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) |
-0.40 | -50% | 2,197,829 | 0 | 0 |
0.40
0.90
0.40
|
36 tháng
(2021-10-05) |
-0.50 | -55.56% | 11,205,384 | 2,000 | 0.0 |
0.40
2.50
0.40
|
60 tháng
(2019-10-16) |
0.10 | 33.33% | 20,528,870 | 2,000 | 0.0 |
0.20
2.50
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/08/2010 |
26.98
|
240,200 | 26.39 | 27.43 | 25.88 | 0 | 0 | 0 |
17/08/2010 |
26.39
|
56,100 | 27.95 | 27.95 | 26.26 | 0 | 0 | 0 |
16/08/2010 |
27.95
|
73,800 | 27.76 | 28.21 | 26.26 | 0 | 0 | 0 |
13/08/2010 |
27.76
|
163,000 | 26.46 | 28.15 | 25.94 | 0 | 0 | 0 |
12/08/2010 |
26.46
|
112,600 | 28.08 | 28.15 | 26.46 | 0 | 0 | 0 |
11/08/2010 |
28.08
|
120,400 | 28.53 | 28.53 | 27.30 | 0 | 800 | -0.0 |
10/08/2010 |
28.53
|
143,900 | 28.47 | 29.31 | 27.30 | 0 | 0 | 0 |
09/08/2010 |
28.47
|
218,700 | 28.47 | 29.77 | 27.56 | 0 | 0 | 0 |
06/08/2010 |
28.47
|
154,700 | 27.95 | 29.12 | 27.30 | 0 | 0 | 0 |
05/08/2010 |
27.95
|
230,300 | 28.15 | 29.38 | 27.89 | 700 | 0 | 0.0 |
04/08/2010 |
28.15
|
209,200 | 29.12 | 29.77 | 28.15 | 0 | 0 | 0 |
03/08/2010 |
29.12
|
204,700 | 28.66 | 31.06 | 28.53 | 0 | 0 | 0 |
02/08/2010 |
28.66
|
225,100 | 29.83 | 30.48 | 28.66 | 1,000 | 0 | 0.0 |
30/07/2010 |
29.83
|
131,000 | 30.35 | 31.52 | 29.51 | 0 | 0 | 0 |
29/07/2010 |
30.35
|
273,100 | 29.25 | 31.52 | 28.53 | 1,800 | 0 | 0.1 |
28/07/2010 |
29.25
|
344,300 | 28.53 | 30.48 | 28.34 | 0 | 0 | 0 |
27/07/2010 |
28.53
|
395,300 | 28.41 | 29.77 | 26.91 | 0 | 0 | 0 |
26/07/2010 |
28.41
|
168,600 | 28.47 | 30.42 | 27.11 | 0 | 0 | 0 |
23/07/2010 |
28.47
|
170,900 | 29.18 | 29.83 | 28.21 | 0 | 0 | 0 |
22/07/2010 |
29.18
|
384,100 | 28.47 | 30.35 | 28.21 | 0 | 0 | 0 |
21/07/2010 |
28.47
|
155,400 | 30.35 | 31.71 | 28.08 | 0 | 0 | 0 |
20/07/2010 |
30.35
|
209,300 | 28.53 | 30.35 | 27.56 | 0 | 0 | 0 |
19/07/2010 |
28.53
|
367,700 | 28.08 | 28.86 | 27.89 | 0 | 0 | 0 |
16/07/2010 |
28.08
|
425,700 | 27.43 | 28.41 | 27.24 | 0 | 1,000 | -0.0 |
15/07/2010 |
27.43
|
404,900 | 26.72 | 28.53 | 26.78 | 0 | 0 | 0 |
14/07/2010 |
26.72
|
71,200 | 27.11 | 27.17 | 26.33 | 0 | 0 | 0 |
13/07/2010 |
27.11
|
88,800 | 26.01 | 27.24 | 26.59 | 0 | 0 | 0 |
12/07/2010 |
26.01
|
57,000 | 25.81 | 27.24 | 26.01 | 0 | 0 | 0 |
09/07/2010 |
25.81
|
53,100 | 26.26 | 27.37 | 25.81 | 0 | 0 | 0 |
08/07/2010 |
26.26
|
49,900 | 25.03 | 27.24 | 25.29 | 0 | 0 | 0 |
07/07/2010 |
25.03
|
