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) |
0.80 | 28.57% | 2,900 | 0 | 0 |
2.80
3.60
3.60
|
2 tháng
(2024-07-22) |
0.80 | 28.57% | 4,300 | 0 | 0 |
2.80
3.60
3.60
|
3 tháng
(2024-06-21) |
0 | 0% | 5,900 | 0 | 0 |
2.80
3.60
3.60
|
6 tháng
(2024-03-25) |
-0.90 | -20% | 41,700 | -1,100 | -0.0 |
2.80
4.50
3.60
|
12 tháng
(2023-09-26) |
0.10 | 2.86% | 213,700 | -10,100 | -0.0 |
2.80
4.50
3.60
|
24 tháng
(2022-09-30) |
-0.90 | -20% | 743,851 | -13,000 | -0.0 |
2.80
5
3.60
|
36 tháng
(2021-10-05) |
-1.10 | -23.40% | 6,786,298 | -117,400 | -0.8 |
2.80
12.40
3.60
|
60 tháng
(2019-10-16) |
-2 | -35.71% | 10,879,584 | -99,592 | -0.7 |
2.60
12.40
3.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/05/2010 |
48.69
|
228,100 | 51.17 | 51.36 | 48.21 | 0 | 0 | 0 |
18/05/2010 |
51.17
|
169,600 | 51.55 | 53.37 | 50.79 | 0 | 0 | 0 |
17/05/2010 |
51.55
|
117,500 | 52.70 | 54.22 | 50.98 | 0 | 0 | 0 |
14/05/2010 |
52.70
|
132,500 | 52.89 | 52.98 | 51.65 | 0 | 0 | 0 |
13/05/2010 |
52.89
|
216,900 | 51.07 | 54.42 | 51.55 | 500 | 0 | 0.0 |
12/05/2010 |
51.07
|
348,000 | 54.03 | 54.03 | 50.79 | 0 | 6,100 | -0.3 |
11/05/2010 |
54.03
|
217,000 | 54.32 | 56.33 | 53.56 | 0 | 10,000 | -0.6 |
10/05/2010 |
54.32
|
183,400 | 55.18 | 55.66 | 52.51 | 0 | 0 | 0 |
07/05/2010 |
55.18
|
315,900 | 58.14 | 58.14 | 54.51 | 0 | 10,000 | -0.6 |
06/05/2010 |
58.14
|
241,000 | 57.28 | 58.14 | 56.42 | 0 | 50,000 | -3.0 |
05/05/2010 |
57.28
|
141,800 | 58.52 | 58.52 | 56.33 | 500 | 0 | 0.0 |
04/05/2010 |
58.52
|
261,300 | 58.14 | 60.53 | 58.43 | 0 | 0 | 0 |
29/04/2010 |
58.14
|
342,900 | 56.42 | 60.14 | 57.76 | 0 | 0 | 0 |
28/04/2010 |
56.42
|
389,300 | 57.28 | 58.23 | 55.37 | 0 | 0 | 0 |
27/04/2010 |
57.28
|
250,400 | 56.33 | 58.71 | 56.80 | 0 | 0 | 0 |
26/04/2010 |
56.33
|
341,900 | 59.09 | 59.86 | 56.33 | 0 | 0 | 0 |
22/04/2010 |
59.09
|
464,800 | 62.15 | 63.49 | 57.28 | 0 | 0 | 0 |
21/04/2010 |
62.15
|
920,400 | 57.95 | 62.15 | 57.28 | 20,000 | 3,200 | 1.1 |
20/04/2010 |
57.95
|
264,000 | 59.67 | 59.67 | 57.38 | 500 | 0 | 0.0 |
19/04/2010 |
59.67
|
470,600 | 58.71 | 61.58 | 56.33 | 0 | 0 | 0 |
16/04/2010 |
58.71
|
300,400 | 59.67 | 61.10 | 58.33 | 1,000 | 9,900 | -0.6 |
15/04/2010 |
59.67
|
655,900 | 56.33 | 59.67 | 56.33 | 0 | 0 | 0 |
14/04/2010 |
56.33
|
229,400 | 54.89 | 56.61 | 54.42 | 0 | 0 | 0 |
13/04/2010 |
54.89
|
295,400 | 56.61 | 56.90 | 54.42 | 0 | 0 | 0 |
12/04/2010 |
56.61
|
324,400 | 58.71 | 60.05 | 55.27 | 0 | 0 | 0 |
09/04/2010 |
58.71
|
358,200 | 60.72 | 62.05 | 56.52 | 60,000 | 100 | 3.7 |
08/04/2010 |
60.72
|
