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 |
22.30
22.30
22.30
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
22.30
22.30
22.30
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
22.30
22.30
22.30
|
6 tháng
(2024-03-25) |
0 | 0% | 0 | 0 | 0 |
22.30
22.30
22.30
|
12 tháng
(2023-09-25) |
0 | 0% | 0 | 0 | 0 |
22.30
22.30
22.30
|
24 tháng
(2022-09-30) |
0 | 0% | 2 | 0 | 0 |
22.30
22.30
22.30
|
36 tháng
(2021-10-05) |
0 | 0% | 3 | 0 | 0 |
22.30
22.30
22.30
|
60 tháng
(2019-10-16) |
5.30 | 31.18% | 5,203 | 0 | 0 |
17
24.70
22.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/09/2010 |
21.04
|
5,000 | 21.25 | 21.25 | 21.04 | 0 | 0 | 0 |
10/09/2010 |
21.25
|
6,000 | 20.20 | 21.25 | 20.04 | 0 | 0 | 0 |
09/09/2010 |
20.20
|
6,600 | 19.93 | 20.20 | 19.88 | 0 | 0 | 0 |
08/09/2010 |
19.93
|
8,900 | 19.57 | 20.04 | 19.72 | 0 | 0 | 0 |
07/09/2010 |
19.57
|
11,600 | 20.04 | 20.15 | 19.51 | 0 | 0 | 0 |
06/09/2010 |
20.04
|
3,700 | 19.62 | 20.04 | 19.51 | 0 | 0 | 0 |
01/09/2010 |
19.62
|
5,000 | 19.04 | 19.62 | 19.62 | 0 | 0 | 0 |
31/08/2010 |
19.04
|
11,500 | 20.04 | 20.04 | 18.46 | 0 | 0 | 0 |
30/08/2010 |
20.04
|
8,000 | 19.57 | 20.04 | 19.14 | 0 | 0 | 0 |
27/08/2010 |
19.57
|
5,000 | 18.56 | 19.57 | 19.57 | 0 | 0 | 0 |
26/08/2010 |
18.56
|
8,500 | 18.51 | 19.88 | 18.56 | 0 | 0 | 0 |
25/08/2010 |
18.51
|
10,900 | 18.99 | 19.99 | 18.51 | 0 | 0 | 0 |
24/08/2010 |
18.99
|
6,500 | 19.35 | 20.25 | 18.46 | 0 | 0 | 0 |
23/08/2010 |
19.35
|
6,000 | 19.88 | 20.04 | 19.35 | 0 | 0 | 0 |
20/08/2010 |
19.88
|
19,200 | 19.88 | 21.25 | 18.99 | 0 | 0 | 0 |
19/08/2010 |
19.88
|
5,000 | 20.25 | 20.25 | 19.88 | 0 | 0 | 0 |
18/08/2010 |
20.25
|
5,000 | 19.93 | 20.25 | 20.25 | 0 | 0 | 0 |
17/08/2010 |
19.93
|
3,500 | 19.25 | 20.30 | 19.83 | 0 | 0 | 0 |
16/08/2010 |
19.25
|
5,500 | 19.25 | 20.51 | 18.99 | 0 | 0 | 0 |
13/08/2010 |
19.25
|
7,800 | 19.41 | 19.41 | 19.25 | 0 | 0 | 0 |
12/08/2010 |
19.41
|
100 | 18.99 | 19.41 | 19.41 | 0 | 0 | 0 |
11/08/2010 |
18.99
|
7,500 | 18.56 | 18.99 | 18.46 | 0 | 0 | 0 |
10/08/2010 |
18.56
|
17,300 | 19.25 | 19.25 | 18.25 | 0 | 0 | 0 |
09/08/2010 |
19.25
|
600 | 19.30 | 19.30 | 19.25 | 0 | 0 | 0 |
06/08/2010 |
19.30
|
6,000 | 19.57 | 19.57 | 19.30 | 0 | 0 | 0 |
05/08/2010 |
19.57
|
6,200 | 19.41 | 19.57 | 19.30 | 0 | 0 | 0 |
04/08/2010 |
19.41
|
3,000 | 18.56 | 19.41 | 19.25 | 0 | 200 | -0.0 |
03/08/2010 |
18.56
|
