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) |
-3.20 | -32.99% | 315,300 | 0 | 0 |
5.50
9.70
6.50
|
2 tháng
(2024-07-22) |
-0.90 | -12.16% | 352,900 | 30,700 | 0.3 |
5.50
11.10
6.50
|
3 tháng
(2024-06-21) |
-4.40 | -40.37% | 515,400 | 30,700 | 0.3 |
5.50
11.10
6.50
|
6 tháng
(2024-03-25) |
-0.10 | -1.52% | 2,140,400 | 30,400 | 0.3 |
5
11.10
6.50
|
12 tháng
(2023-09-25) |
-0.10 | -1.52% | 2,873,700 | 30,400 | 0.3 |
5
11.10
6.50
|
24 tháng
(2022-09-30) |
-0.30 | -4.41% | 5,447,253 | 30,400 | 0.3 |
2.80
11.10
6.50
|
36 tháng
(2021-10-05) |
1.60 | 32.65% | 13,234,968 | 30,400 | 0.3 |
2.80
11.10
6.50
|
60 tháng
(2019-10-16) |
5.20 | 400% | 24,514,382 | 30,400 | 0.3 |
0.50
11.10
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/07/2010 |
26.20
|
64,100 | 27.10 | 27.50 | 26.10 | 0 | 0 | 0 |
23/07/2010 |
27.10
|
105,300 | 26.90 | 28 | 26.60 | 0 | 20,000 | -0.5 |
22/07/2010 |
26.90
|
86,500 | 27.60 | 27.60 | 26.60 | 0 | 0 | 0 |
21/07/2010 |
27.60
|
109,700 | 28.50 | 28.50 | 27.40 | 0 | 0 | 0 |
20/07/2010 |
28.50
|
148,600 | 28.40 | 30.10 | 28.20 | 7,000 | 0 | 0.2 |
19/07/2010 |
28.40
|
110,300 | 28.20 | 28.90 | 27.50 | 0 | 0 | 0 |
16/07/2010 |
28.20
|
173,500 | 27.30 | 28.60 | 27.50 | 0 | 0 | 0 |
15/07/2010 |
27.30
|
205,600 | 28.60 | 28.90 | 27.30 | 0 | 0 | 0 |
14/07/2010 |
28.60
|
209,000 | 30 | 31 | 28 | 0 | 0 | 0 |
13/07/2010 |
30
|
374,100 | 28.60 | 30.10 | 29.30 | 45,200 | 4,000 | 1.2 |
12/07/2010 |
28.60
|
251,600 | 27.40 | 28.60 | 26.80 | 50,000 | 1,800 | 1.4 |
09/07/2010 |
27.40
|
264,600 | 25.70 | 27.40 | 25.40 | 0 | 0 | 0 |
08/07/2010 |
25.70
|
188,600 | 25.40 | 26.20 | 25.10 | 0 | 500 | -0.0 |
07/07/2010 |
25.40
|
218,200 | 25.90 | 26.90 | 24.90 | 0 | 1,000 | -0.0 |
06/07/2010 |
25.90
|
225,700 | 27.50 | 27.50 | 25.70 | 0 | 1,500 | -0.0 |
05/07/2010 |
27.50
|
43,000 | 27.70 | 28.50 | 27 | 0 | 600 | -0.0 |
02/07/2010 |
27.70
|
327,500 | 29 | 29 | 27.40 | 0 | 6,400 | -0.2 |
01/07/2010 |
29
|
155,800 | 29.30 | 31 | 28.20 | 1,000 | 0 | 0.0 |
30/06/2010 |
29.30
|
753,700 | 27.40 | 29.30 | 27.40 | 0 | 300 | -0.0 |
29/06/2010 |
27.40
|
23,400 | 27 | 27.40 | 27.40 | 0 | 0 | 0 |
28/06/2010 |
27
|
541,700 | 26.30 | 28.10 | 24.50 | 0 | 1,100 | -0.0 |
25/06/2010 |
26.30
|
22,900 | 27.70 | 27.70 | 26.30 | 0 | 0 | 0 |
24/06/2010 |
27.70
|
68,700 | 28 | 29.60 | 27.40 | 0 | 0 | 0 |
23/06/2010 |
28
|
32,000 | 28.50 | 29 | 27.50 | 0 | 0 | 0 |
22/06/2010 |
28.50
|
47,300 | 28 | 29.70 | 27.80 | 0 | 100 | -0.0 |
