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) |
-0.40 | -10.26% | 627,000 | 30,100 | 0.1 |
3.20
4.50
3.50
|
2 tháng
(2024-07-22) |
0.20 | 6.06% | 800,300 | 30,100 | 0.1 |
3.10
4.50
3.50
|
3 tháng
(2024-06-21) |
-0.30 | -7.89% | 1,112,200 | 30,100 | 0.1 |
3.10
4.50
3.50
|
6 tháng
(2024-03-25) |
0.10 | 2.94% | 2,079,300 | 28,100 | 0.1 |
2.90
4.50
3.50
|
12 tháng
(2023-09-25) |
-0.10 | -2.78% | 2,140,100 | 28,100 | 0.1 |
2.90
4.50
3.50
|
24 tháng
(2022-09-30) |
-0.30 | -7.89% | 2,729,632 | 45,400 | 0.2 |
2.40
4.90
3.50
|
36 tháng
(2021-10-05) |
-1.60 | -31.37% | 6,325,110 | 284,100 | 1.7 |
2.40
9.20
3.50
|
60 tháng
(2019-10-16) |
-5.30 | -60.23% | 11,537,989 | -231,939 | -0.7 |
2.40
9.50
3.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/09/2010 |
20.90
|
106,400 | 21.90 | 22 | 20.90 | 0 | 0 | 0 |
10/09/2010 |
21.90
|
182,900 | 23.50 | 24.90 | 21.80 | 0 | 8,600 | -0.2 |
09/09/2010 |
23.50
|
245,500 | 22 | 23.50 | 21.80 | 0 | 8,000 | -0.2 |
08/09/2010 |
22
|
249,900 | 23.30 | 23.30 | 21.70 | 0 | 8,000 | -0.2 |
07/09/2010 |
23.30
|
334,200 | 21.80 | 23.30 | 23 | 0 | 10,000 | -0.2 |
06/09/2010 |
21.80
|
22,700 | 20.40 | 21.80 | 21.80 | 0 | 0 | 0 |
01/09/2010 |
20.40
|
130,800 | 19.10 | 20.40 | 20 | 0 | 0 | 0 |
31/08/2010 |
19.10
|
146,300 | 17.90 | 19.10 | 18.50 | 10,000 | 0 | 0.2 |
30/08/2010 |
17.90
|
31,000 | 16.80 | 17.90 | 17.80 | 4,000 | 0 | 0.1 |
27/08/2010 |
16.80
|
146,800 | 17.70 | 17.70 | 16.80 | 20,000 | 0 | 0.3 |
26/08/2010 |
17.70
|
157,100 | 18.70 | 19.50 | 17.60 | 3,000 | 0 | 0.1 |
25/08/2010 |
18.70
|
48,400 | 20.10 | 20.10 | 18.70 | 0 | 0 | 0 |
24/08/2010 |
20.10
|
63,100 | 21.10 | 21.10 | 20.10 | 0 | 0 | 0 |
23/08/2010 |
21.10
|
81,100 | 22.80 | 22.80 | 21.10 | 0 | 0 | 0 |
20/08/2010 |
22.80
|
98,600 | 22.60 | 23.50 | 21.80 | 0 | 0 | 0 |
19/08/2010 |
22.60
|
72,300 | 23.30 | 23.70 | 22.40 | 0 | 0 | 0 |
18/08/2010 |
23.30
|
71,300 | 24.60 | 24.60 | 22.90 | 0 | 0 | 0 |
17/08/2010 |
24.60
|
209,900 | 23.50 | 24.90 | 23.10 | 0 | 17,100 | -0.4 |
16/08/2010 |
23.50
|
45,200 | 23 | 23.50 | 22.70 | 0 | 0 | 0 |
13/08/2010 |
23
|
157,200 | 22.70 | 23.10 | 21.30 | 0 | 0 | 0 |
12/08/2010 |
22.70
|
80,300 | 24.60 | 24.60 | 22.70 | 0 | 0 | 0 |
11/08/2010 |
24.60
|
95,400 | 24.30 | 25 | 23.50 | 0 | 0 | 0 |
10/08/2010 |
24.30
|
151,700 | 25.60 | 25.60 | 24.10 | 300 | 0 | 0.0 |
09/08/2010 |
25.60
|
95,100 | 27.50 | 27.50 | 25.50 | 0 | 0 | 0 |
06/08/2010 |
27.50
|
38,300 | 28.10 | 28.70 | 27.10 | 0 | 0 | 0 |
05/08/2010 |
28.10
|
195,900 | 26.20 | 28.10 | 26.10 | 0 | 5,000 | -0.1 |
04/08/2010 |
26.20
|
208,700 | 27.80 | 27.80 | 26.10 | 0 | 0 | 0 |
