19.22
|
0 | 19.22 | 19.22 | 19.22 | 0 | 0 | 0 |
20/08/2010 |
19.22
|
0 | 19.22 | 19.22 | 19.22 | 0 | 0 | 0 |
19/08/2010 |
19.22
|
0 | 19.22 | 19.22 | 19.22 | 0 | 0 | 0 |
18/08/2010 |
19.22
|
10 | 19.76 | 19.76 | 19.22 | 0 | 0 | 0 |
17/08/2010 |
19.76
|
300 | 19.90 | 19.90 | 19.76 | 0 | 0 | 0 |
16/08/2010 |
19.90
|
200 | 18.54 | 19.90 | 19.90 | 0 | 0 | 0 |
13/08/2010 |
18.54
|
5,520 | 18.54 | 18.54 | 18.54 | 0 | 0 | 0 |
12/08/2010 |
18.54
|
1,000 | 19.49 | 19.49 | 18.54 | 0 | 0 | 0 |
11/08/2010 |
19.49
|
6,550 | 19.63 | 19.63 | 18.68 | 0 | 0 | 0 |
10/08/2010 |
19.63
|
0 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 |
09/08/2010 |
19.63
|
10 | 19.22 | 19.63 | 19.63 | 0 | 0 | 0 |
06/08/2010 |
19.22
|
4,100 | 18.41 | 19.22 | 19.22 | 0 | 0 | 0 |
05/08/2010 |
18.41
|
2,030 | 19.22 | 19.22 | 18.41 | 0 | 980 | -0.1 |
04/08/2010 |
19.22
|
2,870 | 18.54 | 19.22 | 17.87 | 0 | 500 | -0.0 |
03/08/2010 |
18.54
|
430 | 19.36 | 19.36 | 18.54 | 100 | 430 | -0.0 |
02/08/2010 |
19.36
|
230 | 20.30 | 20.30 | 19.36 | 0 | 0 | 0 |
30/07/2010 |
20.30
|
3,150 | 20.03 | 20.30 | 20.03 | 0 | 500 | -0.0 |
29/07/2010 |
20.03
|
5,240 | 19.09 | 20.03 | 18.81 | 0 | 700 | -0.0 |
28/07/2010 |
19.09
|
220 | 19.63 | 19.63 | 19.09 | 0 | 0 | 0 |
27/07/2010 |
19.63
|
4,650 | 19.49 | 19.76 | 19.49 | 450 | 500 | -0.0 |
26/07/2010 |
19.49
|
500 | 19.90 | 19.90 | 19.49 | 500 | 500 | 0 |
23/07/2010 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
22/07/2010 |
19.90
|
1,020 | 19.09 | 19.90 | 19.09 | 0 | 0 | 0 |
21/07/2010 |
19.09
|
12,000 | 19.76 | 19.76 | 19.09 | 0 | 0 | 0 |
20/07/2010 |
19.76
|
100 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 |
19/07/2010 |
19.76
|
350 | 20.71 | 20.71 | 19.76 | 50 | 20 | 0.0 |
16/07/2010 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 |
15/07/2010 |
20.71
|
9,110 | 19.90 | 20.71 | 19.22 | 0 | 1,050 | -0.1 |
14/07/2010 |
19.90
|
320 | 20.44 | 20.85 | 19.90 | 0 | 300 | -0.0 |
13/07/2010 |
20.44
|
90 | 20.85 | 20.85 | 20.44 | 0 | 0 | 0 |
12/07/2010 |
20.85
|
1,020 | 20.17 | 20.85 | 20.17 | 0 | 0 | 0 |
09/07/2010 |
20.17
|
220 | 19.49 | 20.17 | 19.49 | 0 | 0 | 0 |
08/07/2010 |
19.49
|
3,390 | 19.76 | 19.90 | 19.49 | 0 | 0 | 0 |
07/07/2010 |
19.76
|
130 | 20.57 | 20.57 | 19.76 | 0 | 0 | 0 |