669,600 | 57.66 | 60.72 | 57.28 | 0 | 0 | 0 |
07/04/2010 |
57.66
|
479,200 | 55.37 | 58.23 | 55.37 | 0 | 0 | 0 |
06/04/2010 |
55.37
|
723,400 | 53.08 | 56.13 | 54.22 | 5,000 | 0 | 0.3 |
05/04/2010 |
53.08
|
245,100 | 50.69 | 53.94 | 51.07 | 3,700 | 0 | 0.2 |
02/04/2010 |
50.69
|
170,000 | 50.12 | 51.55 | 50.31 | 1,300 | 0 | 0.1 |
01/04/2010 |
50.12
|
132,300 | 49.45 | 50.69 | 48.78 | 0 | 20,800 | -1.1 |
31/03/2010 |
49.45
|
154,800 | 50.69 | 51.36 | 49.36 | 6,500 | 27,500 | -1.1 |
30/03/2010 |
50.69
|
138,200 | 50.88 | 52.41 | 50.69 | 6,500 | 0 | 0.4 |
29/03/2010 |
50.88
|
188,200 | 50.31 | 52.03 | 50.12 | 0 | 28,300 | -1.5 |
26/03/2010 |
50.31
|
109,800 | 49.83 | 50.79 | 49.17 | 0 | 5,700 | -0.3 |
25/03/2010 |
49.83
|
177,700 | 51.55 | 51.55 | 49.17 | 0 | 0 | 0 |
24/03/2010 |
51.55
|
142,800 | 51.36 | 53.37 | 51.17 | 0 | 1,000 | -0.1 |
23/03/2010 |
51.36
|
144,300 | 52.32 | 52.51 | 50.69 | 3,000 | 0 | 0.2 |
22/03/2010 |
52.32
|
122,600 | 52.98 | 53.46 | 52.22 | 0 | 0 | 0 |
19/03/2010 |
52.98
|
186,900 | 54.32 | 55.56 | 52.79 | 0 | 0 | 0 |
18/03/2010 |
54.32
|
199,400 | 51.84 | 54.42 | 51.36 | 0 | 3,000 | -0.2 |
17/03/2010 |
51.84
|
294,500 | 53.37 | 54.32 | 50.60 | 0 | 0 | 0 |
16/03/2010 |
53.37
|
385,200 | 56.33 | 56.33 | 52.98 | 0 | 0 | 0 |
15/03/2010 |
56.33
|
259,300 | 56.33 | 58.23 | 56.13 | 0 | 0 | 0 |
12/03/2010 |
56.33
|
276,700 | 55.94 | 56.80 | 55.56 | 0 | 0 | 0 |
11/03/2010 |
55.94
|
314,500 | 55.18 | 57.09 | 55.37 | 0 | 0 | 0 |
10/03/2010 |
55.18
|
416,400 | 54.42 | 56.80 | 53.27 | 0 | 0 | 0 |
09/03/2010 |
54.42
|
357,900 | 55.66 | 55.66 | 53.46 | 0 | 0 | 0 |
08/03/2010 |
55.66
|
218,400 | 55.66 | 58.23 | 55.08 | 0 | 0 | 0 |
05/03/2010 |
55.66
|
345,700 | 54.22 | 56.33 | 53.56 | 0 | 0 | 0 |
04/03/2010 |
54.22
|
492,300 | 53.17 | 55.47 | 53.46 | 0 | 0 | 0 |
03/03/2010 |
53.17
|
380,400 | 49.64 | 53.17 | 49.64 | 0 | 0 | 0 |
02/03/2010 |
49.64
|
442,600 | 48.69 | 50.79 | 47.92 | 0 | 300 | -0.0 |
01/03/2010 |
48.69
|
195,200 | 46.21 | 48.97 | 46.78 | 0 | 0 | 0 |
26/02/2010 |
46.21
|
39,500 | 46.30 | 46.68 | 46.01 | 0 | 2,500 | -0.1 |
25/02/2010 |
46.30
|
41,500 | 46.49 | 47.26 | 45.92 | 0 | 0 | 0 |
24/02/2010 |
46.49
|
94,600 | 45.92 | 46.49 | 45.25 | 0 | 0 | 0 |
23/02/2010 |
45.92
|
71,700 | 47.35 | 47.35 | 45.82 | 0 | 0 | 0 |
22/02/2010 |
47.35
|
36,100 | 47.64 | 48.78 | 47.35 | 0 | 2,500 | -0.1 |
12/02/2010 |
47.64
|
55,800 | 47.26 | 48.31 | 47.26 | 3,000 | 0 | 0.1 |
11/02/2010 |
47.26
|
85,100 | 46.78 | 47.45 | 45.35 | 0 | 2,600 | -0.1 |
10/02/2010 |
46.78
|
62,200 | 45.06 | 47.06 | 46.11 | 10,800 | 0 | 0.5 |
09/02/2010 |
