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 |
8.80
8.80
8.80
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
8.80
8.80
8.80
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
8.80
8.80
8.80
|
6 tháng
(2024-03-25) |
-0.70 | -7.37% | 0 | 0 | 0 |
8.80
9.50
8.80
|
12 tháng
(2023-09-25) |
-2.10 | -19.27% | 9,884 | 0 | 0 |
8.50
10.90
8.80
|
24 tháng
(2022-09-30) |
-3.90 | -30.71% | 39,493 | 0 | 0 |
7.10
12.70
8.80
|
36 tháng
(2021-10-05) |
-3.10 | -26.05% | 264,993 | 0 | 0 |
7.10
17.70
8.80
|
60 tháng
(2019-10-16) |
-0.40 | -4.35% | 408,110 | 17 | 0.0 |
7.10
17.70
8.80
|
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
|
24,810 | 20.90 | 21 | 20.90 | 0 | 0 | 0 |
10/09/2010 |
22
|
32,680 | 23 | 23 | 22 | 0 | 0 | 0 |
09/09/2010 |
23.10
|
41,800 | 24 | 24 | 22 | 0 | 0 | 0 |
08/09/2010 |
23.10
|
11,810 | 24.30 | 24.30 | 23.10 | 0 | 0 | 0 |
07/09/2010 |
24.30
|
26,080 | 23.90 | 24.90 | 23.50 | 0 | 0 | 0 |
06/09/2010 |
23.90
|
18,800 | 22.80 | 23.90 | 22.80 | 0 | 0 | 0 |
01/09/2010 |
22.80
|
67,160 | 22.80 | 22.80 | 21.80 | 0 | 0 | 0 |
31/08/2010 |
21.80
|
55,470 | 21.30 | 21.80 | 21.10 | 0 | 0 | 0 |
30/08/2010 |
20.80
|
33,370 | 19.50 | 20.80 | 19.50 | 0 | 0 | 0 |
27/08/2010 |
19.90
|
3,130 | 19.10 | 19.90 | 19 | 0 | 0 | 0 |
26/08/2010 |
20
|
28,590 | 19 | 20 | 18.90 | 0 | 0 | 0 |
25/08/2010 |
19.80
|
11,120 | 19.80 | 20 | 19.80 | 0 | 0 | 0 |
24/08/2010 |
20.80
|
17,570 | 21 | 21 | 20.80 | 0 | 0 | 0 |
23/08/2010 |
21.80
|
200 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
20/08/2010 |
21.80
|
9,240 | 22 | 22 | 21 | 0 | 0 | 0 |
19/08/2010 |
21.90
|
210 | 22.60 | 22.60 | 21.90 | 0 | 0 | 0 |
18/08/2010 |
21.90
|
10,510 | 22.60 | 22.90 | 21.70 | 0 | 0 | 0 |
17/08/2010 |
22.80
|
22,240 | 23.50 | 23.50 | 22.70 | 0 | 0 | 0 |
16/08/2010 |
23.50
|
16,880 | 23.50 | 23.50 | 23 | 0 | 0 | 0 |
13/08/2010 |
22.40
|
2,910 | 23 | 23 | 22.40 | 0 | 0 | 0 |
12/08/2010 |
22.40
|
34,960 | 22.80 | 23 | 22.40 | 0 | 0 | 0 |
11/08/2010 |
23.50
|
6,930 | 23 | 23.50 | 22.50 | 0 | 0 | 0 |
10/08/2010 |
22.50
|
26,190 | 23 | 23 | 22.50 | 0 | 0 | 0 |
09/08/2010 |
23.40
|
8,150 | 24.60 | 24.60 | 23.40 | 0 | 0 | 0 |
06/08/2010 |
23.90
|
7,750 | 23.70 | 24.60 | 23.70 | 0 | 0 | 0 |
05/08/2010 |
24.20
|
18,360 | 24.20 | 24.40 | 24.20 | 0 | 0 | 0 |
04/08/2010 |
24.20
|
8,700 | 24.40 | 24.40 | 24 | 0 | 0 | 0 |
03/08/2010 |