21/06/2010 |
28
|
23,800 | 26.50 | 28 | 26.80 | 0 | 0 | 0 |
18/06/2010 |
26.50
|
108,400 | 24.60 | 26.50 | 24.50 | 0 | 0 | 0 |
17/06/2010 |
24.60
|
14,500 | 24.20 | 25 | 24.60 | 0 | 0 | 0 |
16/06/2010 |
24.20
|
10,800 | 24.20 | 25 | 24.20 | 0 | 0 | 0 |
15/06/2010 |
24.20
|
4,500 | 24.90 | 25.20 | 24.10 | 0 | 0 | 0 |
14/06/2010 |
24.90
|
8,100 | 24.10 | 25 | 24.70 | 0 | 0 | 0 |
11/06/2010 |
24.10
|
8,100 | 24.10 | 25.10 | 24 | 0 | 0 | 0 |
10/06/2010 |
24.10
|
4,100 | 23.40 | 24.10 | 22.60 | 0 | 0 | 0 |
09/06/2010 |
23.40
|
1,900 | 24.30 | 24.30 | 23.40 | 0 | 0 | 0 |
08/06/2010 |
24.30
|
11,000 | 23.50 | 24.30 | 23 | 0 | 0 | 0 |
07/06/2010 |
23.50
|
20,600 | 25.20 | 25.20 | 22.90 | 0 | 1,000 | -0.0 |
04/06/2010 |
25.20
|
8,400 | 25 | 25.40 | 24 | 0 | 0 | 0 |
03/06/2010 |
25
|
4,700 | 25 | 25.40 | 24.70 | 0 | 0 | 0 |
02/06/2010 |
25
|
4,000 | 24.50 | 25.50 | 25 | 0 | 0 | 0 |
01/06/2010 |
24.50
|
19,800 | 24.80 | 25.30 | 24.10 | 0 | 0 | 0 |
31/05/2010 |
24.80
|
5,300 | 26.60 | 28 | 24.80 | 0 | 0 | 0 |
28/05/2010 |
26.60
|
29,200 | 25 | 26.60 | 25.80 | 0 | 0 | 0 |
27/05/2010 |
25
|
7,200 | 26.10 | 26.50 | 24.80 | 0 | 0 | 0 |
26/05/2010 |
26.10
|
26,600 | 24 | 26.10 | 24.60 | 0 | 0 | 0 |
25/05/2010 |
24
|
14,000 | 24.30 | 25 | 24 | 0 | 0 | 0 |
24/05/2010 |
24.30
|
6,000 | 22.80 | 24.30 | 23 | 0 | 0 | 0 |
21/05/2010 |
22.80
|
12,600 | 25.40 | 25.40 | 22.60 | 0 | 0 | 0 |
20/05/2010 |
25.40
|
49,600 | 23.80 | 25.40 | 22.30 | 0 | 0 | 0 |
19/05/2010 |
23.80
|
95,100 | 25.70 | 25.70 | 23.80 | 0 | 0 | 0 |
18/05/2010 |
25.70
|
36,900 | 26.50 | 27 | 25.20 | 0 | 0 | 0 |
17/05/2010 |
26.50
|
1,800 | 28 | 29 | 26.50 | 0 | 0 | 0 |
14/05/2010 |
28
|
31,500 | 27.50 | 28.60 | 27 | 0 | 0 | 0 |
13/05/2010 |
27.50
|
42,100 | 28.50 | 28.50 | 26.60 | 0 | 0 | 0 |
12/05/2010 |
28.50
|
37,800 | 30.10 | 30.10 | 28 | 0 | 0 | 0 |
11/05/2010 |
30.10
|
25,100 | 29.50 | 30.20 | 29 | 0 | 0 | 0 |
10/05/2010 |
29.50
|
20,500 | 31.80 | 32 | 29.50 | 0 | 0 | 0 |
07/05/2010 |
31.80
|
192,600 | 31.20 | 31.80 | 30 | 0 | 0 | 0 |
06/05/2010 |
31.20
|
65,000 | 28.80 | 31.20 | 27.40 | 0 | 0 | 0 |
05/05/2010 |
28.80
|
12,300 | 30 | 30 | 28.50 | 0 | 0 | 0 |
04/05/2010 |
30
|
32,900 | 29.70 | 30 | 29.10 | 0 | 0 | 0 |
29/04/2010 |
29.70
|
23,900 | 29.50 | 29.80 | 29 | 0 | 0 | 0 |
28/04/2010 |
29.50
|
30,500 | 28.80 | 30.40 | 29 | 0 | 0 | 0 |
27/04/2010 |
28.80
|
44,000 | 29.40 | 30.50 | 28.10 | 0 | 0 | 0 |
26/04/2010 |
29.40
