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 |
1
1
1
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
1
1
1
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
1
1
1
|
6 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
1
1
1
|
12 tháng
(2023-09-29) |
-0.40 | -28.57% | 177,900 | 0 | 0 |
1
1.40
1
|
24 tháng
(2022-09-30) |
-1 | -50% | 1,025,443 | -21,100 | -0.0 |
1
2
1
|
36 tháng
(2021-10-05) |
-0.30 | -23.08% | 4,582,146 | -407,950 | -1.8 |
1
5
1
|
60 tháng
(2019-10-16) |
-3 | -75% | 7,447,450 | -509,550 | -1.9 |
0.70
5
1
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/03/2010 |
40.24
|
193,200 | 41.55 | 41.66 | 40.01 | 0 | 0 | 0 |
19/03/2010 |
41.55
|
701,100 | 41.32 | 43.21 | 41.09 | 0 | 0 | 0 |
18/03/2010 |
41.32
|
529,100 | 38.81 | 41.32 | 38.53 | 0 | 0 | 0 |
17/03/2010 |
38.81
|
383,600 | 39.04 | 40.01 | 37.44 | 0 | 0 | 0 |
16/03/2010 |
39.04
|
406,700 | 41.15 | 41.15 | 38.98 | 0 | 3,000 | -0.2 |
15/03/2010 |
41.15
|
345,600 | 41.72 | 43.32 | 41.09 | 0 | 0 | 0 |
12/03/2010 |
41.72
|
375,800 | 41.89 | 42.75 | 40.81 | 0 | 7,000 | -0.5 |
11/03/2010 |
41.89
|
413,900 | 41.78 | 43.38 | 41.21 | 0 | 0 | 0 |
10/03/2010 |
41.78
|
570,000 | 40.64 | 42.81 | 40.18 | 3,000 | 0 | 0.2 |
09/03/2010 |
40.64
|
507,900 | 39.78 | 41.09 | 38.81 | 0 | 0 | 0 |
08/03/2010 |
39.78
|
398,900 | 39.32 | 41.09 | 39.10 | 0 | 0 | 0 |
05/03/2010 |
39.32
|
421,100 | 38.75 | 39.67 | 38.24 | 0 | 0 | 0 |
04/03/2010 |
38.75
|
317,900 | 39.04 | 41.04 | 38.30 | 2,000 | 0 | 0.1 |
03/03/2010 |
39.04
|
683,800 | 36.64 | 39.04 | 37.95 | 0 | 0 | 0 |
02/03/2010 |
36.64
|
332,700 | 35.10 | 36.64 | 35.10 | 0 | 0 | 0 |
01/03/2010 |
35.10
|
305,600 | 33.45 | 35.16 | 33.67 | 0 | 0 | 0 |
26/02/2010 |
33.45
|
90,500 | 33.45 | 33.67 | 33.10 | 0 | 0 | 0 |
25/02/2010 |
33.45
|
146,600 | 33.56 | 33.96 | 33.10 | 0 | 8,600 | -0.5 |
24/02/2010 |
33.56
|
107,600 | 33.16 | 33.62 | 32.13 | 0 | 0 | 0 |
23/02/2010 |
33.16
|
119,800 | 34.13 | 34.13 | 32.82 | 0 | 0 | 0 |
22/02/2010 |
34.13
|
126,700 | 33.67 | 34.82 | 33.67 | 0 | 0 | 0 |
12/02/2010 |
33.67
|
99,500 | 33.10 | 33.96 | 32.82 | 400 | 0 | 0.0 |
11/02/2010 |
33.10
|
61,400 | 32.19 | 33.10 | 32.02 | 0 | 0 | 0 |
10/02/2010 |
32.19
|
124,600 | 30.93 | 32.42 | 31.68 | 13,600 | 0 | 0.8 |
09/02/2010 |
30.93
|
150,300 | 31.68 | 31.96 | 30.82 | 0 | 0 | 0 |
08/02/2010 |
31.68
|
249,600 | 32.53 | 32.53 | 31.39 | 0 | 0 | 0 |
05/02/2010 |
32.53
|
131,900 | 33.67 | 33.67 | 32.25 | 0 | 0 | 0 |
04/02/2010 |
33.67
|
