Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-1.20 | -6.38% | 1,203 | -100 | -0.0 |
17
18.80
17.60
|
2 tháng
(2024-09-23) |
-1.20 | -6.38% | 1,205 | -100 | -0.0 |
17
18.80
17.60
|
3 tháng
(2024-08-23) |
-1.20 | -6.38% | 1,205 | -100 | -0.0 |
17
18.80
17.60
|
6 tháng
(2024-05-27) |
-2 | -10.20% | 58,627 | 100 | 0.0 |
16.40
19.90
17.60
|
12 tháng
(2023-11-27) |
-14.80 | -45.68% | 109,460 | 100 | 0.0 |
16.20
32.40
17.60
|
24 tháng
(2022-12-02) |
-3.20 | -15.38% | 259,752 | 200 | 0.0 |
16.20
48.80
17.60
|
36 tháng
(2021-12-07) |
7.90 | 81.44% | 557,270 | 200 | 0.0 |
9.70
48.80
17.60
|
60 tháng
(2019-12-18) |
9.50 | 117.28% | 811,979 | 500 | 0.0 |
5.80
48.80
17.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/06/2010 |
57.07
|
7,400 | 57.37 | 59.76 | 56.95 | 0 | 0 | 0 |
23/06/2010 |
57.37
|
29,300 | 57.07 | 57.37 | 56.47 | 0 | 0 | 0 |
22/06/2010 |
57.07
|
16,300 | 56.77 | 57.66 | 56.17 | 0 | 0 | 0 |
21/06/2010 |
56.77
|
20,700 | 58.08 | 58.08 | 56.77 | 0 | 0 | 0 |
18/06/2010 |
58.08
|
16,500 | 56.17 | 58.56 | 57.07 | 0 | 0 | 0 |
17/06/2010 |
56.17
|
46,400 | 57.07 | 58.56 | 55.57 | 0 | 0 | 0 |
16/06/2010 |
57.07
|
28,000 | 56.17 | 57.96 | 53.78 | 0 | 0 | 0 |
15/06/2010 |
56.17
|
500 | 58.74 | 58.74 | 56.17 | 0 | 0 | 0 |
14/06/2010 |
58.74
|
100 | 56.77 | 58.74 | 58.74 | 0 | 0 | 0 |
11/06/2010 |
56.77
|
71,400 | 55.93 | 57.13 | 55.27 | 0 | 0 | 0 |
10/06/2010 |
55.93
|
5,400 | 56.83 | 56.83 | 55.93 | 0 | 0 | 0 |
09/06/2010 |
56.83
|
25,200 | 59.16 | 59.16 | 56.83 | 0 | 0 | 0 |
08/06/2010 |
59.16
|
6,400 | 57.96 | 59.16 | 56.17 | 0 | 0 | 0 |
07/06/2010 |
57.96
|
17,100 | 58.26 | 59.40 | 57.90 | 100 | 0 | 0.0 |
04/06/2010 |
58.26
|
13,400 | 59.28 | 59.76 | 58.26 | 0 | 0 | 0 |
03/06/2010 |
59.28
|
19,700 | 59.16 | 59.82 | 59.28 | 0 | 0 | 0 |
02/06/2010 |
59.16
|
32,000 | 60.35 | 60.53 | 59.16 | 0 | 0 | 0 |
01/06/2010 |
60.35
|
36,400 | 60.77 | 61.01 | 60.35 | 0 | 0 | 0 |
31/05/2010 |
60.77
|
23,200 | 62.45 | 62.45 | 60.77 | 1,000 | 0 | 0.1 |
28/05/2010 |
62.45
|
94,400 | 59.76 | 63.04 | 59.76 | 0 | 0 | 0 |
27/05/2010 |
59.76
|
24,200 | 59.46 | 60.95 | 59.16 | 0 | 0 | 0 |
26/05/2010 |
59.46
|
32,100 | 59.16 | 61.55 | 59.46 | 0 | 0 | 0 |
25/05/2010 |
59.16
|
18,700 | 59.82 | 59.82 | 57.37 | 0 | 0 | 0 |
24/05/2010 |
59.82
|
90,300 | 56.17 | 59.82 | 57.37 | 0 | 0 | 0 |
21/05/2010 |
56.17
|
73,500 | 59.16 | 59.16 | 55.21 | 0 | 0 | 0 |
20/05/2010 |
59.16
|
63,600 | 59.28 | 60.47 | 58.26 | 0 | 0 | 0 |
19/05/2010 |
59.28
|