87,100 | 25.94 | 26.46 | 25.03 | 0 | 0 | 0 |
06/07/2010 |
25.94
|
42,500 | 26.46 | 26.85 | 25.62 | 0 | 0 | 0 |
05/07/2010 |
26.46
|
41,600 | 26.26 | 27.04 | 26.39 | 0 | 0 | 0 |
02/07/2010 |
26.26
|
66,600 | 26.59 | 27.04 | 26.26 | 0 | 0 | 0 |
01/07/2010 |
26.59
|
68,400 | 26.26 | 26.72 | 25.94 | 0 | 0 | 0 |
30/06/2010 |
26.26
|
77,300 | 26.14 | 27.17 | 24.77 | 0 | 0 | 0 |
29/06/2010 |
26.14
|
57,800 | 26.85 | 27.24 | 26.07 | 0 | 0 | 0 |
28/06/2010 |
26.85
|
47,100 | 25.94 | 26.91 | 25.94 | 0 | 0 | 0 |
25/06/2010 |
25.94
|
101,400 | 26.91 | 27.17 | 25.55 | 0 | 0 | 0 |
24/06/2010 |
26.91
|
108,000 | 26.91 | 27.63 | 26.72 | 0 | 500 | -0.0 |
23/06/2010 |
26.91
|
195,200 | 26.91 | 27.89 | 25.68 | 0 | 0 | 0 |
22/06/2010 |
26.91
|
123,400 | 27.63 | 28.15 | 26.39 | 0 | 0 | 0 |
21/06/2010 |
27.63
|
127,500 | 27.63 | 28.47 | 26.26 | 1,000 | 6,700 | -0.2 |
18/06/2010 |
27.63
|
187,500 | 27.24 | 28.92 | 27.04 | 0 | 100 | -0.0 |
17/06/2010 |
27.24
|
83,300 | 27.50 | 28.53 | 26.65 | 500 | 100 | 0.0 |
16/06/2010 |
27.50
|
129,000 | 27.11 | 29.05 | 27.04 | 0 | 0 | 0 |
15/06/2010 |
27.11
|
136,000 | 27.63 | 29.18 | 26.85 | 0 | 0 | 0 |
14/06/2010 |
27.63
|
254,800 | 25.94 | 27.63 | 26.59 | 0 | 500 | -0.0 |
11/06/2010 |
25.94
|
118,000 | 24.64 | 26.26 | 25.62 | 500 | 0 | 0.0 |
10/06/2010 |
24.64
|
68,900 | 25.23 | 25.29 | 24.32 | 0 | 0 | 0 |
09/06/2010 |
25.23
|
97,100 | 25.88 | 26.46 | 24.64 | 6,400 | 1,000 | 0.2 |
08/06/2010 |
25.88
|
115,600 | 26.59 | 26.59 | 24.71 | 0 | 0 | 0 |
07/06/2010 |
26.59
|
205,500 | 27.95 | 27.95 | 26.07 | 0 | 0 | 0 |
04/06/2010 |
27.95
|
146,600 | 27.56 | 28.99 | 26.91 | 0 | 0 | 0 |
03/06/2010 |
27.56
|
170,400 | 26.01 | 27.56 | 25.94 | 1,500 | 0 | 0.1 |
02/06/2010 |
26.01
|
278,500 | 24.64 | 26.01 | 24.38 | 0 | 0 | 0 |
01/06/2010 |
24.64
|
402,500 | 23.93 | 24.64 | 22.70 | 0 | 0 | 0 |
31/05/2010 |
23.93
|
138,100 | 23.41 | 24.00 | 22.05 | 0 | 1,000 | -0.0 |
28/05/2010 |
23.41
|
176,600 | 22.31 | 23.41 | 23.35 | 0 | 5,300 | -0.2 |
27/05/2010 |
22.31
|
39,100 | 21.40 | 22.50 | 21.14 | 0 | 0 | 0 |
26/05/2010 |
21.40
|
99,700 | 19.97 | 22.18 | 20.95 | 0 | 0 | 0 |
25/05/2010 |
19.97
|
76,700 | 20.49 | 21.21 | 19.65 | 1,000 | 0 | 0.0 |
24/05/2010 |
20.49
|
101,100 | 19.52 | 20.95 | 18.81 | 0 | 0 | 0 |
21/05/2010 |
19.52
|
44,200 | 21.86 | 21.86 | 19.52 | 1,600 | 0 | 0.0 |
20/05/2010 |
21.86
|
173,600 | 21.40 | 22.44 | 20.56 | 0 | 0 | 0 |
19/05/2010 |