108,000 | 32.82 | 34.07 | 32.82 | 0 | 0 | 0 |
03/02/2010 |
32.82
|
106,000 | 33.05 | 33.10 | 32.25 | 0 | 300 | -0.0 |
02/02/2010 |
33.05
|
193,600 | 33.50 | 34.19 | 30.93 | 0 | 0 | 0 |
01/02/2010 |
33.50
|
123,900 | 33.16 | 33.50 | 32.82 | 0 | 0 | 0 |
29/01/2010 |
33.16
|
142,300 | 33.10 | 33.39 | 32.25 | 0 | 0 | 0 |
28/01/2010 |
33.10
|
147,200 | 33.73 | 34.19 | 32.76 | 0 | 0 | 0 |
27/01/2010 |
33.73
|
196,600 | 35.44 | 37.10 | 33.39 | 0 | 0 | 0 |
26/01/2010 |
35.44
|
171,700 | 33.50 | 35.44 | 33.79 | 0 | 1,000 | -0.1 |
25/01/2010 |
33.50
|
82,600 | 33.27 | 33.50 | 32.53 | 0 | 1,000 | -0.1 |
22/01/2010 |
33.27
|
186,900 | 33.05 | 33.67 | 31.68 | 0 | 600 | -0.0 |
21/01/2010 |
33.05
|
431,600 | 34.24 | 34.76 | 32.65 | 0 | 0 | 0 |
20/01/2010 |
34.24
|
197,900 | 36.19 | 36.47 | 33.96 | 0 | 0 | 0 |
19/01/2010 |
36.19
|
264,200 | 34.76 | 36.41 | 34.24 | 0 | 0 | 0 |
18/01/2010 |
34.76
|
348,400 | 37.27 | 38.13 | 34.76 | 0 | 0 | 0 |
15/01/2010 |
37.27
|
154,700 | 38.92 | 39.10 | 36.81 | 0 | 300 | -0.0 |
14/01/2010 |
38.92
|
421,500 | 38.07 | 39.15 | 38.24 | 0 | 0 | 0 |
13/01/2010 |
38.07
|
551,400 | 36.58 | 39.84 | 34.70 | 300 | 4,700 | -0.3 |
12/01/2010 |
36.58
|
508,100 | 38.81 | 39.38 | 36.58 | 0 | 0 | 0 |
11/01/2010 |
38.81
|
276,800 | 40.18 | 41.09 | 38.64 | 0 | 0 | 0 |
08/01/2010 |
40.18
|
558,200 | 38.70 | 42.29 | 37.67 | 0 | 0 | 0 |
07/01/2010 |
38.70
|
507,400 | 40.01 | 41.09 | 38.47 | 0 | 0 | 0 |
06/01/2010 |
40.01
|
1,094,000 | 39.04 | 41.72 | 39.38 | 300 | 0 | 0.0 |
05/01/2010 |
39.04
|
184,500 | 36.53 | 39.04 | 39.04 | 0 | 0 | 0 |
04/01/2010 |
36.53
|
54,100 | 34.24 | 36.53 | 36.53 | 0 | 0 | 0 |
31/12/2009 |
34.24
|
457,200 | 31.96 | 34.24 | 33.05 | 0 | 0 | 0 |
30/12/2009 |
31.96
|
526,700 | 31.33 | 33.22 | 29.68 | 0 | 0 | 0 |
29/12/2009 |
31.33
|
174,600 | 32.53 | 32.82 | 31.28 | 0 | 0 | 0 |
28/12/2009 |
32.53
|
234,500 | 31.28 | 33.33 | 30.82 | 0 | 0 | 0 |
25/12/2009 |
31.28
|
207,100 | 30.08 | 31.28 | 30.25 | 0 | 0 | 0 |
24/12/2009 |
30.08
|
312,800 | 28.14 | 30.08 | 27.51 | 0 | 500 | 0 |
23/12/2009 |
28.14
|
210,400 | 27.51 | 29.05 | 26.54 | 0 | 0 | 0 |
22/12/2009 |
27.51
|
130,300 | 28.19 | 29.11 | 27.40 | 0 | 0 | 0 |
21/12/2009 |
28.19
|
150,000 | 26.71 | 28.19 | 27.40 | 0 | 0 | 0 |
18/12/2009 |
26.71
|
196,200 | 25.57 | 26.71 | 25.23 | 4,700 | 0 | 0 |
17/12/2009 |
25.57
|
179,000 | 26.60 | 26.60 | 24.83 | 0 | 0 | 0 |
16/12/2009 |
26.60
|
131,200 | 28.19 | 28.19 | 26.60 | 0 | 0 | 0 |
15/12/2009 |
28.19
|