24.40
|
11,860 | 24.50 | 25 | 24.40 | 0 | 0 | 0 |
02/08/2010 |
24.50
|
43,020 | 24.50 | 25.10 | 24.10 | 0 | 0 | 0 |
30/07/2010 |
24.50
|
20,960 | 25 | 25.10 | 24.50 | 0 | 0 | 0 |
29/07/2010 |
25
|
12,000 | 25.20 | 25.20 | 24.50 | 0 | 0 | 0 |
28/07/2010 |
24.50
|
17,680 | 25 | 25 | 24.50 | 0 | 0 | 0 |
27/07/2010 |
24.90
|
51,070 | 24.50 | 25.50 | 24.50 | 0 | 0 | 0 |
26/07/2010 |
25
|
12,900 | 26 | 26 | 24.80 | 0 | 0 | 0 |
23/07/2010 |
25
|
43,570 | 25.40 | 25.40 | 25 | 1,300 | 0 | 0.0 |
22/07/2010 |
25.10
|
110,420 | 26.60 | 26.60 | 24.80 | 0 | 0 | 0 |
21/07/2010 |
25.80
|
57,980 | 27 | 27 | 25.60 | 40 | 0 | 0.0 |
20/07/2010 |
26.90
|
37,870 | 28 | 28 | 26.90 | 0 | 0 | 0 |
19/07/2010 |
28.20
|
16,050 | 27 | 28.20 | 27 | 360 | 0 | 0.0 |
16/07/2010 |
28
|
53,060 | 27.50 | 28.50 | 27 | 0 | 0 | 0 |
15/07/2010 |
27.20
|
150,990 | 27.10 | 28 | 27.10 | 0 | 0 | 0 |
14/07/2010 |
28.50
|
276,030 | 31 | 31 | 28.20 | 0 | 0 | 0 |
13/07/2010 |
29.60
|
86,730 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 |
12/07/2010 |
28.20
|
69,600 | 28.20 | 28.20 | 28.20 | 0 | 4,900 | -0.1 |
09/07/2010 |
26.90
|
136,240 | 26.20 | 26.90 | 25.70 | 0 | 0 | 0 |
08/07/2010 |
25.70
|
66,220 | 25 | 25.70 | 24.50 | 0 | 0 | 0 |
07/07/2010 |
24.60
|
26,900 | 25 | 25.30 | 24.10 | 0 | 0 | 0 |
06/07/2010 |
24.60
|
34,900 | 25.80 | 25.80 | 24.60 | 0 | 0 | 0 |
05/07/2010 |
25.80
|
25,560 | 25.30 | 26.20 | 25.30 | 0 | 0 | 0 |
02/07/2010 |
25.60
|
41,280 | 26.50 | 26.50 | 25.60 | 0 | 0 | 0 |
01/07/2010 |
25.80
|
48,350 | 25 | 26 | 24.80 | 0 | 0 | 0 |
30/06/2010 |
24.80
|
21,090 | 24.80 | 24.80 | 24.50 | 0 | 0 | 0 |
29/06/2010 |
24.80
|
22,770 | 24.20 | 24.80 | 24.20 | 0 | 0 | 0 |
28/06/2010 |
24.20
|
4,030 | 24.20 | 24.30 | 23.90 | 0 | 0 | 0 |
25/06/2010 |
24.20
|
930 | 25 | 25.30 | 24.20 | 0 | 0 | 0 |
24/06/2010 |
25.10
|
21,190 | 25.40 | 25.80 | 25.10 | 0 | 0 | 0 |
23/06/2010 |
25.40
|
9,930 | 25 | 25.90 | 25 | 0 | 10 | -0.0 |
22/06/2010 |
25.50
|
22,400 | 25.80 | 25.80 | 25 | 0 | 50 | -0.0 |
21/06/2010 |
25.70
|
45,870 | 24.50 | 25.70 | 24.50 | 0 | 0 | 0 |
18/06/2010 |
24.50
|
12,390 | 24.10 | 24.50 | 24.10 | 0 | 0 | 0 |
17/06/2010 |
24.30
|
9,970 | 24.10 | 24.90 | 24 | 0 | 0 | 0 |
16/06/2010 |
24.10
|
21,980 | 24.20 | 24.20 | 24 | 110 | 0 | 0.0 |
15/06/2010 |
24
|
16,690 | 24 | 24.10 | 23.80 | 0 | 0 | 0 |
14/06/2010 |
24
|