|
40,500 | 30.90 | 31.60 | 29.40 | 500 | 0 | 0.0 |
22/04/2010 |
30.90
|
58,400 | 33.30 | 35.50 | 30.90 | 0 | 0 | 0 |
21/04/2010 |
33.30
|
56,900 | 31.50 | 33.30 | 31.20 | 0 | 100 | -0.0 |
20/04/2010 |
31.50
|
93,100 | 29.80 | 31.50 | 29.50 | 0 | 100 | -0.0 |
19/04/2010 |
29.80
|
80,400 | 29.70 | 30.30 | 29 | 500 | 100 | 0.0 |
16/04/2010 |
29.70
|
122,500 | 28.60 | 30.30 | 29.50 | 0 | 0 | 0 |
15/04/2010 |
28.60
|
27,600 | 27 | 28.90 | 27.50 | 0 | 0 | 0 |
14/04/2010 |
27
|
39,200 | 27.50 | 28 | 27 | 0 | 0 | 0 |
13/04/2010 |
27.50
|
33,100 | 28.90 | 29 | 27.50 | 0 | 1,700 | -0.0 |
12/04/2010 |
28.90
|
31,400 | 29.40 | 30 | 28.30 | 0 | 0 | 0 |
09/04/2010 |
29.40
|
124,300 | 28.10 | 29.90 | 28.10 | 0 | 3,400 | -0.1 |
08/04/2010 |
28.10
|
143,700 | 25.80 | 28.10 | 26.50 | 0 | 400 | -0.0 |
07/04/2010 |
25.80
|
17,900 | 26.50 | 26.60 | 25.80 | 0 | 0 | 0 |
06/04/2010 |
26.50
|
26,400 | 26.20 | 27 | 26.20 | 0 | 0 | 0 |
05/04/2010 |
26.20
|
39,900 | 24.30 | 26.20 | 25 | 0 | 0 | 0 |
02/04/2010 |
24.30
|
8,300 | 25.10 | 25.10 | 24.30 | 0 | 0 | 0 |
01/04/2010 |
25.10
|
12,100 | 24.60 | 25.30 | 24.20 | 0 | 0 | 0 |
31/03/2010 |
24.60
|
11,700 | 25.20 | 25.80 | 24.60 | 0 | 0 | 0 |
30/03/2010 |
25.20
|
15,400 | 26 | 26 | 25 | 1,000 | 0 | 0.0 |
29/03/2010 |
26
|
19,300 | 25.20 | 26.90 | 25.20 | 1,100 | 0 | 0.0 |
26/03/2010 |
25.20
|
11,400 | 25.40 | 26.40 | 25.20 | 0 | 3,000 | -0.1 |
25/03/2010 |
25.40
|
18,700 | 27 | 27 | 24.90 | 0 | 0 | 0 |
24/03/2010 |
27
|
8,000 | 26.30 | 27.30 | 26.20 | 0 | 0 | 0 |
23/03/2010 |
26.30
|
17,900 | 27.20 | 27.20 | 26 | 0 | 0 | 0 |
22/03/2010 |
27.20
|
5,800 | 27.60 | 28.50 | 27.10 | 0 | 0 | 0 |
19/03/2010 |
27.60
|
37,000 | 27.50 | 28.80 | 27.60 | 0 | 0 | 0 |
18/03/2010 |
27.50
|
37,700 | 26.10 | 27.50 | 26.20 | 0 | 0 | 0 |
17/03/2010 |
26.10
|
32,800 | 27.30 | 28 | 25.70 | 0 | 0 | 0 |
16/03/2010 |
27.30
|
25,700 | 29 | 29.30 | 27.30 | 0 | 0 | 0 |
15/03/2010 |
29
|
83,900 | 28.10 | 29.80 | 27.90 | 0 | 1,300 | -0.0 |
12/03/2010 |
28.10
|
35,700 | 27.40 | 28.30 | 27.20 | 1,000 | 0 | 0.0 |
11/03/2010 |
27.40
|
30,900 | 27.60 | 28.60 | 27 | 0 | 1,200 | -0.0 |
10/03/2010 |
27.60
|
26,400 | 27.70 | 28 | 26.60 | 0 | 0 | 0 |
09/03/2010 |
27.70
|
61,100 | 29 | 29 | 27.40 | 0 | 1,000 | -0.0 |
08/03/2010 |
29
|
48,900 | 29.40 | 30.80 | 28 | 0 | 0 | 0 |
05/03/2010 |
29.40
|
58,200 | 28.30 | 29.50 | 27.60 | 0 | 0 | 0 |
04/03/2010 |
28.30
|
51,400 | 28.10 | 29.50 | 28.20 | 0 | 200 | -0.0 |