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 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
24 tháng
(2022-09-30) |
-0.60 | -60% | 2,282,543 | 10,000 | 0.0 |
0.40
1
0.40
|
36 tháng
(2021-10-05) |
-0.60 | -60% | 16,555,593 | 10,000 | 0.0 |
0.40
2.90
0.40
|
60 tháng
(2019-10-16) |
0 | 0% | 21,608,035 | 10,000 | 0.0 |
0.20
2.90
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/06/2010 |
32.80
|
1,422,000 | 30.75 | 32.80 | 32.50 | 1,000 | 149,900 | -6.4 |
10/06/2010 |
30.75
|
791,500 | 28.85 | 30.75 | 30.22 | 0 | 60,000 | -2.4 |
09/06/2010 |
28.85
|
124,700 | 27.70 | 28.85 | 27.55 | 0 | 0 | 0 |
08/06/2010 |
27.70
|
717,100 | 27.63 | 28.47 | 25.88 | 0 | 0 | 0 |
07/06/2010 |
27.63
|
483,000 | 29.84 | 29.84 | 27.63 | 0 | 0 | 0 |
04/06/2010 |
29.84
|
162,200 | 30.60 | 31.21 | 29.07 | 0 | 0 | 0 |
03/06/2010 |
30.60
|
23,600 | 30.67 | 31.97 | 30.44 | 0 | 0 | 0 |
02/06/2010 |
30.67
|
40,100 | 30.82 | 31.21 | 30.44 | 0 | 0 | 0 |
01/06/2010 |
30.82
|
100,200 | 30.29 | 30.82 | 29.61 | 0 | 0 | 0 |
31/05/2010 |
30.29
|
55,900 | 32.27 | 32.27 | 30.14 | 0 | 0 | 0 |
28/05/2010 |
32.27
|
75,400 | 30.60 | 32.73 | 31.81 | 0 | 0 | 0 |
27/05/2010 |
30.60
|
32,000 | 31.13 | 31.21 | 30.06 | 0 | 0 | 0 |
26/05/2010 |
31.13
|
52,200 | 30.44 | 31.59 | 29.91 | 0 | 0 | 0 |
25/05/2010 |
30.44
|
43,200 | 30.52 | 31.51 | 30.44 | 0 | 0 | 0 |
24/05/2010 |
30.52
|
67,600 | 28.16 | 30.52 | 29.38 | 0 | 0 | 0 |
21/05/2010 |
28.16
|
100,100 | 30.37 | 30.37 | 27.78 | 0 | 0 | 0 |
20/05/2010 |
30.37
|
181,400 | 29.91 | 31.43 | 28.16 | 0 | 0 | 0 |
19/05/2010 |
29.91
|
72,700 | 31.97 | 31.97 | 29.91 | 0 | 0 | 0 |
18/05/2010 |
31.97
|
26,000 | 31.51 | 33.26 | 30.98 | 0 | 0 | 0 |
17/05/2010 |
31.51
|
32,900 | 33.41 | 33.49 | 31.21 | 0 | 0 | 0 |
14/05/2010 |
33.41
|
49,800 | 32.12 | 33.41 | 31.97 | 0 | 0 | 0 |
13/05/2010 |
32.12
|
175,500 | 32.58 | 34.25 | 30.37 | 0 | 0 | 0 |
12/05/2010 |
32.58
|
130,200 | 34.25 | 34.25 | 32.58 | 0 | 0 | 0 |
11/05/2010 |
34.25
|
147,600 | 36.00 | 38.74 | 34.10 | 0 | 0 | 0 |
10/05/2010 |
36.00
|
91,000 | 38.82 | 39.58 | 36.00 | 0 | 0 | 0 |
07/05/2010 |
38.82
|
480,500 | 38.21 | 40.87 | 35.54 | 0 | 0 | 0 |
06/05/2010 |
38.21
|
78,300 | 35.77 | 38.21 | 38.21 | 0 | 0 | 0 |
05/05/2010 |
35.77
|
139,400 | 33.49 | 35.77 | 35.77 | 0 | 0 | 0 |
04/05/2010 |
33.49
|
193,400 | 31.21 | 33.49 | 32.35 | 0 | 100 | -0.0 |
29/04/2010 |
31.21
|
65,900 | 30.90 | 31.97 | 30.75 | 0 | 100 | -0.0 |
