Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-25) |
0 | 0% | 200 | 0 | 0 |
2
2
2
|
2 tháng
(2025-05-26) |
0 | 0% | 200 | 0 | 0 |
2
2
2
|
3 tháng
(2025-04-28) |
0 | 0% | 200 | 0 | 0 |
2
2
2
|
6 tháng
(2025-02-03) |
0 | 0% | 200 | 0 | 0 |
2
2
2
|
12 tháng
(2024-07-30) |
-0.50 | -20% | 44,475 | 38,700 | 0.1 |
1.70
3.30
2
|
24 tháng
(2023-08-07) |
0 | 0% | 278,926 | 147,100 | 0.2 |
1.30
3.30
2
|
36 tháng
(2022-08-10) |
-1 | -33.33% | 459,525 | 190,200 | 0.4 |
1.30
5.40
2
|
60 tháng
(2020-08-20) |
1.70 | 566.67% | 3,078,792 | 529,200 | 1.0 |
0.30
5.40
2
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/06/2010 |
28.15
|
79,200 | 26.75 | 28.15 | 27.89 | 0 | 0 | 0 |
10/06/2010 |
26.75
|
54,300 | 25.19 | 26.75 | 25.01 | 0 | 0 | 0 |
09/06/2010 |
25.19
|
54,600 | 24.40 | 25.19 | 24.75 | 0 | 0 | 0 |
08/06/2010 |
24.40
|
2,800 | 23.97 | 24.40 | 22.66 | 0 | 0 | 0 |
07/06/2010 |
23.97
|
18,500 | 25.10 | 25.10 | 23.62 | 0 | 0 | 0 |
04/06/2010 |
25.10
|
12,500 | 25.27 | 26.41 | 25.01 | 500 | 0 | 0.0 |
03/06/2010 |
25.27
|
18,500 | 25.27 | 25.62 | 25.27 | 0 | 0 | 0 |
02/06/2010 |
25.27
|
11,800 | 25.71 | 25.71 | 24.14 | 0 | 0 | 0 |
01/06/2010 |
25.71
|
13,700 | 26.14 | 26.49 | 25.01 | 0 | 0 | 0 |
31/05/2010 |
26.14
|
19,800 | 27.63 | 27.63 | 25.71 | 0 | 0 | 0 |
28/05/2010 |
27.63
|
61,100 | 25.36 | 27.63 | 26.84 | 0 | 0 | 0 |
27/05/2010 |
25.36
|
12,300 | 26.14 | 27.02 | 25.27 | 0 | 0 | 0 |
26/05/2010 |
26.14
|
25,300 | 24.75 | 26.14 | 24.40 | 0 | 0 | 0 |
25/05/2010 |
24.75
|
13,900 | 24.84 | 25.97 | 24.40 | 0 | 0 | 0 |
24/05/2010 |
24.84
|
8,500 | 23.27 | 25.01 | 23.53 | 0 | 0 | 0 |
21/05/2010 |
23.27
|
47,400 | 26.06 | 26.06 | 23.27 | 0 | 0 | 0 |
20/05/2010 |
26.06
|
35,900 | 25.71 | 26.14 | 24.05 | 2,000 | 0 | 0.1 |
19/05/2010 |
25.71
|
59,300 | 27.71 | 27.71 | 25.71 | 3,000 | 0 | 0.1 |
18/05/2010 |
27.71
|
3,600 | 28.06 | 28.06 | 27.45 | 0 | 0 | 0 |
17/05/2010 |
28.06
|
20,600 | 29.63 | 30.50 | 27.97 | 0 | 0 | 0 |
14/05/2010 |
29.63
|
9,000 | 28.76 | 29.63 | 29.54 | 0 | 0 | 0 |
13/05/2010 |
28.76
|
18,300 | 28.15 | 29.19 | 27.89 | 0 | 0 | 0 |
12/05/2010 |
28.15
|
60,400 | 30.41 | 30.41 | 28.15 | 0 | 0 | 0 |
11/05/2010 |
30.41
|
18,500 | 29.63 | 31.37 | 29.80 | 0 | 0 | 0 |
