Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-1 | -5.32% | 900 | 0 | 0 |
17
18.80
17.80
|
2 tháng
(2024-09-09) |
-1 | -5.32% | 900 | 0 | 0 |
17
18.80
17.80
|
3 tháng
(2024-08-12) |
-1 | -5.32% | 900 | 0 | 0 |
17
18.80
17.80
|
6 tháng
(2024-05-13) |
-2 | -10.10% | 63,800 | 200 | 0.0 |
16.40
19.90
17.80
|
12 tháng
(2023-11-14) |
-14.60 | -45.06% | 109,400 | 200 | 0.0 |
16.20
32.40
17.80
|
24 tháng
(2022-11-21) |
-13.70 | -43.49% | 259,996 | 300 | 0.0 |
16.20
48.80
17.80
|
36 tháng
(2021-11-24) |
6.40 | 56.14% | 565,411 | 300 | 0.0 |
9.70
48.80
17.80
|
60 tháng
(2019-12-05) |
9.70 | 119.75% | 811,919 | 600 | 0.0 |
5.80
48.80
17.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
31/03/2011 |
28.50
|
82,300 | 29 | 29.50 | 28 | 0 | 0 | 0 |
30/03/2011 |
29
|
63,100 | 28.80 | 29.20 | 28.10 | 0 | 0 | 0 |
29/03/2011 |
28.80
|
69,100 | 29.80 | 30 | 28.80 | 0 | 0 | 0 |
28/03/2011 |
29.80
|
84,900 | 29.10 | 30.10 | 28.90 | 0 | 0 | 0 |
25/03/2011 |
29.10
|
89,400 | 30 | 30.20 | 29 | 0 | 0 | 0 |
24/03/2011 |
30
|
87,900 | 30 | 30.50 | 29.50 | 0 | 0 | 0 |
23/03/2011 |
30
|
82,700 | 29.70 | 30.50 | 29.20 | 0 | 0 | 0 |
22/03/2011 |
29.70
|
133,300 | 29.80 | 30.90 | 29.20 | 0 | 0 | 0 |
21/03/2011 |
29.80
|
79,700 | 30.50 | 31.40 | 29.80 | 0 | 0 | 0 |
18/03/2011 |
30.50
|
93,000 | 30 | 31 | 29.50 | 0 | 0 | 0 |
17/03/2011 |
30
|
77,500 | 30 | 30.40 | 29.20 | 0 | 0 | 0 |
16/03/2011 |
30
|
89,000 | 29.90 | 30.50 | 29.50 | 0 | 0 | 0 |
15/03/2011 |
29.90
|
60,900 | 30.60 | 30.70 | 29.30 | 0 | 6,900 | -0.2 |
14/03/2011 |
30.60
|
105,800 | 32.20 | 32.50 | 30 | 0 | 0 | 0 |
11/03/2011 |
32.20
|
140,400 | 30.20 | 32.20 | 30 | 0 | 0 | 0 |
10/03/2011 |
30.20
|
238,900 | 29.30 | 30.90 | 29 | 0 | 5,000 | -0.2 |
09/03/2011 |
29.30
|
59,200 | 30.10 | 30.50 | 28.50 | 0 | 0 | 0 |
08/03/2011 |
30.10
|
66,000 | 29.80 | 30.90 | 28.50 | 0 | 0 | 0 |
07/03/2011 |
29.80
|
48,800 | 30.90 | 30.90 | 29.30 | 0 | 0 | 0 |
04/03/2011 |
30.90
|
132,800 | 30.80 | 32.30 | 30.60 | 0 | 0 | 0 |
03/03/2011 |
30.80
|
96,000 | 30.90 | 31.80 | 30.20 | 0 | 0 | 0 |
02/03/2011 |
30.90
|
92,700 | 33 | 33.90 | 30.90 | 0 | 0 | 0 |
01/03/2011 |
33
|
147,500 | 33.40 | 33.80 | 32.50 | 0 | 0 | 0 |
28/02/2011 |
33.40
|
129,700 | 33.50 | 34.90 | 33 | 0 | 0 | 0 |
25/02/2011 |
33.50
|
252,400 | 32.60 | 34.50 | 32.60 | 0 | 2,600 | -0.1 |
24/02/2011 |
32.60
|
148,600 | 32.50 | 33.50 | 31.10 | 18,000 | 0 | 0.6 |