2,600 | 19.41 | 19.51 | 18.56 | 0 | 0 | 0 |
02/08/2010 |
19.41
|
10,200 | 18.25 | 19.41 | 19.35 | 0 | 0 | 0 |
30/07/2010 |
18.25
|
7,400 | 19.25 | 19.25 | 17.98 | 0 | 0 | 0 |
29/07/2010 |
19.25
|
13,400 | 18.46 | 19.25 | 19.20 | 0 | 0 | 0 |
28/07/2010 |
18.46
|
12,000 | 18.99 | 18.99 | 17.93 | 0 | 0 | 0 |
27/07/2010 |
18.99
|
8,000 | 19.51 | 19.78 | 18.99 | 0 | 0 | 0 |
26/07/2010 |
19.51
|
7,900 | 19.41 | 19.51 | 18.99 | 0 | 0 | 0 |
23/07/2010 |
19.41
|
14,700 | 18.72 | 19.41 | 18.99 | 0 | 200 | -0.0 |
22/07/2010 |
18.72
|
10,100 | 19.04 | 19.04 | 17.83 | 0 | 0 | 0 |
21/07/2010 |
19.04
|
7,000 | 18.99 | 19.41 | 18.88 | 0 | 0 | 0 |
20/07/2010 |
18.99
|
1,500 | 18.72 | 18.99 | 18.72 | 0 | 0 | 0 |
19/07/2010 |
18.72
|
4,000 | 18.67 | 18.72 | 17.35 | 600 | 0 | 0.0 |
16/07/2010 |
18.67
|
6,700 | 18.46 | 18.67 | 18.46 | 0 | 0 | 0 |
15/07/2010 |
18.46
|
1,800 | 18.62 | 18.62 | 18.46 | 0 | 0 | 0 |
14/07/2010 |
18.62
|
8,900 | 19.41 | 19.41 | 18.46 | 0 | 0 | 0 |
13/07/2010 |
19.41
|
3,000 | 18.14 | 19.41 | 18.19 | 0 | 0 | 0 |
12/07/2010 |
18.14
|
5,100 | 17.88 | 18.14 | 18.14 | 0 | 0 | 0 |
09/07/2010 |
17.88
|
5,100 | 17.67 | 17.93 | 17.77 | 0 | 0 | 0 |
08/07/2010 |
17.67
|
100 | 18.19 | 18.19 | 17.67 | 0 | 0 | 0 |
07/07/2010 |
18.19
|
0 | 17.51 | 18.19 | 18.19 | 0 | 0 | 0 |
06/07/2010 |
17.51
|
10,800 | 18.46 | 18.51 | 17.25 | 0 | 0 | 0 |
05/07/2010 |
18.46
|
8,000 | 18.67 | 18.67 | 18.46 | 0 | 0 | 0 |
02/07/2010 |
18.67
|
57,400 | 18.72 | 18.72 | 18.41 | 0 | 0 | 0 |
01/07/2010 |
18.72
|
1,600 | 18.19 | 18.72 | 18.19 | 0 | 0 | 0 |
30/06/2010 |
18.19
|
1,500 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 |
29/06/2010 |
18.19
|
3,000 | 19.04 | 19.04 | 18.19 | 0 | 0 | 0 |
28/06/2010 |
19.04
|
1,000 | 18.88 | 19.04 | 19.04 | 0 | 0 | 0 |
25/06/2010 |
18.88
|
76,000 | 18.30 | 19.04 | 18.46 | 0 | 0 | 0 |
24/06/2010 |
18.30
|
38,200 | 18.30 | 18.83 | 18.30 | 0 | 0 | 0 |
23/06/2010 |
18.30
|
14,000 | 17.03 | 18.30 | 18.14 | 0 | 0 | 0 |
22/06/2010 |
17.03
|
25,100 | 17.30 | 17.40 | 16.88 | 0 | 0 | 0 |
21/06/2010 |
17.30
|
1,600 | 16.88 | 17.30 | 16.88 | 0 | 0 | 0 |
18/06/2010 |
16.88
|
13,100 | 17.14 | 17.14 | 16.51 | 0 | 0 | 0 |
17/06/2010 |
17.14
|
8,000 | 17.77 | 17.77 | 16.72 | 0 | 0 | 0 |
16/06/2010 |
17.77
|
10,000 | 18.46 | 18.72 | 17.77 | 0 | 0 | 0 |
15/06/2010 |
18.46
|
30,300 | 17.35 | 18.46 | 17.93 | 0 | 0 | 0 |
14/06/2010 |
17.35
|
10,700 | 16.24 | 17.35 | 16.88 | 0 | 0 | 0 |