03/08/2010 |
27.80
|
153,600 | 28.70 | 29.10 | 27.30 | 0 | 0 | 0 |
02/08/2010 |
28.70
|
170,900 | 30.80 | 31 | 28.70 | 0 | 0 | 0 |
30/07/2010 |
30.80
|
222,800 | 29.50 | 31 | 28.50 | 5,000 | 0 | 0.2 |
29/07/2010 |
29.50
|
347,200 | 30.60 | 30.70 | 28.60 | 0 | 0 | 0 |
28/07/2010 |
30.60
|
130,100 | 32.20 | 32.20 | 30.60 | 0 | 0 | 0 |
27/07/2010 |
32.20
|
342,000 | 33.90 | 35 | 31.70 | 0 | 500 | -0.0 |
26/07/2010 |
33.90
|
488,800 | 31.50 | 34 | 31.80 | 0 | 0 | 0 |
23/07/2010 |
31.50
|
264,400 | 30.80 | 32.70 | 30.60 | 0 | 0 | 0 |
22/07/2010 |
30.80
|
628,400 | 29.70 | 30.80 | 29.30 | 14,000 | 0 | 0.4 |
21/07/2010 |
29.70
|
395,900 | 28.10 | 29.90 | 27.90 | 500 | 0 | 0.0 |
20/07/2010 |
28.10
|
163,200 | 27.90 | 28.60 | 27.50 | 0 | 8,800 | -0.2 |
19/07/2010 |
27.90
|
214,700 | 27.40 | 29.50 | 26.20 | 0 | 4,000 | -0.1 |
16/07/2010 |
27.40
|
162,600 | 28.70 | 28.90 | 27 | 0 | 0 | 0 |
15/07/2010 |
28.70
|
346,600 | 28.70 | 29.80 | 28 | 0 | 9,900 | -0.3 |
14/07/2010 |
28.70
|
583,900 | 26.90 | 28.70 | 28.10 | 0 | 0 | 0 |
13/07/2010 |
26.90
|
234,000 | 25.10 | 26.90 | 26 | 0 | 5,400 | -0.1 |
12/07/2010 |
25.10
|
91,300 | 24.50 | 26.20 | 24.70 | 0 | 2,300 | -0.1 |
09/07/2010 |
24.50
|
114,800 | 25 | 26 | 24.30 | 0 | 0 | 0 |
08/07/2010 |
25
|
125,200 | 25.50 | 26.80 | 24.80 | 0 | 0 | 0 |
07/07/2010 |
25.50
|
117,000 | 26.30 | 27.10 | 25.50 | 0 | 1,000 | -0.0 |
06/07/2010 |
26.30
|
152,600 | 27 | 28.70 | 26.20 | 200 | 9,700 | -0.3 |
05/07/2010 |
27
|
254,000 | 25.50 | 27 | 24 | 0 | 0 | 0 |
02/07/2010 |
25.50
|
95,200 | 24.80 | 26 | 24.50 | 0 | 9,700 | -0.2 |
01/07/2010 |
24.80
|
150,600 | 25.40 | 26.40 | 24.50 | 0 | 12,100 | -0.3 |
30/06/2010 |
25.40
|
166,900 | 26.10 | 26.10 | 24.70 | 0 | 5,400 | -0.1 |
29/06/2010 |
26.10
|
192,600 | 26 | 27.90 | 25 | 0 | 29,600 | -0.8 |
28/06/2010 |
26
|
276,800 | 27.70 | 27.90 | 26 | 0 | 32,100 | -0.8 |
25/06/2010 |
27.70
|
309,200 | 29.30 | 29.50 | 27.50 | 7,400 | 51,700 | -1.2 |
24/06/2010 |
29.30
|
201,900 | 29.50 | 30.60 | 29 | 20,000 | 30,000 | -0.3 |
23/06/2010 |
29.50
|
328,300 | 28.80 | 30 | 27 | 0 | 33,300 | -1.0 |
22/06/2010 |
28.80
|
421,300 | 27.20 | 28.80 | 27.90 | 0 | 12,900 | -0.4 |
21/06/2010 |
27.20
|
106,800 | 25.20 | 27.20 | 26 | 0 | 0 | 0 |
18/06/2010 |
25.20
|
236,900 | 25 | 26.40 | 24.60 | 11,000 | 5,000 | 0.2 |
17/06/2010 |
25
|
546,100 | 25.50 | 27.10 | 24.50 | 10,000 | 34,500 | -0.6 |
16/06/2010 |
25.50
|
186,600 | 23.90 | 25.50 | 25.10 | 0 | 0 | 0 |
15/06/2010 |
23.90
|
304,600 | 22.40 | 23.90 | 23 | 11,000 | 0 | 0.3 |
14/06/2010 |
22.40
|
23,300 | 21.20 | 22.40 | 22.20 | 0 | 0 | 0 |
