Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0 | 0% | 3,793,999 | 0 | 0 |
0.60
0.80
0.80
|
2 tháng
(2024-09-23) |
0 | 0% | 5,475,462 | 0 | 0 |
0.60
0.80
0.80
|
3 tháng
(2024-08-26) |
0 | 0% | 8,827,642 | 2,000 | 0.0 |
0.60
0.80
0.80
|
6 tháng
(2024-05-27) |
0 | 0% | 31,004,963 | 4,900 | 0.0 |
0.60
1
0.80
|
12 tháng
(2024-01-02) |
0.20 | 40% | 49,220,256 | -2,477 | -0.0 |
0.40
1
0.80
|
24 tháng
(2022-12-05) |
-0.20 | -22.22% | 94,750,387 | -76,377 | -0.0 |
0.40
1
0.80
|
36 tháng
(2021-12-08) |
-2.80 | -80% | 213,724,775 | -57,048 | -0.0 |
0.40
4.10
0.80
|
60 tháng
(2019-12-19) |
0.30 | 75% | 364,672,218 | -1,105,848 | -1.6 |
0.30
4.10
0.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/07/2010 |
20.73
|
150,200 | 21.59 | 21.80 | 20.30 | 0 | 0 | 0 |
05/07/2010 |
21.59
|
128,800 | 21.16 | 22.09 | 21.23 | 0 | 0 | 0 |
02/07/2010 |
21.16
|
187,300 | 21.09 | 21.59 | 21.02 | 0 | 0 | 0 |
01/07/2010 |
21.09
|
147,400 | 21.02 | 21.45 | 20.73 | 400 | 0 | 0.0 |
30/06/2010 |
21.02
|
167,100 | 22.02 | 22.02 | 20.52 | 0 | 0 | 0 |
29/06/2010 |
22.02
|
145,800 | 21.52 | 22.45 | 21.59 | 0 | 0 | 0 |
28/06/2010 |
21.52
|
206,900 | 21.66 | 21.95 | 21.45 | 0 | 0 | 0 |
25/06/2010 |
21.66
|
315,700 | 22.88 | 22.88 | 21.59 | 0 | 0 | 0 |
24/06/2010 |
22.88
|
297,000 | 23.31 | 23.73 | 22.23 | 0 | 1,300 | -0.0 |
23/06/2010 |
23.31
|
233,500 | 23.59 | 23.59 | 22.88 | 0 | 0 | 0 |
22/06/2010 |
23.59
|
329,500 | 23.95 | 24.45 | 23.23 | 0 | 0 | 0 |
21/06/2010 |
23.95
|
317,300 | 23.88 | 25.02 | 23.45 | 0 | 0 | 0 |
18/06/2010 |
23.88
|
350,900 | 22.81 | 24.59 | 22.81 | 0 | 0 | 0 |
17/06/2010 |
22.81
|
570,200 | 23.88 | 23.95 | 22.73 | 2,000 | 0 | 0.1 |
16/06/2010 |
23.88
|
368,200 | 23.59 | 25.24 | 23.59 | 0 | 0 | 0 |
15/06/2010 |
23.59
|
617,300 | 22.52 | 23.59 | 23.23 | 0 | 0 | 0 |
14/06/2010 |
22.52
|
496,400 | 21.09 | 22.52 | 21.16 | 6,600 | 0 | 0.2 |
11/06/2010 |
21.09
|
446,200 | 20.30 | 21.45 | 20.59 | 0 | 0 | 0 |
10/06/2010 |
20.30
|
138,900 | 20.02 | 20.59 | 19.66 | 0 | 1,000 | -0.0 |
09/06/2010 |
20.02
|
304,900 | 19.80 | 20.88 | 19.80 | 0 | 1,000 | -0.0 |
08/06/2010 |
19.80
|
291,400 | 20.59 | 20.59 | 19.16 | 0 | 0 | 0 |
07/06/2010 |
20.59
|
235,200 | 21.80 | 21.80 | 20.59 | 0 | 0 | 0 |
04/06/2010 |
21.80
|
209,600 | 22.66 | 23.02 | 21.09 | 600 | 0 | 0.0 |
03/06/2010 |
22.66
|
427,600 | 21.30 | 22.66 | 21.80 | 2,700 | 24,500 | -0.7 |
02/06/2010 |
21.30
|
488,900 | 20.02 | 21.30 | 19.23 | 0 | 0 | 0 |
01/06/2010 |
20.02
|
279,700 | 20.88 | 20.88 | 19.59 | 0 | 0 | 0 |