11/06/2010 |
16.24
|
98,500 | 16.14 | 16.88 | 16.19 | 0 | 0 | 0 |
10/06/2010 |
16.14
|
16,500 | 16.03 | 16.19 | 16.14 | 0 | 0 | 0 |
09/06/2010 |
16.03
|
20,200 | 16.08 | 16.14 | 15.98 | 0 | 0 | 0 |
08/06/2010 |
16.08
|
12,900 | 16.08 | 16.08 | 15.82 | 0 | 0 | 0 |
07/06/2010 |
16.08
|
20,100 | 16.61 | 16.61 | 15.82 | 0 | 0 | 0 |
04/06/2010 |
16.61
|
8,100 | 16.61 | 16.82 | 16.45 | 0 | 0 | 0 |
03/06/2010 |
16.61
|
16,500 | 16.82 | 17.40 | 16.61 | 0 | 0 | 0 |
02/06/2010 |
16.82
|
9,900 | 16.35 | 17.09 | 15.87 | 0 | 0 | 0 |
01/06/2010 |
16.35
|
2,700 | 15.87 | 16.35 | 15.82 | 0 | 0 | 0 |
31/05/2010 |
15.87
|
48,700 | 17.14 | 17.14 | 15.82 | 0 | 0 | 0 |
28/05/2010 |
17.14
|
29,300 | 16.77 | 18.46 | 16.61 | 0 | 0 | 0 |
27/05/2010 |
16.77
|
8,700 | 17.98 | 18.41 | 16.77 | 0 | 0 | 0 |
26/05/2010 |
17.98
|
6,000 | 17.03 | 18.04 | 17.88 | 0 | 0 | 0 |
25/05/2010 |
17.03
|
1,400 | 15.82 | 17.09 | 16.35 | 0 | 0 | 0 |
24/05/2010 |
15.82
|
44,600 | 16.82 | 17.98 | 15.66 | 0 | 0 | 0 |
21/05/2010 |
16.82
|
45,600 | 16.61 | 17.46 | 15.45 | 0 | 0 | 0 |
20/05/2010 |
16.61
|
35,400 | 17.46 | 17.46 | 16.24 | 0 | 0 | 0 |
19/05/2010 |
17.46
|
18,100 | 18.67 | 18.67 | 17.46 | 0 | 0 | 0 |
18/05/2010 |
18.67
|
13,300 | 18.72 | 18.77 | 18.67 | 0 | 0 | 0 |
17/05/2010 |
18.72
|
13,100 | 20.30 | 20.67 | 18.72 | 0 | 0 | 0 |
14/05/2010 |
20.30
|
30,800 | 19.09 | 20.41 | 19.25 | 0 | 0 | 0 |
13/05/2010 |
19.09
|
20,200 | 19.99 | 19.99 | 19.09 | 0 | 200 | -0.0 |
12/05/2010 |
19.99
|
46,500 | 18.72 | 19.99 | 17.46 | 0 | 0 | 0 |
11/05/2010 |
18.72
|
46,400 | 20.04 | 20.04 | 18.72 | 0 | 0 | 0 |
10/05/2010 |
20.04
|
46,300 | 19.20 | 20.51 | 19.25 | 0 | 0 | 0 |
07/05/2010 |
19.20
|
76,000 | 18.35 | 19.20 | 18.99 | 0 | 0 | 0 |
06/05/2010 |
18.35
|
66,600 | 17.14 | 18.35 | 17.14 | 0 | 0 | 0 |
05/05/2010 |
17.14
|
76,900 | 16.61 | 17.61 | 16.51 | 100 | 0 | 0.0 |
04/05/2010 |
16.61
|
92,200 | 15.29 | 16.61 | 15.82 | 300 | 0 | 0.0 |
29/04/2010 |
15.29
|
6,200 | 15.03 | 16.24 | 15.14 | 0 | 0 | 0 |
28/04/2010 |
15.03
|
4,400 | 15.08 | 15.50 | 14.77 | 0 | 0 | 0 |
27/04/2010 |
15.08
|
13,400 | 15.82 | 15.82 | 15.08 | 0 | 0 | 0 |
26/04/2010 |
15.82
|
1,500 | 16.40 | 16.61 | 15.82 | 0 | 0 | 0 |
22/04/2010 |
16.40
|
48,700 | 15.29 | 16.40 | 15.82 | 0 | 0 | 0 |
21/04/2010 |
15.29
|
22,800 | 15.50 | 15.82 | 15.08 | 0 | 0 | 0 |
20/04/2010 |
15.50
|
10,500 | 15.45 | 15.82 | 15.50 | 0 | 0 | 0 |