121,400 | 59.52 | 62.21 | 59.28 | 0 | 0 | 0 |
18/05/2010 |
59.52
|
226,500 | 55.33 | 59.52 | 55.27 | 0 | 0 | 0 |
17/05/2010 |
55.33
|
166,100 | 54.98 | 56.77 | 53.90 | 0 | 0 | 0 |
14/05/2010 |
54.98
|
126,100 | 54.68 | 56.77 | 54.38 | 0 | 0 | 0 |
13/05/2010 |
54.68
|
124,300 | 54.20 | 55.51 | 53.78 | 0 | 0 | 0 |
12/05/2010 |
54.20
|
290,800 | 55.51 | 56.53 | 54.14 | 0 | 20,000 | -1.8 |
11/05/2010 |
55.51
|
176,700 | 54.98 | 57.66 | 54.98 | 1,000 | 0 | 0.1 |
10/05/2010 |
54.98
|
140,600 | 55.57 | 56.17 | 54.98 | 1,000 | 0 | 0.1 |
07/05/2010 |
55.57
|
582,600 | 58.14 | 58.56 | 54.08 | 1,000 | 0 | 0.1 |
06/05/2010 |
58.14
|
411,800 | 56.77 | 58.38 | 57.66 | 0 | 0 | 0 |
05/05/2010 |
56.77
|
363,500 | 59.04 | 59.04 | 56.23 | 1,000 | 1,000 | 0.0 |
04/05/2010 |
59.04
|
213,700 | 57.37 | 59.16 | 57.25 | 20,000 | 0 | 2.0 |
29/04/2010 |
57.37
|
434,500 | 54.08 | 57.96 | 54.68 | 0 | 1,900 | -0.2 |
28/04/2010 |
54.08
|
354,200 | 54.50 | 54.68 | 52.59 | 0 | 0 | 0 |
27/04/2010 |
54.50
|
441,200 | 53.78 | 54.86 | 53.78 | 0 | 0 | 0 |
26/04/2010 |
53.78
|
501,100 | 55.27 | 55.57 | 52.59 | 0 | 0 | 0 |
22/04/2010 |
55.27
|
852,300 | 51.75 | 55.27 | 52.59 | 0 | 0 | 0 |
21/04/2010 |
51.75
|
651,000 | 48.40 | 51.75 | 49.54 | 0 | 1,100 | -0.1 |
20/04/2010 |
48.40
|
205,700 | 47.80 | 49.60 | 45.41 | 4,000 | 0 | 0.3 |
19/04/2010 |
47.80
|
501,700 | 44.82 | 47.80 | 46.01 | 0 | 0 | 0 |
16/04/2010 |
44.82
|
425,400 | 41.95 | 44.82 | 42.13 | 0 | 0 | 0 |
15/04/2010 |
41.95
|
223,300 | 40.69 | 43.02 | 40.93 | 0 | 0 | 0 |
14/04/2010 |
40.69
|
129,300 | 40.10 | 40.81 | 39.14 | 0 | 0 | 0 |
13/04/2010 |
40.10
|
43,600 | 40.93 | 40.93 | 40.04 | 0 | 0 | 0 |
12/04/2010 |
40.93
|
39,800 | 40.93 | 41.77 | 40.63 | 0 | 0 | 0 |
09/04/2010 |
40.93
|
82,400 | 41.23 | 41.83 | 40.81 | 0 | 0 | 0 |
08/04/2010 |
41.23
|
42,800 | 40.45 | 41.83 | 40.63 | 0 | 0 | 0 |
07/04/2010 |
40.45
|
40,700 | 40.34 | 40.63 | 40.04 | 0 | 0 | 0 |
06/04/2010 |
40.34
|
293,300 | 40.28 | 40.93 | 40.22 | 0 | 0 | 0 |
05/04/2010 |
40.28
|
110,100 | 40.04 | 40.51 | 40.04 | 0 | 0 | 0 |
02/04/2010 |
40.04
|
120,100 | 40.04 | 40.81 | 39.92 | 0 | 0 | 0 |
01/04/2010 |
40.04
|
202,400 | 40.04 | 40.63 | 39.50 | 0 | 0 | 0 |
31/03/2010 |
40.04
|
118,100 | 40.69 | 41.11 | 40.04 | 0 | 0 | 0 |
30/03/2010 |
40.69
|
164,400 | 40.87 | 42.01 | 40.34 | 0 | 0 | 0 |
29/03/2010 |
40.87
|
288,400 | 40.93 | 41.77 | 40.63 | 0 | 0 | 0 |
26/03/2010 |
40.93
|
159,800 | 40.10 | 42.31 | 40.04 | 0 | 0 | 0 |
25/03/2010 |
40.10
|
100,000 | 41.23 | 41.77 | 40.04 | 0 | 0 | 0 |
