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 |
7.40
7.40
7.40
|
2 tháng
(2024-07-22) |
-0.40 | -5.13% | 1,300 | 0 | 0 |
6.40
8.70
7.40
|
3 tháng
(2024-06-21) |
2.80 | 60.87% | 4,600 | 0 | 0 |
4.60
9
7.40
|
6 tháng
(2024-03-27) |
-0.60 | -7.50% | 13,100 | 0 | 0 |
4.60
9
7.40
|
12 tháng
(2023-11-06) |
-1.80 | -19.57% | 28,400 | 200 | 0.0 |
4.60
9.20
7.40
|
24 tháng
(2022-09-30) |
-3.30 | -30.84% | 134,573 | 200 | 0.0 |
3.80
10.70
7.40
|
36 tháng
(2021-10-05) |
-3.10 | -29.52% | 3,257,943 | 200 | 0.0 |
3.80
23
7.40
|
60 tháng
(2019-10-16) |
-37.60 | -83.56% | 3,839,788 | 200 | 0.0 |
3.80
50
7.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/06/2010 |
34.30
|
13,400 | 34.50 | 35.30 | 34.10 | 0 | 0 | 0 |
16/06/2010 |
34.50
|
16,600 | 35.20 | 35.80 | 34.20 | 0 | 0 | 0 |
15/06/2010 |
35.20
|
26,200 | 35.50 | 36.20 | 35 | 0 | 0 | 0 |
14/06/2010 |
35.50
|
72,500 | 34.10 | 36.70 | 35.30 | 0 | 0 | 0 |
11/06/2010 |
34.10
|
32,000 | 33.80 | 35.50 | 34 | 0 | 0 | 0 |
10/06/2010 |
33.80
|
67,000 | 34.50 | 34.50 | 32.70 | 0 | 0 | 0 |
09/06/2010 |
34.50
|
13,200 | 35.50 | 35.50 | 34 | 0 | 0 | 0 |
08/06/2010 |
35.50
|
22,400 | 36.30 | 36.30 | 34.60 | 0 | 0 | 0 |
07/06/2010 |
36.30
|
48,400 | 35.50 | 36.30 | 33.80 | 0 | 0 | 0 |
04/06/2010 |
35.50
|
71,700 | 35.30 | 36.90 | 34.20 | 0 | 0 | 0 |
03/06/2010 |
35.30
|
102,700 | 34.50 | 35.50 | 34.70 | 0 | 0 | 0 |
02/06/2010 |
34.50
|
8,500 | 33.80 | 35.40 | 33.40 | 0 | 0 | 0 |
01/06/2010 |
33.80
|
6,200 | 35 | 35 | 33.10 | 0 | 0 | 0 |
31/05/2010 |
35
|
4,300 | 35.90 | 37.40 | 34.20 | 0 | 0 | 0 |
28/05/2010 |
35.90
|
54,400 | 33.40 | 36 | 34.50 | 0 | 0 | 0 |
27/05/2010 |
33.40
|
33,600 | 33.40 | 34 | 33 | 0 | 0 | 0 |
26/05/2010 |
33.40
|
49,700 | 32.60 | 33.40 | 30.30 | 0 | 0 | 0 |
25/05/2010 |
32.60
|
37,100 | 32.30 | 33 | 30 | 0 | 0 | 0 |
24/05/2010 |
32.30
|
9,600 | 30.80 | 32.30 | 31 | 0 | 0 | 0 |
21/05/2010 |
30.80
|
29,000 | 34 | 34.70 | 30.80 | 0 | 0 | 0 |
20/05/2010 |
34
|
50,400 | 35.60 | 35.60 | 32.70 | 0 | 0 | 0 |
19/05/2010 |
35.60
|
81,200 | 36.60 | 36.60 | 33.10 | 0 | 0 | 0 |
18/05/2010 |
36.60
|
45,400 | 35.80 | 38 | 34.10 | 0 | 0 | 0 |
17/05/2010 |
35.80
|
42,000 | 37.90 | 38.20 | 35.60 | 0 | 0 | 0 |
14/05/2010 |
37.90
|
36,300 | 36.40 | 38.60 | 36.50 | 0 | 0 | 0 |
13/05/2010 |
36.40
|
56,100 | 34.90 | 36.80 | 33.30 | 0 | 0 | 0 |