8,240 | 23.80 | 24.30 | 23.70 | 0 | 0 | 0 |
11/06/2010 |
23.90
|
14,810 | 23.80 | 24.50 | 23.80 | 0 | 0 | 0 |
10/06/2010 |
24
|
13,700 | 24.10 | 24.30 | 24 | 0 | 0 | 0 |
09/06/2010 |
24.20
|
12,450 | 23.90 | 24.20 | 23.50 | 0 | 0 | 0 |
08/06/2010 |
23.90
|
850 | 23.80 | 23.90 | 23.80 | 0 | 0 | 0 |
07/06/2010 |
23.50
|
21,000 | 23.40 | 23.50 | 22.80 | 0 | 0 | 0 |
04/06/2010 |
24
|
29,340 | 24.20 | 24.20 | 23.80 | 0 | 0 | 0 |
03/06/2010 |
23.90
|
41,030 | 24.10 | 24.20 | 23.80 | 20 | 0 | 0 |
02/06/2010 |
24.10
|
4,050 | 24.10 | 24.10 | 24 | 0 | 0 | 0 |
01/06/2010 |
24.10
|
9,430 | 23.60 | 24.10 | 23.60 | 0 | 0 | 0 |
31/05/2010 |
23.90
|
2,220 | 23.50 | 24.80 | 23.50 | 0 | 0 | 0 |
28/05/2010 |
24.50
|
39,430 | 25 | 25.10 | 24.50 | 0 | 0 | 0 |
27/05/2010 |
24
|
5,360 | 24 | 24 | 23.50 | 0 | 0 | 0 |
26/05/2010 |
24.30
|
5,520 | 24.60 | 24.60 | 24 | 0 | 0 | 0 |
25/05/2010 |
24
|
11,180 | 24.50 | 24.50 | 24 | 0 | 0 | 0 |
24/05/2010 |
23.90
|
18,070 | 23.70 | 24.60 | 23.70 | 0 | 0 | 0 |
21/05/2010 |
23.70
|
28,200 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
20/05/2010 |
24.90
|
14,290 | 24.20 | 25.20 | 24.20 | 10 | 0 | 0.0 |
19/05/2010 |
25.40
|
12,650 | 26.80 | 26.80 | 25 | 0 | 0 | 0 |
18/05/2010 |
26.30
|
25,320 | 27 | 27 | 26.20 | 0 | 0 | 0 |
17/05/2010 |
26
|
31,140 | 26.20 | 26.40 | 25.90 | 0 | 0 | 0 |
14/05/2010 |
26.30
|
45,790 | 26.50 | 27 | 26.30 | 0 | 0 | 0 |
13/05/2010 |
26.50
|
30,080 | 26.80 | 27.80 | 26.50 | 0 | 0 | 0 |
12/05/2010 |
26.80
|
59,860 | 27.50 | 27.50 | 26.80 | 0 | 0 | 0 |
11/05/2010 |
27.50
|
31,590 | 28.40 | 28.40 | 27.40 | 0 | 0 | 0 |
10/05/2010 |
27.70
|
56,580 | 27.30 | 27.80 | 27 | 0 | 3,000 | -0.1 |
07/05/2010 |
27.50
|
52,930 | 28 | 28 | 27.20 | 2,700 | 0 | 0.1 |
06/05/2010 |
28.50
|
67,950 | 28.40 | 29 | 28 | 0 | 0 | 0 |
05/05/2010 |
28
|
62,150 | 29 | 29 | 28 | 0 | 0 | 0 |
04/05/2010 |
28.80
|
105,000 | 28.80 | 28.80 | 28.70 | 3,000 | 0 | 0.1 |
29/04/2010 |
27.50
|
96,000 | 26.80 | 27.60 | 26.80 | 0 | 0 | 0 |
28/04/2010 |
26.80
|
27,810 | 26.90 | 26.90 | 26.70 | 0 | 0 | 0 |
27/04/2010 |
27
|
27,220 | 27.10 | 27.20 | 26.90 | 0 | 0 | 0 |
26/04/2010 |
27.10
|
22,850 | 27.80 | 27.80 | 27.10 | 0 | 0 | 0 |
22/04/2010 |
27.70
|
31,970 | 27.20 | 27.90 | 27.20 | 0 | 0 | 0 |
21/04/2010 |
27.20
|
69,110 | 27.20 | 27.40 | 27 | 0 | 0 | 0 |
20/04/2010 |
27.50
|
33,650 | 28 | 28 | 27.50 | 0 | 0 | 0 |