140,600 | 29.45 | 29.96 | 27.68 | 500 | 0 | 0 |
14/12/2009 |
29.45
|
160,800 | 28.59 | 29.68 | 26.88 | 0 | 0 | 0 |
11/12/2009 |
28.59
|
209,700 | 30.25 | 30.25 | 28.59 | 0 | 0 | 0 |
10/12/2009 |
30.25
|
143,300 | 31.56 | 32.53 | 29.79 | 0 | 0 | 0 |
09/12/2009 |
31.56
|
249,000 | 33.73 | 33.73 | 31.51 | 0 | 0 | 0 |
08/12/2009 |
33.73
|
182,400 | 34.24 | 34.82 | 32.99 | 0 | 0 | 0 |
07/12/2009 |
34.24
|
160,900 | 34.36 | 35.33 | 33.79 | 600 | 0 | 0 |
04/12/2009 |
34.36
|
215,300 | 34.24 | 35.04 | 33.79 | 0 | 0 | 0 |
03/12/2009 |
34.24
|
218,000 | 34.76 | 34.82 | 32.87 | 0 | 0 | 0 |
02/12/2009 |
34.76
|
253,300 | 35.21 | 35.96 | 33.10 | 600 | 0 | 0 |
01/12/2009 |
35.21
|
300,600 | 33.90 | 35.21 | 33.62 | 0 | 0 | 0 |
30/11/2009 |
33.90
|
164,300 | 32.42 | 34.24 | 32.25 | 0 | 0 | 0 |
27/11/2009 |
32.42
|
396,600 | 33.85 | 35.96 | 31.51 | 0 | 0 | 0 |
26/11/2009 |
33.85
|
218,100 | 36.19 | 36.19 | 33.85 | 0 | 0 | 0 |
25/11/2009 |
36.19
|
288,500 | 38.30 | 38.30 | 36.19 | 0 | 0 | 0 |
24/11/2009 |
38.30
|
130,000 | 39.04 | 40.01 | 38.24 | 0 | 200 | 0 |
23/11/2009 |
39.04
|
282,200 | 41.09 | 41.89 | 38.81 | 0 | 0 | 0 |
20/11/2009 |
41.09
|
130,600 | 42.12 | 42.35 | 41.09 | 0 | 0 | 0 |
19/11/2009 |
42.12
|
223,600 | 42.24 | 43.26 | 41.84 | 0 | 0 | 0 |
18/11/2009 |
42.24
|
329,500 | 41.72 | 42.81 | 40.87 | 200 | 0 | 0 |
17/11/2009 |
41.72
|
206,000 | 41.66 | 43.72 | 41.44 | 0 | 0 | 0 |
16/11/2009 |
41.66
|
489,500 | 39.38 | 41.66 | 39.38 | 0 | 0 | 0 |
13/11/2009 |
39.38
|
183,800 | 39.38 | 39.84 | 37.16 | 0 | 0 | 0 |
12/11/2009 |
39.38
|
282,100 | 38.41 | 39.67 | 38.24 | 0 | 0 | 0 |
11/11/2009 |
38.41
|
221,600 | 36.47 | 38.75 | 35.96 | 0 | 0 | 0 |
10/11/2009 |
36.47
|
235,400 | 37.90 | 38.75 | 35.50 | 0 | 0 | 0 |
09/11/2009 |
37.90
|
202,000 | 39.72 | 39.72 | 37.84 | 0 | 0 | 0 |
06/11/2009 |
39.72
|
293,100 | 40.64 | 42.52 | 38.81 | 0 | 0 | 0 |
05/11/2009 |
40.64
|
340,000 | 39.10 | 41.09 | 38.30 | 0 | 0 | 0 |
04/11/2009 |
39.10
|
275,100 | 38.30 | 39.95 | 37.10 | 0 | 56,500 | 0 |
03/11/2009 |
38.30
|
254,800 | 40.92 | 40.92 | 38.13 | 1,000 | 0 | 0 |
02/11/2009 |
40.92
|
265,200 | 44.23 | 44.23 | 40.92 | 1,000 | 18,500 | 0 |
30/10/2009 |
44.23
|
230,000 | 42.24 | 44.58 | 42.81 | 0 | 0 | 0 |
29/10/2009 |
42.24
|
465,300 | 43.95 | 44.63 | 40.98 | 0 | 0 | 0 |
28/10/2009 |
43.95
|
277,300 | 43.66 | 45.37 | 42.81 | 0 | 0 | 0 |
27/10/2009 |
43.66
|
307,200 | 45.20 | 45.20 | 42.69 | 0 | 0 | 0 |
26/10/2009 |
45.20
|
369,200 | 47.37 | 48.17 | 45.20 | 0 | 6,000 | 0 |