10/05/2010 |
29.63
|
56,800 | 30.33 | 30.33 | 28.85 | 0 | 0 | 0 |
07/05/2010 |
30.33
|
121,600 | 32.33 | 32.33 | 30.15 | 10,000 | 3,000 | 0.2 |
06/05/2010 |
32.33
|
46,400 | 31.37 | 33.03 | 32.07 | 0 | 3,500 | -0.1 |
05/05/2010 |
31.37
|
29,900 | 32.24 | 32.24 | 30.50 | 0 | 0 | 0 |
04/05/2010 |
32.24
|
61,900 | 30.59 | 32.68 | 31.81 | 0 | 2,000 | -0.1 |
29/04/2010 |
30.59
|
43,100 | 30.68 | 31.37 | 30.24 | 0 | 0 | 0 |
28/04/2010 |
30.68
|
31,600 | 31.81 | 31.81 | 29.80 | 0 | 0 | 0 |
27/04/2010 |
31.81
|
20,900 | 31.46 | 32.24 | 31.37 | 0 | 0 | 0 |
26/04/2010 |
31.46
|
43,900 | 32.42 | 32.94 | 31.37 | 0 | 0 | 0 |
22/04/2010 |
32.42
|
226,100 | 32.33 | 33.73 | 31.37 | 8,500 | 0 | 0.3 |
21/04/2010 |
32.33
|
156,900 | 30.07 | 32.33 | 30.07 | 0 | 0 | 0 |
20/04/2010 |
30.07
|
42,300 | 30.33 | 30.94 | 29.54 | 0 | 0 | 0 |
19/04/2010 |
30.33
|
53,200 | 30.50 | 31.37 | 28.41 | 0 | 0 | 0 |
16/04/2010 |
30.50
|
50,400 | 29.89 | 30.50 | 29.46 | 0 | 0 | 0 |
15/04/2010 |
29.89
|
32,200 | 28.58 | 30.07 | 29.19 | 0 | 0 | 0 |
14/04/2010 |
28.58
|
41,300 | 28.32 | 29.19 | 28.32 | 0 | 0 | 0 |
13/04/2010 |
28.32
|
16,100 | 30.07 | 30.07 | 28.06 | 0 | 0 | 0 |
12/04/2010 |
30.07
|
13,400 | 30.59 | 32.16 | 29.19 | 0 | 0 | 0 |
09/04/2010 |
30.59
|
35,400 | 30.50 | 32.42 | 30.41 | 0 | 0 | 0 |
08/04/2010 |
30.50
|
134,800 | 28.67 | 30.50 | 29.28 | 0 | 0 | 0 |
07/04/2010 |
28.67
|
16,900 | 27.89 | 28.76 | 28.32 | 0 | 0 | 0 |
06/04/2010 |
27.89
|
5,100 | 28.85 | 29.63 | 27.89 | 0 | 0 | 0 |
05/04/2010 |
28.85
|
17,000 | 27.71 | 28.93 | 28.50 | 0 | 0 | 0 |
02/04/2010 |
27.71
|
28,500 | 27.02 | 28.67 | 27.28 | 0 | 0 | 0 |
01/04/2010 |
27.02
|
8,300 | 26.93 | 28.41 | 25.01 | 0 | 0 | 0 |
31/03/2010 |
26.93
|
10,800 | 27.54 | 27.71 | 26.67 | 0 | 0 | 0 |
30/03/2010 |
27.54
|
20,400 | 27.97 | 28.93 | 27.54 | 0 | 0 | 0 |
29/03/2010 |
27.97
|
9,300 | 27.36 | 27.97 | 27.28 | 0 | 0 | 0 |
26/03/2010 |
27.36
|
16,400 | 27.45 | 28.32 | 27.02 | 0 | 0 | 0 |
25/03/2010 |
27.45
|
28,600 | 28.76 | 28.76 | 26.93 | 0 | 0 | 0 |
24/03/2010 |
28.76
|
9,600 | 27.45 | 29.19 | 28.06 | 0 | 0 | 0 |
23/03/2010 |
27.45
|
21,400 | 28.67 | 28.67 | 27.19 | 0 | 0 | 0 |
22/03/2010 |
28.67
|
22,800 | 29.54 | 29.63 | 28.06 | 0 | 0 | 0 |