31/05/2010 |
20.88
|
202,900 | 22.23 | 22.88 | 20.73 | 0 | 0 | 0 |
28/05/2010 |
22.23
|
216,100 | 20.95 | 22.23 | 22.16 | 10,000 | 0 | 0.3 |
27/05/2010 |
20.95
|
216,300 | 19.59 | 20.95 | 19.59 | 31,500 | 0 | 0.9 |
26/05/2010 |
19.59
|
70,500 | 18.44 | 19.59 | 18.80 | 0 | 0 | 0 |
25/05/2010 |
18.44
|
27,500 | 17.87 | 18.44 | 17.52 | 0 | 0 | 0 |
24/05/2010 |
17.87
|
284,300 | 18.37 | 19.16 | 17.16 | 0 | 0 | 0 |
21/05/2010 |
18.37
|
62,600 | 19.66 | 19.66 | 18.37 | 0 | 0 | 0 |
20/05/2010 |
19.66
|
308,200 | 21.09 | 21.80 | 19.66 | 0 | 0 | 0 |
19/05/2010 |
21.09
|
36,800 | 21.95 | 21.95 | 21.09 | 0 | 0 | 0 |
18/05/2010 |
21.95
|
64,200 | 23.66 | 24.31 | 21.95 | 0 | 0 | 0 |
17/05/2010 |
23.66
|
182,100 | 23.52 | 23.66 | 22.88 | 0 | 0 | 0 |
14/05/2010 |
23.52
|
331,300 | 22.81 | 24.38 | 21.23 | 0 | 0 | 0 |
13/05/2010 |
22.81
|
6,200 | 24.45 | 24.45 | 22.81 | 0 | 0 | 0 |
12/05/2010 |
24.45
|
7,700 | 25.74 | 25.74 | 24.45 | 0 | 0 | 0 |
11/05/2010 |
25.74
|
37,800 | 27.67 | 27.88 | 25.74 | 0 | 0 | 0 |
10/05/2010 |
27.67
|
61,800 | 29.60 | 29.60 | 27.67 | 0 | 0 | 0 |
07/05/2010 |
29.60
|
182,000 | 31.81 | 31.81 | 29.60 | 0 | 0 | 0 |
06/05/2010 |
31.81
|
193,400 | 30.24 | 31.81 | 29.74 | 0 | 100 | -0.0 |
05/05/2010 |
30.24
|
298,000 | 31.60 | 32.17 | 29.45 | 0 | 0 | 0 |
04/05/2010 |
31.60
|
135,600 | 33.74 | 33.74 | 31.60 | 0 | 0 | 0 |
29/04/2010 |
33.74
|
271,800 | 33.10 | 35.03 | 32.89 | 0 | 0 | 0 |
28/04/2010 |
33.10
|
216,100 | 31.81 | 33.46 | 31.46 | 0 | 0 | 0 |
27/04/2010 |
31.81
|
268,400 | 29.60 | 31.81 | 29.67 | 0 | 0 | 0 |
26/04/2010 |
29.60
|
347,800 | 30.81 | 31.81 | 29.60 | 0 | 300 | -0.0 |
22/04/2010 |
30.81
|
453,800 | 33.10 | 35.39 | 30.81 | 0 | 0 | 0 |
21/04/2010 |
33.10
|
123,900 | 30.96 | 33.10 | 32.81 | 0 | 1,100 | -0.1 |
20/04/2010 |
30.96
|
236,200 | 28.95 | 30.96 | 30.38 | 0 | 100 | -0.0 |
19/04/2010 |
28.95
|
65,600 | 27.10 | 28.95 | 28.95 | 0 | 0 | 0 |
16/04/2010 |
27.10
|
33,700 | 25.52 | 27.10 | 27.10 | 0 | 0 | 0 |
15/04/2010 |
25.52
|
67,500 | 24.31 | 25.52 | 23.95 | 0 | 0 | 0 |
14/04/2010 |
24.31
|
216,500 | 23.73 | 24.81 | 22.59 | 0 | 0 | 0 |
13/04/2010 |
23.73
|
154,500 | 22.81 | 23.73 | 22.16 | 0 | 0 | 0 |
12/04/2010 |
22.81
|
409,600 | 21.09 | 22.81 | 20.73 | 0 | 0 | 0 |
09/04/2010 |
21.09
|
370,300 | 20.37 | 21.73 | 20.52 | 0 | 0 | 0 |
08/04/2010 |
20.37
|
124,500 | 19.23 | 20.37 | 20.16 | 0 | 0 | 0 |
07/04/2010 |
19.23
|
285,400 | 17.59 | 19.23 | 18.02 | 0 | 0 | 0 |
06/04/2010 |
17.59
|
275,400 | 18.02 | 18.95 | 17.52 | 0 | 0 | 0 |