12/05/2010 |
34.90
|
63,100 | 39 | 39 | 34.90 | 0 | 0 | 0 |
11/05/2010 |
39
|
25,800 | 38 | 39 | 39 | 0 | 0 | 0 |
10/05/2010 |
38
|
76,700 | 39.50 | 39.50 | 37.20 | 0 | 0 | 0 |
07/05/2010 |
39.50
|
112,600 | 42 | 42 | 39.10 | 0 | 0 | 0 |
06/05/2010 |
42
|
74,100 | 42.50 | 42.50 | 40 | 0 | 500 | -0.0 |
05/05/2010 |
42.50
|
51,400 | 40.30 | 42.50 | 39 | 0 | 1,000 | 0 |
04/05/2010 |
40.30
|
46,800 | 40.40 | 42 | 40 | 0 | 500 | -0.0 |
29/04/2010 |
40.40
|
160,000 | 38 | 40.40 | 40 | 0 | 20,000 | 0 |
28/04/2010 |
38
|
136,400 | 37.40 | 38 | 36.20 | 0 | 0 | 0 |
27/04/2010 |
37.40
|
94,000 | 34.80 | 37.40 | 33.60 | 0 | 0 | 0 |
26/04/2010 |
34.80
|
23,000 | 35.90 | 35.90 | 34.50 | 0 | 0 | 0 |
22/04/2010 |
35.90
|
162,800 | 34 | 36.30 | 34.20 | 0 | 0 | 0 |
21/04/2010 |
34
|
83,900 | 33.30 | 34 | 33.80 | 1,000 | 0 | 0.0 |
20/04/2010 |
33.30
|
113,300 | 33 | 34.20 | 32.20 | 0 | 0 | 0 |
19/04/2010 |
33
|
35,800 | 34 | 34 | 32.40 | 0 | 0 | 0 |
16/04/2010 |
34
|
90,400 | 32 | 34 | 32 | 20,000 | 0 | 0.7 |
15/04/2010 |
32
|
30,800 | 32.30 | 32.40 | 31.80 | 1,000 | 0 | 0.0 |
14/04/2010 |
32.30
|
22,800 | 32 | 32.30 | 31.50 | 0 | 0 | 0 |
13/04/2010 |
32
|
49,600 | 33.70 | 33.70 | 31.90 | 0 | 0 | 0 |
12/04/2010 |
33.70
|
160,000 | 31.60 | 33.70 | 32.30 | 0 | 0 | 0 |
09/04/2010 |
31.60
|
62,200 | 31.90 | 32 | 31 | 0 | 0 | 0 |
08/04/2010 |
31.90
|
60,700 | 32.80 | 32.80 | 31.70 | 0 | 0 | 0 |
07/04/2010 |
32.80
|
79,200 | 32.30 | 32.80 | 30.80 | 0 | 0 | 0 |
06/04/2010 |
32.30
|
58,700 | 32.60 | 34.60 | 32 | 0 | 0 | 0 |
05/04/2010 |
32.60
|
29,800 | 30.40 | 32.60 | 31 | 0 | 0 | 0 |
02/04/2010 |
30.40
|
84,000 | 30.80 | 31 | 30 | 0 | 0 | 0 |
01/04/2010 |
30.80
|
10,900 | 30.10 | 32.50 | 30.60 | 0 | 0 | 0 |
31/03/2010 |
30.10
|
25,400 | 31 | 32 | 30 | 0 | 0 | 0 |
30/03/2010 |
31
|
81,900 | 31.10 | 32.40 | 28.80 | 0 | 0 | 0 |
29/03/2010 |
31.10
|
38,000 | 30.60 | 31.70 | 30 | 0 | 0 | 0 |
26/03/2010 |
30.60
|
80,100 | 32.20 | 32.20 | 30 | 0 | 0 | 0 |
25/03/2010 |
32.20
|
79,100 | 34.50 | 34.50 | 32.20 | 0 | 0 | 0 |
24/03/2010 |
34.50
|
30,200 | 35.20 | 36 | 32.60 | 0 | 0 | 0 |
23/03/2010 |
35.20
|
249,300 | 32.90 | 35.20 | 33 | 0 | 0 | 0 |
22/03/2010 |
32.90
|
50,600 | 30.80 | 32.90 | 32.80 | 0 | 0 | 0 |
19/03/2010 |
30.80
|
66,900 | 29.50 | 30.80 | 30.50 | 0 | 0 | 0 |
18/03/2010 |