23/02/2011 |
32.50
|
125,000 | 32.60 | 33.30 | 31.70 | 0 | 0 | 0 |
22/02/2011 |
32.60
|
71,100 | 33.30 | 34.70 | 32.30 | 0 | 0 | 0 |
21/02/2011 |
33.30
|
74,100 | 35.40 | 36.90 | 33.30 | 0 | 0 | 0 |
18/02/2011 |
35.40
|
86,900 | 36 | 36.10 | 35 | 0 | 2,000 | -0.1 |
17/02/2011 |
36
|
68,700 | 36.90 | 37.20 | 35.50 | 0 | 0 | 0 |
16/02/2011 |
36.90
|
87,700 | 37 | 37.50 | 36.50 | 0 | 0 | 0 |
15/02/2011 |
37
|
138,700 | 37 | 37.50 | 36 | 0 | 0 | 0 |
14/02/2011 |
37
|
104,900 | 37 | 38 | 36 | 0 | 0 | 0 |
11/02/2011 |
37
|
97,500 | 37.20 | 37.90 | 36.20 | 0 | 0 | 0 |
10/02/2011 |
37.20
|
66,700 | 37.60 | 37.90 | 36.60 | 0 | 0 | 0 |
09/02/2011 |
37.60
|
80,100 | 38 | 38.30 | 36.90 | 0 | 0 | 0 |
08/02/2011 |
38
|
69,500 | 37.70 | 38.60 | 37.30 | 0 | 0 | 0 |
28/01/2011 |
37.70
|
114,200 | 37.50 | 37.90 | 37.10 | 0 | 0 | 0 |
27/01/2011 |
37.50
|
115,900 | 37 | 37.90 | 36.50 | 0 | 0 | 0 |
26/01/2011 |
37
|
174,000 | 36.40 | 37.50 | 35.50 | 0 | 0 | 0 |
25/01/2011 |
36.40
|
100,000 | 36.30 | 37.90 | 35.30 | 0 | 0 | 0 |
24/01/2011 |
36.30
|
117,200 | 37.10 | 38.60 | 36.20 | 0 | 0 | 0 |
21/01/2011 |
37.10
|
172,300 | 37.50 | 38.90 | 37 | 0 | 0 | 0 |
20/01/2011 |
37.50
|
150,600 | 37.60 | 38.90 | 37.50 | 0 | 0 | 0 |
19/01/2011 |
37.60
|
122,700 | 38 | 39.10 | 37.50 | 0 | 0 | 0 |
18/01/2011 |
38
|
98,400 | 38.90 | 39.40 | 37.80 | 0 | 0 | 0 |
17/01/2011 |
38.90
|
209,200 | 38.50 | 40.90 | 38 | 0 | 0 | 0 |
14/01/2011 |
38.50
|
150,000 | 38.40 | 39.20 | 37.50 | 0 | 0 | 0 |
13/01/2011 |
38.40
|
243,500 | 38.30 | 39.40 | 37.30 | 0 | 0 | 0 |
12/01/2011 |
38.30
|
207,800 | 37 | 39.20 | 37.30 | 0 | 0 | 0 |
11/01/2011 |
37
|
80,700 | 39 | 39 | 37 | 0 | 0 | 0 |
10/01/2011 |
39
|
165,600 | 39.80 | 40.30 | 38.50 | 0 | 0 | 0 |
07/01/2011 |
39.80
|
219,300 | 39.50 | 41 | 39.10 | 84,000 | 0 | 3.3 |
06/01/2011 |
39.50
|
151,100 | 39.60 | 40.80 | 38.70 | 21,000 | 0 | 0.8 |
05/01/2011 |
39.60
|
126,300 | 38.30 | 40.50 | 38.50 | 800 | 0 | 0.0 |
04/01/2011 |
38.30
|
37,100 | 37.70 | 38.30 | 36.50 | 0 | 0 | 0 |
31/12/2010 |
37.70
|
59,000 | 37.40 | 37.80 | 34.10 | 0 | 0 | 0 |
30/12/2010 |
37.40
|
83,700 | 38 | 38 | 35.70 | 0 | 0 | 0 |
29/12/2010 |
38
|
105,400 | 38.40 | 39 | 36.80 | 0 | 0 | 0 |
28/12/2010 |
38.40
|
91,900 | 39.60 | 40.50 | 37.50 | 0 | 0 | 0 |
27/12/2010 |
39.60
|
118,900 | 38.30 | 40.50 | 39 | 0 | 0 | 0 |
24/12/2010 |
38.30
|
134,900 | 39.40 | 41.50 | 38 | 0 | 0 | 0 |