05/04/2010 |
18.02
|
182,700 | 16.73 | 18.02 | 17.16 | 0 | 0 | 0 |
02/04/2010 |
16.73
|
164,000 | 17.23 | 17.52 | 16.51 | 0 | 0 | 0 |
01/04/2010 |
17.23
|
158,600 | 17.73 | 18.02 | 16.87 | 0 | 0 | 0 |
31/03/2010 |
17.73
|
230,400 | 17.52 | 18.73 | 17.16 | 0 | 0 | 0 |
30/03/2010 |
17.52
|
386,800 | 16.66 | 17.52 | 16.80 | 0 | 0 | 0 |
29/03/2010 |
16.66
|
298,000 | 15.66 | 16.66 | 15.44 | 0 | 0 | 0 |
26/03/2010 |
15.66
|
202,400 | 16.16 | 16.80 | 15.30 | 0 | 0 | 0 |
25/03/2010 |
16.16
|
394,200 | 16.16 | 17.23 | 15.08 | 0 | 0 | 0 |
24/03/2010 |
16.16
|
140,800 | 15.16 | 16.16 | 16.16 | 0 | 0 | 0 |
23/03/2010 |
15.16
|
241,700 | 14.23 | 15.16 | 14.58 | 0 | 0 | 0 |
22/03/2010 |
14.23
|
326,700 | 13.30 | 14.23 | 13.94 | 0 | 0 | 0 |
19/03/2010 |
13.30
|
131,500 | 12.94 | 13.30 | 13.23 | 0 | 1,000 | -0.0 |
18/03/2010 |
12.94
|
87,700 | 12.51 | 12.94 | 11.94 | 0 | 0 | 0 |
17/03/2010 |
12.51
|
109,700 | 12.87 | 12.94 | 12.15 | 0 | 0 | 0 |
16/03/2010 |
12.87
|
291,800 | 14.01 | 14.01 | 12.87 | 0 | 0 | 0 |
15/03/2010 |
14.01
|
225,800 | 13.15 | 14.01 | 13.44 | 0 | 0 | 0 |
12/03/2010 |
13.15
|
332,200 | 12.30 | 13.15 | 13.08 | 0 | 0 | 0 |
11/03/2010 |
12.30
|
214,700 | 11.44 | 12.30 | 11.87 | 0 | 0 | 0 |
10/03/2010 |
11.44
|
118,600 | 12.08 | 12.51 | 11.44 | 0 | 0 | 0 |
09/03/2010 |
12.08
|
35,100 | 11.87 | 12.58 | 11.87 | 0 | 0 | 0 |
08/03/2010 |
11.87
|
168,500 | 11.44 | 11.87 | 11.44 | 0 | 0 | 0 |
05/03/2010 |
11.44
|
133,800 | 10.72 | 11.44 | 10.65 | 0 | 0 | 0 |
04/03/2010 |
10.72
|
49,800 | 10.15 | 10.87 | 10.51 | 0 | 0 | 0 |
03/03/2010 |
10.15
|
16,900 | 10.37 | 10.94 | 10.15 | 0 | 200 | -0.0 |
02/03/2010 |
10.37
|
9,500 | 10.44 | 10.87 | 10.37 | 0 | 0 | 0 |
01/03/2010 |
10.44
|
10,800 | 10.65 | 10.94 | 10.22 | 0 | 0 | 0 |
26/02/2010 |
10.65
|
4,600 | 10.22 | 10.80 | 10.37 | 0 | 0 | 0 |
25/02/2010 |
10.22
|
21,300 | 10.94 | 11.01 | 10.22 | 0 | 0 | 0 |
24/02/2010 |
10.94
|
15,600 | 10.80 | 11.01 | 10.29 | 0 | 0 | 0 |
23/02/2010 |
10.80
|
6,600 | 11.37 | 11.37 | 10.80 | 0 | 0 | 0 |
22/02/2010 |
11.37
|
6,100 | 11.22 | 11.72 | 11.37 | 0 | 0 | 0 |
12/02/2010 |
11.22
|
14,100 | 10.87 | 11.72 | 10.72 | 0 | 0 | 0 |
11/02/2010 |
10.87
|
13,500 | 10.65 | 11.08 | 10.87 | 0 | 0 | 0 |
10/02/2010 |
10.65
|
10,500 | 10.72 | 11.15 | 10.65 | 0 | 0 | 0 |
09/02/2010 |
10.72
|
4,000 | 10.15 | 11.01 | 10.72 | 0 | 0 | 0 |
08/02/2010 |
10.15
|
30,400 | 10.72 | 11.37 | 10.15 | 0 | 0 | 0 |
05/02/2010 |
10.72
|
7,300 | 10.80 | 11.15 | 10.72 | 0 | 0 | 0 |