Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0 | 0% | 0 | 0 | 0 |
11.90
11.90
11.90
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
11.90
11.90
11.90
|
3 tháng
(2024-06-20) |
0 | 0% | 100 | -220,000 | -2.2 |
11.90
11.90
11.90
|
6 tháng
(2024-03-22) |
0 | 0% | 100 | -220,000 | -2.2 |
11.90
11.90
11.90
|
12 tháng
(2023-09-25) |
3.40 | 40% | 200 | -220,000 | -2.2 |
8.50
11.90
11.90
|
24 tháng
(2022-09-29) |
-0.90 | -7.03% | 801 | -220,000 | -2.2 |
8.50
12.80
11.90
|
36 tháng
(2021-10-04) |
4.90 | 70% | 55,334 | -220,000 | -2.2 |
7
16.90
11.90
|
60 tháng
(2019-10-15) |
0.10 | 0.85% | 1,718,050 | -220,000 | -2.2 |
7
18.80
11.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/09/2010 |
25.98
|
39,000 | 27.77 | 27.93 | 25.98 | 0 | 0 | 0 |
10/09/2010 |
27.36
|
199,100 | 27.60 | 28.01 | 25.66 | 0 | 0 | 0 |
09/09/2010 |
27.12
|
214,600 | 25.98 | 27.20 | 24.84 | 0 | 0 | 0 |
08/09/2010 |
26.55
|
44,800 | 26.79 | 26.79 | 26.55 | 0 | 0 | 0 |
07/09/2010 |
27.36
|
55,900 | 29.96 | 29.96 | 27.20 | 0 | 3,000 | -0.1 |
06/09/2010 |
28.17
|
53,800 | 28.17 | 28.17 | 27.60 | 0 | 2,500 | -0.1 |
01/09/2010 |
26.39
|
63,600 | 26.14 | 26.39 | 24.44 | 0 | 0 | 0 |
31/08/2010 |
24.84
|
48,300 | 24.28 | 24.84 | 24.11 | 0 | 0 | 0 |
30/08/2010 |
23.22
|
15,500 | 23.14 | 23.22 | 23.14 | 0 | 0 | 0 |
27/08/2010 |
21.84
|
36,900 | 23.14 | 23.14 | 21.60 | 0 | 0 | 0 |
26/08/2010 |
23.38
|
41,900 | 23.54 | 24.36 | 21.76 | 0 | 0 | 0 |
25/08/2010 |
23.30
|
30,700 | 24.36 | 24.36 | 23.30 | 0 | 0 | 0 |
24/08/2010 |
24.84
|
70,900 | 26.71 | 26.71 | 24.84 | 0 | 0 | 0 |
23/08/2010 |
27.04
|
47,900 | 26.06 | 27.52 | 26.06 | 0 | 0 | 0 |
20/08/2010 |
27.77
|
59,500 | 28.01 | 28.25 | 26.87 | 0 | 0 | 0 |
19/08/2010 |
27.85
|
36,100 | 27.60 | 28.42 | 27.60 | 0 | 0 | 0 |
18/08/2010 |
27.20
|
40,200 | 28.74 | 28.74 | 26.87 | 0 | 0 | 0 |
17/08/2010 |
27.85
|
44,900 | 27.85 | 29.31 | 27.69 | 0 | 0 | 0 |
16/08/2010 |
29.07
|
84,800 | 28.82 | 29.63 | 28.82 | 0 | 0 | 0 |
13/08/2010 |
28.42
|
23,100 | 26.79 | 29.23 | 26.79 | 0 | 0 | 0 |
12/08/2010 |
27.04
|
87,800 | 27.12 | 28.58 | 27.04 | 0 | 0 | 0 |
11/08/2010 |
29.31
|
34,400 | 27.44 | 29.31 | 27.44 | 2,000 | 0 | 0.1 |
10/08/2010 |
27.60
|
73,600 | 29.15 | 29.15 | 26.71 | 0 | 0 | 0 |
09/08/2010 |
27.69
|
65,600 | 30.69 | 30.69 | 27.69 | 0 | 0 | 0 |
06/08/2010 |
29.39
|
32,200 | 28.58 | 29.80 | 28.42 | 0 | 0 | 0 |
05/08/2010 |
29.96
|
128,800 | 31.18 | 31.66 | 29.23 | 0 | 0 | 0 |
04/08/2010 |
31.58
|
30,400 | 31.66 | 31.66 | 30.53 | 0 | 0 | 0 |
03/08/2010 |
32.72
|
18,600 | 32.88 | 32.88 | 32.56 | 0 | 0 | 0 |
02/08/2010 |
33.04
|
30,400 | 33.29 | 33.94 | 32.80 | 0 | 0 | 0 |
30/07/2010 |
33.86
|
54,600 | 34.83 | 34.83 | 33.61 | 0 | 0 | 0 |
29/07/2010 |
34.10
|
77,000 | 33.77 | 34.91 | 33.61 | 0 | 0 | 0 |
28/07/2010 |
34.18
|
61,000 | 35.97 | 35.97 | 33.94 | 3,000 | 0 | 0.1 |
27/07/2010 |
35.64
|
83,100 | 35.32 | 35.72 | 34.83 | 0 | 0 | 0 |
26/07/2010 |
34.91
|
52,500 | 36.05 | 36.29 | 34.51 | 4,500 | 0 | 0.2 |
23/07/2010 |
34.83
|
206,400 | 33.37 | 35.72 | 31.34 | 5,000 | 0 | 0.2 |
22/07/2010 |
33.86