21.40
|
69,200 | 22.70 | 23.02 | 21.40 | 0 | 0 | 0 |
18/05/2010 |
22.70
|
85,000 | 23.09 | 23.28 | 22.70 | 0 | 0 | 0 |
17/05/2010 |
23.09
|
74,800 | 23.67 | 23.80 | 22.70 | 0 | 0 | 0 |
14/05/2010 |
23.67
|
133,200 | 22.70 | 23.67 | 22.44 | 0 | 0 | 0 |
13/05/2010 |
22.70
|
127,100 | 23.41 | 24.64 | 22.70 | 0 | 0 | 0 |
12/05/2010 |
23.41
|
159,700 | 25.42 | 25.62 | 23.41 | 0 | 0 | 0 |
11/05/2010 |
25.42
|
374,600 | 24.64 | 25.42 | 24.12 | 3,600 | 0 | 0.1 |
10/05/2010 |
24.64
|
424,400 | 25.94 | 25.94 | 23.54 | 0 | 0 | 0 |
07/05/2010 |
25.94
|
516,900 | 25.68 | 27.24 | 24.00 | 0 | 0 | 0 |
06/05/2010 |
25.68
|
164,100 | 24.06 | 25.68 | 25.29 | 0 | 0 | 0 |
05/05/2010 |
24.06
|
212,100 | 22.83 | 24.06 | 24.06 | 0 | 0 | 0 |
04/05/2010 |
22.83
|
549,100 | 21.34 | 22.83 | 21.34 | 0 | 0 | 0 |
29/04/2010 |
21.34
|
197,600 | 19.78 | 21.34 | 20.75 | 0 | 3,900 | -0.1 |
28/04/2010 |
19.78
|
303,600 | 19.00 | 20.36 | 18.94 | 0 | 0 | 0 |
27/04/2010 |
19.00
|
127,700 | 19.13 | 19.46 | 18.81 | 0 | 6,500 | -0.2 |
26/04/2010 |
19.13
|
83,100 | 19.78 | 20.23 | 18.87 | 0 | 0 | 0 |
22/04/2010 |
19.78
|
315,000 | 21.27 | 21.27 | 19.52 | 0 | 0 | 0 |
21/04/2010 |
21.27
|
488,700 | 20.62 | 22.05 | 20.17 | 0 | 0 | 0 |
20/04/2010 |
20.62
|
219,900 | 20.49 | 21.40 | 20.30 | 0 | 1,000 | -0.0 |
19/04/2010 |
20.49
|
224,200 | 21.34 | 22.50 | 20.23 | 3,500 | 0 | 0.1 |
16/04/2010 |
21.34
|
497,200 | 19.59 | 21.34 | 19.78 | 0 | 0 | 0 |
15/04/2010 |
19.59
|
472,900 | 19.33 | 20.43 | 19.59 | 0 | 1,800 | -0.1 |
14/04/2010 |
19.33
|
249,800 | 17.96 | 19.33 | 17.57 | 0 | 0 | 0 |
13/04/2010 |
17.96
|
177,200 | 18.81 | 18.81 | 17.90 | 0 | 0 | 0 |
12/04/2010 |
18.81
|
155,900 | 19.46 | 19.91 | 18.42 | 0 | 0 | 0 |
09/04/2010 |
19.46
|
396,000 | 19.97 | 21.08 | 19.00 | 0 | 0 | 0 |
08/04/2010 |
19.97
|
574,200 | 18.81 | 20.04 | 18.48 | 0 | 0 | 0 |
07/04/2010 |
18.81
|
142,400 | 18.81 | 19.20 | 18.16 | 0 | 100 | -0.0 |
06/04/2010 |
18.81
|
343,100 | 18.16 | 19.33 | 18.42 | 0 | 0 | 0 |
05/04/2010 |
18.16
|
175,500 | 17.51 | 18.16 | 17.51 | 0 | 0 | 0 |
02/04/2010 |
17.51
|
151,600 | 17.57 | 17.70 | 16.86 | 0 | 0 | 0 |
01/04/2010 |
17.57
|
74,500 | 16.99 | 17.70 | 16.86 | 0 | 0 | 0 |
31/03/2010 |
16.99
|
92,100 | 17.51 | 18.16 | 16.86 | 600 | 0 | 0.0 |
30/03/2010 |
17.51
|
84,200 | 18.22 | 18.48 | 17.38 | 0 | 400 | -0.0 |
29/03/2010 |
18.22
|
141,500 | 17.96 | 18.48 | 17.51 | 0 | 0 | 0 |