24/03/2010 |
41.23
|
98,600 | 41.23 | 42.43 | 41.23 | 1,900 | 0 | 0.1 |
23/03/2010 |
41.23
|
74,800 | 41.77 | 42.96 | 40.93 | 0 | 0 | 0 |
22/03/2010 |
41.77
|
82,100 | 41.83 | 41.95 | 40.93 | 0 | 0 | 0 |
19/03/2010 |
41.83
|
128,700 | 42.31 | 42.43 | 41.35 | 0 | 0 | 0 |
18/03/2010 |
42.31
|
120,000 | 41.23 | 42.37 | 40.93 | 0 | 0 | 0 |
17/03/2010 |
41.23
|
74,500 | 42.13 | 43.02 | 40.99 | 0 | 0 | 0 |
16/03/2010 |
42.13
|
123,500 | 42.73 | 43.80 | 41.23 | 0 | 0 | 0 |
15/03/2010 |
42.73
|
78,700 | 43.92 | 44.82 | 42.73 | 0 | 0 | 0 |
12/03/2010 |
43.92
|
125,700 | 43.98 | 44.82 | 43.92 | 0 | 0 | 0 |
11/03/2010 |
43.98
|
147,600 | 44.22 | 45.41 | 43.62 | 0 | 0 | 0 |
10/03/2010 |
44.22
|
256,000 | 43.32 | 44.22 | 42.13 | 0 | 0 | 0 |
09/03/2010 |
43.32
|
136,900 | 43.62 | 44.16 | 43.02 | 0 | 0 | 0 |
08/03/2010 |
43.62
|
132,400 | 43.62 | 45.12 | 43.32 | 0 | 0 | 0 |
05/03/2010 |
43.62
|
221,300 | 41.53 | 44.64 | 41.53 | 0 | 0 | 0 |
04/03/2010 |
41.53
|
198,300 | 41.83 | 42.43 | 41.11 | 0 | 0 | 0 |
03/03/2010 |
41.83
|
136,500 | 40.16 | 41.83 | 40.16 | 0 | 0 | 0 |
02/03/2010 |
40.16
|
161,400 | 39.62 | 40.69 | 39.44 | 0 | 0 | 0 |
01/03/2010 |
39.62
|
124,800 | 39.62 | 40.04 | 39.38 | 0 | 0 | 0 |
26/02/2010 |
39.62
|
68,600 | 39.44 | 39.74 | 38.84 | 0 | 0 | 0 |
25/02/2010 |
39.44
|
105,600 | 40.04 | 40.63 | 38.60 | 0 | 0 | 0 |
24/02/2010 |
40.04
|
72,200 | 38.48 | 40.87 | 37.95 | 0 | 0 | 0 |
23/02/2010 |
38.48
|
55,800 | 39.02 | 39.14 | 37.95 | 0 | 0 | 0 |
22/02/2010 |
39.02
|
53,800 | 38.54 | 39.44 | 38.84 | 0 | 0 | 0 |
12/02/2010 |
38.54
|
41,200 | 38.48 | 38.84 | 37.95 | 0 | 0 | 0 |
11/02/2010 |
38.48
|
40,600 | 38.06 | 38.54 | 38.00 | 0 | 0 | 0 |
10/02/2010 |
38.06
|
111,400 | 37.05 | 38.24 | 37.53 | 0 | 0 | 0 |
09/02/2010 |
37.05
|
71,400 | 38.00 | 38.24 | 35.97 | 0 | 0 | 0 |
08/02/2010 |
38.00
|
61,800 | 37.65 | 38.48 | 37.35 | 0 | 0 | 0 |
05/02/2010 |
37.65
|
20,000 | 37.05 | 39.44 | 36.21 | 0 | 0 | 0 |
04/02/2010 |
37.05
|
9,800 | 37.05 | 37.05 | 36.45 | 0 | 0 | 0 |
03/02/2010 |
37.05
|
34,600 | 35.55 | 37.05 | 35.85 | 0 | 0 | 0 |
02/02/2010 |
35.55
|
41,900 | 36.99 | 36.99 | 35.55 | 0 | 0 | 0 |
01/02/2010 |
36.99
|
5,300 | 37.05 | 37.05 | 36.21 | 0 | 0 | 0 |
29/01/2010 |
37.05
|
24,500 | 36.45 | 37.05 | 36.63 | 0 | 300 | -0.0 |
28/01/2010 |
36.45
|
19,500 | 37.05 | 37.05 | 35.85 | 0 | 0 | 0 |
27/01/2010 |
37.05
|
7,400 | 38.12 | 38.12 | 35.85 | 0 | 0 | 0 |
26/01/2010 |
38.12
|
19,000 | 35.26 | 38.12 | 37.05 | 0 | 0 | 0 |