06/07/2010 |
20.57
|
10,060 | 21.52 | 21.52 | 20.57 | 0 | 0 | 0 |
05/07/2010 |
21.52
|
3,890 | 20.98 | 21.52 | 20.17 | 0 | 3,650 | -0.3 |
02/07/2010 |
20.98
|
10 | 20.44 | 20.98 | 20.98 | 0 | 0 | 0 |
01/07/2010 |
20.44
|
250 | 21.25 | 21.25 | 20.44 | 0 | 0 | 0 |
30/06/2010 |
21.25
|
3,000 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 |
29/06/2010 |
21.25
|
80 | 21.79 | 21.79 | 20.98 | 0 | 0 | 0 |
28/06/2010 |
21.79
|
5,000 | 20.98 | 21.79 | 21.79 | 0 | 0 | 0 |
25/06/2010 |
20.98
|
10 | 20.44 | 20.98 | 20.98 | 0 | 0 | 0 |
24/06/2010 |
20.44
|
1,490 | 21.25 | 21.25 | 20.44 | 0 | 0 | 0 |
23/06/2010 |
21.25
|
9,540 | 21.39 | 21.39 | 20.44 | 0 | 0 | 0 |
22/06/2010 |
21.39
|
2,270 | 20.85 | 21.66 | 20.17 | 0 | 0 | 0 |
21/06/2010 |
20.85
|
500 | 20.85 | 20.98 | 20.85 | 0 | 0 | 0 |
18/06/2010 |
20.85
|
2,000 | 23.01 | 23.01 | 20.85 | 0 | 0 | 0 |
17/06/2010 |
23.01
|
1,160 | 23.01 | 23.01 | 23.01 | 0 | 0 | 0 |
16/06/2010 |
23.01
|
100 | 22.06 | 23.01 | 23.01 | 0 | 0 | 0 |
15/06/2010 |
22.06
|
10 | 22.06 | 22.06 | 22.06 | 0 | 0 | 0 |
14/06/2010 |
22.06
|
650 | 21.12 | 22.06 | 20.30 | 0 | 300 | -0.0 |
11/06/2010 |
21.12
|
4,790 | 22.20 | 22.20 | 21.12 | 0 | 0 | 0 |
10/06/2010 |
22.20
|
3,010 | 22.74 | 22.74 | 22.20 | 0 | 0 | 0 |
09/06/2010 |
22.74
|
0 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 |
08/06/2010 |
22.74
|
3,120 | 22.74 | 22.74 | 21.66 | 0 | 0 | 0 |
07/06/2010 |
22.74
|
2,010 | 21.93 | 22.74 | 21.93 | 0 | 0 | 0 |
04/06/2010 |
21.93
|
110 | 21.66 | 21.93 | 21.93 | 0 | 0 | 0 |
03/06/2010 |
21.66
|
5,550 | 22.74 | 22.74 | 21.66 | 0 | 0 | 0 |
02/06/2010 |
22.74
|
10 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 |
01/06/2010 |
22.74
|
20 | 23.15 | 23.15 | 22.74 | 0 | 0 | 0 |
31/05/2010 |
23.15
|
6,110 | 23.28 | 23.28 | 22.33 | 0 | 0 | 0 |
28/05/2010 |
23.28
|
20,050 | 22.74 | 23.28 | 22.74 | 4,000 | 1,000 | 0.3 |
27/05/2010 |
22.74
|
6,740 | 21.93 | 22.74 | 20.85 | 300 | 0 | 0.0 |
26/05/2010 |
21.93
|
36,920 | 20.98 | 21.93 | 20.03 | 280 | 0 | 0.0 |
25/05/2010 |
20.98
|
1,150 | 21.12 | 21.12 | 20.85 | 0 | 0 | 0 |
24/05/2010 |
21.12
|
1,000 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 |
21/05/2010 |
21.12
|
39,570 | 21.12 | 21.12 | 20.17 | 0 | 0 | 0 |