28/04/2010 |
30.90
|
73,200 | 31.28 | 31.28 | 30.22 | 0 | 0 | 0 |
27/04/2010 |
31.28
|
26,300 | 31.13 | 31.59 | 31.13 | 0 | 10,500 | -0.4 |
26/04/2010 |
31.13
|
8,000 | 30.90 | 32.27 | 30.82 | 0 | 0 | 0 |
22/04/2010 |
30.90
|
95,700 | 33.11 | 34.25 | 30.90 | 0 | 0 | 0 |
21/04/2010 |
33.11
|
202,800 | 31.89 | 33.11 | 31.59 | 0 | 100 | -0.0 |
20/04/2010 |
31.89
|
74,000 | 30.22 | 31.89 | 30.22 | 10,500 | 100 | 0.4 |
19/04/2010 |
30.22
|
34,400 | 31.97 | 31.97 | 29.84 | 0 | 0 | 0 |
16/04/2010 |
31.97
|
86,800 | 31.21 | 31.97 | 30.44 | 0 | 400 | -0.0 |
15/04/2010 |
31.21
|
42,300 | 30.60 | 31.66 | 30.67 | 0 | 0 | 0 |
14/04/2010 |
30.60
|
28,300 | 30.14 | 31.51 | 29.84 | 0 | 0 | 0 |
13/04/2010 |
30.14
|
54,800 | 31.36 | 31.89 | 30.14 | 0 | 0 | 0 |
12/04/2010 |
31.36
|
118,000 | 32.80 | 32.80 | 31.36 | 0 | 0 | 0 |
09/04/2010 |
32.80
|
59,400 | 33.56 | 35.01 | 32.58 | 0 | 0 | 0 |
08/04/2010 |
33.56
|
253,000 | 31.36 | 33.56 | 30.90 | 0 | 0 | 0 |
07/04/2010 |
31.36
|
37,800 | 31.59 | 32.73 | 31.21 | 0 | 0 | 0 |
06/04/2010 |
31.59
|
157,500 | 30.14 | 31.59 | 30.22 | 0 | 0 | 0 |
05/04/2010 |
30.14
|
77,500 | 28.62 | 30.14 | 28.92 | 0 | 3,000 | -0.1 |
02/04/2010 |
28.62
|
43,000 | 28.47 | 28.92 | 28.39 | 0 | 17,800 | -0.7 |
01/04/2010 |
28.47
|
33,200 | 28.85 | 28.92 | 27.78 | 0 | 0 | 0 |
31/03/2010 |
28.85
|
22,300 | 28.77 | 29.00 | 28.08 | 0 | 10,200 | -0.4 |
30/03/2010 |
28.77
|
25,500 | 29.30 | 29.68 | 28.77 | 0 | 0 | 0 |
29/03/2010 |
29.30
|
15,100 | 29.15 | 29.68 | 29.15 | 0 | 0 | 0 |
26/03/2010 |
29.15
|
56,500 | 29.23 | 29.84 | 28.92 | 0 | 13,300 | -0.5 |
25/03/2010 |
29.23
|
76,200 | 30.82 | 30.82 | 28.92 | 0 | 0 | 0 |
24/03/2010 |
30.82
|
21,500 | 30.29 | 31.59 | 30.52 | 0 | 700 | -0.0 |
23/03/2010 |
30.29
|
36,700 | 30.98 | 31.36 | 29.68 | 0 | 0 | 0 |
22/03/2010 |
30.98
|
38,900 | 31.21 | 32.73 | 30.98 | 0 | 0 | 0 |
19/03/2010 |
31.21
|
34,000 | 31.28 | 31.81 | 31.21 | 0 | 0 | 0 |
18/03/2010 |
31.28
|
38,500 | 30.98 | 31.97 | 30.82 | 0 | 3,000 | -0.1 |
17/03/2010 |
30.98
|
78,100 | 31.21 | 32.35 | 30.44 | 0 | 17,100 | -0.7 |
16/03/2010 |
31.21
|
110,200 | 33.03 | 33.11 | 31.21 | 0 | 400 | -0.0 |
15/03/2010 |
33.03
|
59,900 | 33.49 | 34.25 | 32.88 | 0 | 0 | 0 |
12/03/2010 |
33.49
|
77,000 | 33.18 | 33.87 | 32.73 | 0 | 0 | 0 |
11/03/2010 |
33.18
|
73,600 | 33.11 | 34.25 | 32.88 | 0 | 0 | 0 |
10/03/2010 |
33.11
|
90,100 | 32.42 | 33.26 | 31.74 | 0 | 0 | 0 |
09/03/2010 |
32.42
|