23/12/2010 |
39.40
|
137,800 | 41.30 | 42.50 | 39.40 | 0 | 0 | 0 |
22/12/2010 |
41.30
|
110,500 | 40.10 | 43.50 | 40 | 0 | 0 | 0 |
21/12/2010 |
40.10
|
133,800 | 41.90 | 42.90 | 40 | 0 | 0 | 0 |
20/12/2010 |
41.90
|
132,200 | 42.30 | 43.80 | 40 | 0 | 0 | 0 |
17/12/2010 |
42.30
|
201,600 | 41.60 | 44.50 | 40.60 | 0 | 0 | 0 |
16/12/2010 |
41.60
|
129,100 | 43.80 | 45 | 41.60 | 0 | 0 | 0 |
15/12/2010 |
43.80
|
174,500 | 44 | 47 | 43 | 0 | 0 | 0 |
14/12/2010 |
44
|
135,400 | 46.70 | 48.90 | 43.30 | 0 | 0 | 0 |
13/12/2010 |
46.70
|
288,400 | 45.60 | 47 | 45.50 | 0 | 0 | 0 |
10/12/2010 |
45.60
|
359,700 | 43 | 45.70 | 42.70 | 0 | 0 | 0 |
09/12/2010 |
43
|
216,200 | 40 | 43.80 | 39.80 | 0 | 0 | 0 |
08/12/2010 |
40
|
259,300 | 41.80 | 45.40 | 39.70 | 0 | 0 | 0 |
07/12/2010 |
41.80
|
199,400 | 43 | 44.80 | 41 | 0 | 5,000 | -0.2 |
06/12/2010 |
43
|
239,700 | 42.80 | 45 | 40.50 | 0 | 0 | 0 |
03/12/2010 |
42.80
|
155,000 | 42.10 | 42.80 | 42 | 0 | 3,000 | -0.1 |
02/12/2010 |
42.10
|
148,300 | 39.10 | 42.30 | 38.50 | 0 | 0 | 0 |
01/12/2010 |
39.10
|
110,600 | 38.30 | 41 | 38 | 0 | 0 | 0 |
30/11/2010 |
38.30
|
130,600 | 38.50 | 39.90 | 37.30 | 0 | 0 | 0 |
29/11/2010 |
38.50
|
73,800 | 36.40 | 38.50 | 36.70 | 0 | 0 | 0 |
26/11/2010 |
36.40
|
53,600 | 36.50 | 37 | 35 | 0 | 0 | 0 |
25/11/2010 |
36.50
|
50,400 | 36.20 | 36.80 | 36.40 | 0 | 0 | 0 |
24/11/2010 |
36.20
|
53,600 | 36.40 | 36.80 | 36 | 0 | 0 | 0 |
23/11/2010 |
36.40
|
56,700 | 33.50 | 36.50 | 35.50 | 0 | 0 | 0 |
22/11/2010 |
33.50
|
47,500 | 35.40 | 36.40 | 33.50 | 0 | 0 | 0 |
19/11/2010 |
35.40
|
43,200 | 33.50 | 36.50 | 35.20 | 0 | 0 | 0 |
18/11/2010 |
33.50
|
43,900 | 32.70 | 35.70 | 33.50 | 0 | 0 | 0 |
17/11/2010 |
32.70
|
61,200 | 34.90 | 36.10 | 32.70 | 0 | 0 | 0 |
16/11/2010 |
34.90
|
29,400 | 34 | 35.90 | 33.50 | 0 | 0 | 0 |
15/11/2010 |
34
|
30,100 | 35 | 37.50 | 34 | 0 | 0 | 0 |
12/11/2010 |
35
|
59,300 | 35.50 | 36.40 | 35 | 0 | 0 | 0 |
11/11/2010 |
35.50
|
50,100 | 34.50 | 36.40 | 32.50 | 0 | 0 | 0 |
10/11/2010 |
34.50
|
2,500 | 35.20 | 35.20 | 34.50 | 0 | 0 | 0 |
09/11/2010 |
35.20
|
24,000 | 34.50 | 37.40 | 34.90 | 0 | 0 | 0 |
08/11/2010 |
34.50
|
21,000 | 37.40 | 37.70 | 34.50 | 0 | 0 | 0 |
05/11/2010 |
37.40
|
53,000 | 33.70 | 37.70 | 36.10 | 0 | 0 | 0 |
04/11/2010 |
33.70
|
40,100 | 36.10 | 36.10 | 33.70 | 100 | 0 | 0.0 |
03/11/2010 |
36.10
|
10,100 | 36.50 | 36.50 | 34 | 0 | 0 | 0 |