45.06
|
201,100 | 46.78 | 46.78 | 44.77 | 0 | 0 | 0 |
08/02/2010 |
46.78
|
52,600 | 47.26 | 47.26 | 46.40 | 10,000 | 0 | 0.5 |
05/02/2010 |
47.26
|
158,500 | 48.50 | 48.69 | 46.78 | 10,000 | 5,400 | 0.2 |
04/02/2010 |
48.50
|
135,900 | 47.06 | 48.69 | 46.97 | 2,900 | 0 | 0.1 |
03/02/2010 |
47.06
|
238,600 | 46.49 | 47.26 | 46.30 | 38,000 | 0 | 1.9 |
02/02/2010 |
46.49
|
68,200 | 46.40 | 47.35 | 46.30 | 3,000 | 0 | 0.1 |
01/02/2010 |
46.40
|
78,100 | 46.97 | 47.73 | 46.11 | 0 | 0 | 0 |
29/01/2010 |
46.97
|
139,600 | 46.11 | 47.26 | 44.39 | 0 | 0 | 0 |
28/01/2010 |
46.11
|
173,900 | 47.26 | 47.73 | 45.82 | 0 | 0 | 0 |
27/01/2010 |
47.26
|
241,300 | 48.59 | 51.55 | 46.49 | 0 | 0 | 0 |
26/01/2010 |
48.59
|
124,200 | 45.73 | 48.59 | 46.68 | 0 | 0 | 0 |
25/01/2010 |
45.73
|
112,700 | 45.16 | 46.01 | 44.39 | 8,100 | 0 | 0.4 |
22/01/2010 |
45.16
|
147,300 | 44.68 | 45.63 | 41.62 | 0 | 500 | -0.0 |
21/01/2010 |
44.68
|
340,600 | 46.30 | 46.78 | 44.20 | 0 | 3,200 | -0.1 |
20/01/2010 |
46.30
|
115,300 | 49.45 | 49.74 | 46.01 | 0 | 0 | 0 |
19/01/2010 |
49.45
|
129,500 | 48.50 | 50.60 | 45.25 | 0 | 0 | 0 |
18/01/2010 |
48.50
|
204,600 | 51.07 | 51.65 | 48.21 | 0 | 500 | -0.0 |
15/01/2010 |
51.07
|
154,500 | 52.12 | 54.42 | 50.22 | 0 | 4,000 | -0.2 |
14/01/2010 |
52.12
|
333,800 | 51.55 | 52.12 | 50.79 | 0 | 500 | -0.0 |
13/01/2010 |
51.55
|
400,900 | 48.21 | 52.89 | 46.11 | 0 | 0 | 0 |
12/01/2010 |
48.21
|
300,300 | 51.17 | 51.74 | 48.21 | 0 | 0 | 0 |
11/01/2010 |
51.17
|
168,600 | 52.51 | 53.37 | 50.79 | 8,000 | 0 | 0.4 |
08/01/2010 |
52.51
|
343,500 | 50.60 | 55.75 | 48.69 | 0 | 0 | 0 |
07/01/2010 |
50.60
|
429,500 | 52.32 | 53.46 | 50.12 | 0 | 0 | 0 |
06/01/2010 |
52.32
|
412,900 | 54.42 | 54.89 | 52.03 | 9,000 | 0 | 0.5 |
05/01/2010 |
54.42
|
313,800 | 51.55 | 55.08 | 52.98 | 25,000 | 4,500 | 1.2 |
04/01/2010 |
51.55
|
42,600 | 48.40 | 51.55 | 51.07 | 0 | 0 | 0 |
31/12/2009 |
48.40
|
402,300 | 46.59 | 48.50 | 45.82 | 0 | 0 | 0 |
30/12/2009 |
46.59
|
277,800 | 43.06 | 46.78 | 42.48 | 0 | 0 | 0 |
29/12/2009 |
43.06
|
448,900 | 45.35 | 45.82 | 42.96 | 0 | 100 | 0 |
28/12/2009 |
45.35
|
390,500 | 42.39 | 45.35 | 42.96 | 3,200 | 0 | 0 |
25/12/2009 |
42.39
|
67,600 | 40.57 | 42.39 | 42.01 | 0 | 0 | 0 |
24/12/2009 |
40.57
|
243,500 | 39.14 | 40.57 | 37.71 | 0 | 0 | 0 |
23/12/2009 |
39.14
|
363,900 | 36.09 | 39.24 | 35.32 | 0 | 0 | 0 |
22/12/2009 |
36.09
|
324,400 | 34.75 | 37.04 | 35.80 | 0 | 0 | 0 |
21/12/2009 |
34.75
|
81,700 | 32.74 | 34.75 | 33.41 | 0 | 0 | 0 |
18/12/2009 |
32.74
|
172,200 | 31.41 | 32.74 | 31.50 | 0 | 0 | 0 |