72,100 | 33.87 | 33.87 | 32.35 | 900 | 0 | 0.0 |
08/03/2010 |
33.87
|
101,200 | 33.41 | 34.78 | 33.18 | 0 | 0 | 0 |
05/03/2010 |
33.41
|
126,200 | 33.11 | 33.72 | 32.35 | 0 | 0 | 0 |
04/03/2010 |
33.11
|
91,900 | 33.49 | 35.01 | 32.04 | 0 | 0 | 0 |
03/03/2010 |
33.49
|
134,800 | 32.42 | 34.25 | 32.35 | 0 | 7,000 | -0.3 |
02/03/2010 |
32.42
|
266,300 | 30.52 | 32.42 | 30.52 | 0 | 100 | -0.0 |
01/03/2010 |
30.52
|
78,400 | 28.69 | 30.52 | 28.31 | 1,000 | 100 | 0.0 |
26/02/2010 |
28.69
|
37,600 | 28.54 | 28.92 | 28.08 | 0 | 0 | 0 |
25/02/2010 |
28.54
|
22,700 | 28.39 | 28.92 | 25.95 | 0 | 0 | 0 |
24/02/2010 |
28.39
|
55,300 | 28.24 | 28.62 | 27.40 | 0 | 0 | 0 |
23/02/2010 |
28.24
|
30,700 | 29.91 | 29.91 | 28.16 | 0 | 0 | 0 |
22/02/2010 |
29.91
|
16,700 | 29.91 | 31.21 | 29.68 | 0 | 300 | -0.0 |
12/02/2010 |
29.91
|
41,800 | 29.68 | 30.44 | 29.68 | 0 | 14,100 | -0.6 |
11/02/2010 |
29.68
|
57,400 | 29.07 | 30.37 | 29.45 | 0 | 14,000 | -0.5 |
10/02/2010 |
29.07
|
15,200 | 28.69 | 30.06 | 29.07 | 0 | 0 | 0 |
09/02/2010 |
28.69
|
53,100 | 29.61 | 29.68 | 28.16 | 0 | 0 | 0 |
08/02/2010 |
29.61
|
29,900 | 30.29 | 30.37 | 29.45 | 0 | 0 | 0 |
05/02/2010 |
30.29
|
51,300 | 31.21 | 31.21 | 30.06 | 0 | 4,000 | -0.2 |
04/02/2010 |
31.21
|
89,500 | 31.05 | 31.21 | 30.52 | 0 | 1,200 | -0.0 |
03/02/2010 |
31.05
|
33,300 | 31.05 | 31.43 | 30.60 | 0 | 0 | 0 |
02/02/2010 |
31.05
|
50,200 | 32.65 | 32.65 | 30.52 | 3,200 | 0 | 0.1 |
01/02/2010 |
32.65
|
72,700 | 31.66 | 32.65 | 31.21 | 40,400 | 0 | 1.7 |
29/01/2010 |
31.66
|
153,000 | 30.98 | 31.89 | 29.15 | 45,100 | 0 | 1.8 |
28/01/2010 |
30.98
|
109,300 | 31.51 | 31.97 | 30.98 | 15,000 | 0 | 0.6 |
27/01/2010 |
31.51
|
140,900 | 32.04 | 34.17 | 30.14 | 0 | 0 | 0 |
26/01/2010 |
32.04
|
39,600 | 30.14 | 32.04 | 31.21 | 0 | 0 | 0 |
25/01/2010 |
30.14
|
63,700 | 30.75 | 30.75 | 29.07 | 0 | 200 | -0.0 |
22/01/2010 |
30.75
|
197,200 | 31.21 | 31.21 | 29.23 | 0 | 0 | 0 |
21/01/2010 |
31.21
|
50,900 | 32.35 | 32.35 | 31.21 | 0 | 0 | 0 |
20/01/2010 |
32.35
|
114,300 | 32.50 | 34.63 | 31.05 | 0 | 2,000 | -0.1 |
19/01/2010 |
32.50
|
320,200 | 33.03 | 34.25 | 32.50 | 5,000 | 4,900 | 0.0 |
18/01/2010 |
33.03
|
358,400 | 35.47 | 37.90 | 33.03 | 1,200 | 3,600 | -0.1 |
15/01/2010 |
35.47
|
56,500 | 33.18 | 35.47 | 35.39 | 0 | 400 | -0.0 |
14/01/2010 |
33.18
|
94,100 | 31.13 | 33.18 | 33.18 | 0 | 71,000 | -3.1 |
13/01/2010 |
31.13
|
116,600 | 29.15 | 31.13 | 30.37 | 0 | 0 | 0 |