11/06/2010 |
21.20
|
254,400 | 20 | 21.20 | 20.30 | 0 | 10,000 | -0.2 |
10/06/2010 |
20
|
123,100 | 19.40 | 20.50 | 19.10 | 1,900 | 9,400 | -0.2 |
09/06/2010 |
19.40
|
83,400 | 20.10 | 20.50 | 19.20 | 15,500 | 9,700 | 0.1 |
08/06/2010 |
20.10
|
91,000 | 19.40 | 20.20 | 18.50 | 5,000 | 6,600 | -0.0 |
07/06/2010 |
19.40
|
148,100 | 20.60 | 20.60 | 19.40 | 36,500 | 0 | 0.7 |
04/06/2010 |
20.60
|
200,100 | 20 | 21.20 | 19.90 | 10,000 | 15,400 | -0.1 |
03/06/2010 |
20
|
115,700 | 20.50 | 21.40 | 19.50 | 25,900 | 10,000 | 0.3 |
02/06/2010 |
20.50
|
129,300 | 20.80 | 21.50 | 18.90 | 20,800 | 5,000 | 0.3 |
01/06/2010 |
20.80
|
182,600 | 20.10 | 21 | 18.90 | 4,100 | 13,100 | -0.2 |
31/05/2010 |
20.10
|
185,900 | 21.10 | 22.10 | 19.70 | 20,000 | 7,700 | 0.2 |
28/05/2010 |
21.10
|
141,000 | 20 | 21.10 | 21 | 3,000 | 6,700 | -0.1 |
27/05/2010 |
20
|
517,300 | 18.70 | 20 | 19 | 0 | 600 | -0.0 |
26/05/2010 |
18.70
|
30,000 | 17.70 | 18.70 | 18.70 | 0 | 0 | 0 |
25/05/2010 |
17.70
|
43,200 | 16.90 | 17.70 | 16.50 | 4,300 | 0 | 0.1 |
24/05/2010 |
16.90
|
118,800 | 15.70 | 16.90 | 16 | 4,000 | 0 | 0.1 |
21/05/2010 |
15.70
|
153,500 | 17.50 | 17.50 | 15.70 | 0 | 61,200 | -1.0 |
20/05/2010 |
17.50
|
207,600 | 16.50 | 17.50 | 15.30 | 14,700 | 19,300 | -0.1 |
19/05/2010 |
16.50
|
122,000 | 17.40 | 17.40 | 16.30 | 16,800 | 2,000 | 0.2 |
18/05/2010 |
17.40
|
111,700 | 18 | 19 | 17.40 | 6,200 | 0 | 0.1 |
17/05/2010 |
18
|
145,900 | 19 | 19.50 | 17.70 | 21,300 | 33,800 | -0.2 |
14/05/2010 |
19
|
122,900 | 18.70 | 19 | 17.50 | 6,900 | 0 | 0.1 |
13/05/2010 |
18.70
|
85,200 | 20 | 20 | 18.70 | 5,500 | 4,200 | 0.0 |
12/05/2010 |
20
|
44,800 | 21.20 | 21.50 | 20 | 0 | 0 | 0 |
11/05/2010 |
21.20
|
329,300 | 20.40 | 21.90 | 20.20 | 19,000 | 5,300 | 0.3 |
10/05/2010 |
20.40
|
231,500 | 21.80 | 23.10 | 20.10 | 27,300 | 0 | 0.6 |
07/05/2010 |
21.80
|
536,800 | 20.40 | 21.80 | 20 | 25,000 | 2,500 | 0.5 |
06/05/2010 |
20.40
|
108,100 | 19.50 | 20.40 | 20 | 0 | 0 | 0 |
05/05/2010 |
19.50
|
445,800 | 18.50 | 19.50 | 18 | 1,000 | 0 | 0 |
04/05/2010 |
18.50
|
186,700 | 17.60 | 18.60 | 17.60 | 6,000 | 0 | 0.1 |
29/04/2010 |
17.60
|
77,800 | 17.50 | 18 | 17.20 | 0 | 3,800 | -0.1 |
28/04/2010 |
17.50
|
65,000 | 17.70 | 17.90 | 17.10 | 0 | 300 | -0.0 |
27/04/2010 |
17.70
|
62,800 | 17.20 | 18.40 | 17.50 | 0 | 4,700 | -0.1 |
26/04/2010 |
17.20
|
124,300 | 17.30 | 17.50 | 17 | 0 | 0 | 0 |
22/04/2010 |
17.30
|
149,900 | 18.70 | 18.70 | 17.30 | 10,000 | 0 | 0.2 |
21/04/2010 |
18.70
|
206,900 | 18.50 | 19.60 | 17.50 | 5,000 | 0 | 0.1 |
20/04/2010 |
18.50
|
265,500 | 17.90 | 18.50 | 18 | 0 | 9,700 | -0.2 |