|
111,000 | 35.32 | 36.13 | 32.88 | 0 | 0 | 0 |
21/07/2010 |
35.72
|
92,200 | 35.72 | 36.53 | 34.51 | 0 | 0 | 0 |
20/07/2010 |
36.53
|
66,600 | 39.70 | 39.70 | 36.05 | 0 | 0 | 0 |
19/07/2010 |
37.92
|
166,400 | 37.35 | 38.73 | 37.35 | 0 | 0 | 0 |
16/07/2010 |
36.53
|
205,800 | 36.53 | 36.78 | 36.05 | 0 | 0 | 0 |
15/07/2010 |
38.56
|
154,600 | 39.38 | 39.38 | 38.56 | 0 | 0 | 0 |
14/07/2010 |
40.43
|
215,000 | 42.22 | 43.03 | 38.97 | 0 | 0 | 0 |
13/07/2010 |
40.59
|
156,700 | 39.78 | 41.57 | 39.38 | 0 | 0 | 0 |
12/07/2010 |
39.54
|
276,600 | 39.54 | 39.54 | 34.91 | 0 | 0 | 0 |
09/07/2010 |
37.27
|
295,800 | 34.59 | 37.27 | 34.59 | 0 | 0 | 0 |
08/07/2010 |
34.51
|
105,100 | 32.96 | 35.72 | 32.96 | 0 | 0 | 0 |
07/07/2010 |
34.10
|
108,400 | 35.97 | 35.97 | 34.10 | 0 | 0 | 0 |
06/07/2010 |
35.56
|
99,600 | 35.72 | 36.94 | 35.15 | 0 | 0 | 0 |
05/07/2010 |
35.64
|
171,500 | 36.78 | 36.78 | 34.91 | 1,000 | 0 | 0.0 |
02/07/2010 |
35.89
|
269,000 | 37.35 | 37.83 | 35.72 | 0 | 0 | 0 |
01/07/2010 |
36.62
|
437,000 | 34.10 | 37.92 | 33.04 | 0 | 0 | 0 |
30/06/2010 |
35.24
|
114,200 | 38.97 | 38.97 | 34.59 | 0 | 0 | 0 |
29/06/2010 |
37.43
|
223,100 | 34.99 | 37.43 | 34.10 | 0 | 0 | 0 |
28/06/2010 |
35.07
|
160,900 | 33.61 | 35.07 | 32.96 | 0 | 0 | 0 |
25/06/2010 |
32.96
|
264,900 | 32.39 | 32.96 | 30.12 | 0 | 0 | 0 |
24/06/2010 |
30.85
|
219,500 | 30.04 | 30.85 | 30.04 | 0 | 0 | 0 |
23/06/2010 |
30.20
|
99,500 | 29.72 | 30.45 | 28.42 | 0 | 0 | 0 |
22/06/2010 |
30.20
|
66,000 | 31.66 | 31.66 | 30.20 | 0 | 0 | 0 |
21/06/2010 |
31.50
|
66,900 | 33.61 | 33.61 | 30.12 | 0 | 0 | 0 |
18/06/2010 |
31.50
|
295,000 | 31.50 | 31.50 | 29.47 | 0 | 0 | 0 |
17/06/2010 |
29.47
|
49,400 | 29.47 | 29.47 | 29.47 | 0 | 0 | 0 |
16/06/2010 |
27.60
|
31,200 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
15/06/2010 |
25.82
|
2,900 | 25.82 | 25.82 | 25.82 | 0 | 0 | 0 |
14/06/2010 |
24.19
|
3,200 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 |
11/06/2010 |
22.90
|
77,700 | 19.97 | 22.90 | 19.97 | 0 | 0 | 0 |
10/06/2010 |
22.73
|
2,000 | 21.35 | 22.73 | 21.27 | 0 | 0 | 0 |
09/06/2010 |
22.65
|
700 | 22.73 | 22.73 | 22.65 | 0 | 0 | 0 |
08/06/2010 |
22.08
|
13,800 | 22.00 | 22.08 | 21.92 | 0 | 0 | 0 |
07/06/2010 |
22.49
|
7,700 | 21.27 | 22.73 | 21.27 | 0 | 0 | 0 |
04/06/2010 |
22.25
|
7,000 | 22.57 | 22.73 | 22.25 | 0 | 0 | 0 |
03/06/2010 |
23.14
|
1,600 | 23.87 | 23.87 | 23.14 | 0 | 0 | 0 |
02/06/2010 |
22.81
|
8,400 | 22.73 | 23.38 | 22.73 | 0 | 0 | 0 |
01/06/2010 |
22.73
|
10,900 | 25.17 | 25.17 | 22.57 | 0 | 0 | 0 |
31/05/2010 |
23.87
|
4,100 | 23.87 | 25.49 | 23.87 | 0 | 0 | 0 |
28/05/2010 |
23.95
|
41,300 | 23.95 | 23.95 | 23.54 | 0 | 0 | 0 |
27/05/2010 |
22.98
|
12,900 | 21.92 | 23.06 | 21.92 | 0 | 0 | 0 |
26/05/2010 |
21.19
|
27,800 | 20.46 | 23.38 | 20.46 | 0 | 0 | 0 |
25/05/2010 |
21.84
|
6,100 | 21.92 | 21.92 | 21.84 | 0 | 0 | 0 |
24/05/2010 |
23.46
|
4,100 | 23.54 | 23.54 | 23.46 | 0 | 0 | 0 |
21/05/2010 |
26.39
|
16,100 | 25.17 | 26.39 | 24.92 | 0 | 0 | 0 |
20/05/2010 |
26.22
|
25,300 | 28.33 | 28.33 | 25.98 | 0 | 0 | 0 |