29.50
|
23,400 | 27.60 | 29.50 | 27.80 | 0 | 0 | 0 |
17/03/2010 |
27.60
|
8,300 | 28 | 28.20 | 27 | 0 | 0 | 0 |
16/03/2010 |
28
|
25,400 | 29.70 | 29.70 | 27.60 | 0 | 0 | 0 |
15/03/2010 |
29.70
|
5,300 | 30.40 | 30.40 | 29 | 0 | 0 | 0 |
12/03/2010 |
30.40
|
7,900 | 29.30 | 31 | 28 | 0 | 0 | 0 |
11/03/2010 |
29.30
|
7,400 | 30.10 | 30.80 | 29.30 | 0 | 0 | 0 |
10/03/2010 |
30.10
|
36,700 | 31 | 31.70 | 30 | 0 | 0 | 0 |
09/03/2010 |
31
|
3,100 | 31.30 | 33 | 29.20 | 0 | 0 | 0 |
08/03/2010 |
31.30
|
30,100 | 30.20 | 31.30 | 31 | 0 | 0 | 0 |
05/03/2010 |
30.20
|
37,600 | 28.20 | 30.20 | 28 | 0 | 0 | 0 |
04/03/2010 |
28.20
|
55,800 | 28.50 | 29.30 | 28.10 | 0 | 0 | 0 |
03/03/2010 |
28.50
|
12,100 | 28 | 28.50 | 27.80 | 0 | 0 | 0 |
02/03/2010 |
28
|
10,300 | 28.20 | 28.20 | 27.50 | 0 | 0 | 0 |
01/03/2010 |
28.20
|
4,300 | 27.70 | 28.40 | 27 | 0 | 100 | -0.0 |
26/02/2010 |
27.70
|
24,600 | 27.10 | 28.90 | 27.20 | 0 | 0 | 0 |
25/02/2010 |
27.10
|
70,500 | 27 | 28 | 27 | 0 | 0 | 0 |
24/02/2010 |
27
|
400 | 27 | 28 | 27 | 0 | 0 | 0 |
23/02/2010 |
27
|
800 | 27 | 27 | 27 | 0 | 0 | 0 |
22/02/2010 |
27
|
1,500 | 28.40 | 28.40 | 27 | 0 | 0 | 0 |
12/02/2010 |
28.40
|
14,900 | 26.60 | 28.40 | 28 | 0 | 0 | 0 |
11/02/2010 |
26.60
|
224,600 | 24.70 | 26.60 | 26.50 | 0 | 0 | 0 |
10/02/2010 |
24.70
|
2,500 | 26.50 | 26.50 | 24.70 | 0 | 0 | 0 |
09/02/2010 |
26.50
|
1,700 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
08/02/2010 |
26.50
|
1,800 | 27.20 | 28.30 | 26.50 | 0 | 0 | 0 |
05/02/2010 |
27.20
|
4,500 | 29 | 30.50 | 27.20 | 0 | 0 | 0 |
04/02/2010 |
29
|
136,300 | 29 | 29.40 | 27 | 0 | 0 | 0 |
03/02/2010 |
29
|
1,000 | 26.70 | 29 | 29 | 0 | 0 | 0 |
02/02/2010 |
26.70
|
2,600 | 26.70 | 28.50 | 26.70 | 0 | 0 | 0 |
01/02/2010 |
26.70
|
2,000 | 27 | 27 | 26.70 | 0 | 0 | 0 |
29/01/2010 |
27
|
2,500 | 26.20 | 28 | 25 | 0 | 0 | 0 |
28/01/2010 |
26.20
|
18,500 | 28 | 29.80 | 26.20 | 0 | 0 | 0 |
27/01/2010 |
28
|
1,700 | 29 | 29 | 28 | 0 | 0 | 0 |
26/01/2010 |
29
|
10,000 | 28.20 | 30 | 28 | 0 | 0 | 0 |
25/01/2010 |
28.20
|
900 | 28 | 28.20 | 28.20 | 0 | 0 | 0 |
22/01/2010 |
28
|
900 | 28.10 | 29.70 | 28 | 0 | 0 | 0 |
21/01/2010 |
28.10
|
0 | 28 | 28.10 | 28.10 | 0 | 0 | 0 |
20/01/2010 |
28
|
9,900 | 30 | 30 | 27.90 | 0 | 0 | 0 |
19/01/2010 |
30
|
100 | 28.60 | 30 | 30 | 0 | 0 | 0 |