19/03/2010 |
29.54
|
15,700 | 29.37 | 30.07 | 27.89 | 0 | 0 | 0 |
18/03/2010 |
29.37
|
29,100 | 28.58 | 29.80 | 27.89 | 0 | 0 | 0 |
17/03/2010 |
28.58
|
50,900 | 30.07 | 30.07 | 28.50 | 0 | 0 | 0 |
16/03/2010 |
30.07
|
63,600 | 31.63 | 31.81 | 30.07 | 0 | 0 | 0 |
15/03/2010 |
31.63
|
50,000 | 30.85 | 33.12 | 31.37 | 0 | 0 | 0 |
12/03/2010 |
30.85
|
67,900 | 30.15 | 31.72 | 30.68 | 0 | 0 | 0 |
11/03/2010 |
30.15
|
40,900 | 30.24 | 31.37 | 29.63 | 0 | 0 | 0 |
10/03/2010 |
30.24
|
52,100 | 30.07 | 31.37 | 29.63 | 0 | 0 | 0 |
09/03/2010 |
30.07
|
39,300 | 31.37 | 33.12 | 29.63 | 0 | 0 | 0 |
08/03/2010 |
31.37
|
82,000 | 29.72 | 31.37 | 31.02 | 0 | 0 | 0 |
05/03/2010 |
29.72
|
40,800 | 28.93 | 30.07 | 28.93 | 0 | 0 | 0 |
04/03/2010 |
28.93
|
82,600 | 27.97 | 28.93 | 28.06 | 0 | 0 | 0 |
03/03/2010 |
27.97
|
53,700 | 25.62 | 27.97 | 25.80 | 0 | 0 | 0 |
02/03/2010 |
25.62
|
30,900 | 25.53 | 26.93 | 25.27 | 0 | 0 | 0 |
01/03/2010 |
25.53
|
18,400 | 24.14 | 25.53 | 24.84 | 0 | 0 | 0 |
26/02/2010 |
24.14
|
12,500 | 23.97 | 24.31 | 23.53 | 0 | 0 | 0 |
25/02/2010 |
23.97
|
5,600 | 24.05 | 25.27 | 23.97 | 0 | 0 | 0 |
24/02/2010 |
24.05
|
19,400 | 23.79 | 24.40 | 22.66 | 0 | 0 | 0 |
23/02/2010 |
23.79
|
36,600 | 25.27 | 25.27 | 23.79 | 0 | 0 | 0 |
22/02/2010 |
25.27
|
1,000 | 25.45 | 27.02 | 25.27 | 0 | 0 | 0 |
12/02/2010 |
25.45
|
3,200 | 25.71 | 25.71 | 25.27 | 0 | 0 | 0 |
11/02/2010 |
25.71
|
34,900 | 24.40 | 25.71 | 24.66 | 0 | 0 | 0 |
10/02/2010 |
24.40
|
20,800 | 22.83 | 24.40 | 23.09 | 0 | 0 | 0 |
09/02/2010 |
22.83
|
27,300 | 24.40 | 24.40 | 22.48 | 0 | 0 | 0 |
08/02/2010 |
24.40
|
3,200 | 25.19 | 25.19 | 23.27 | 0 | 0 | 0 |
05/02/2010 |
25.19
|
41,300 | 26.58 | 26.58 | 24.75 | 0 | 0 | 0 |
04/02/2010 |
26.58
|
10,900 | 26.14 | 27.02 | 26.14 | 0 | 800 | -0.0 |
03/02/2010 |
26.14
|
3,400 | 25.27 | 26.14 | 25.53 | 0 | 0 | 0 |
02/02/2010 |
25.27
|
13,100 | 25.27 | 25.71 | 25.27 | 0 | 0 | 0 |
01/02/2010 |
25.27
|
6,800 | 26.14 | 26.14 | 25.19 | 0 | 0 | 0 |
29/01/2010 |
26.14
|
14,100 | 26.23 | 26.23 | 24.84 | 0 | 0 | 0 |
28/01/2010 |
26.23
|
10,400 | 26.75 | 28.06 | 26.23 | 0 | 0 | 0 |
27/01/2010 |
26.75
|
16,700 | 27.97 | 28.76 | 26.58 | 0 | 0 | 0 |
26/01/2010 |
27.97
|
33,500 | 26.58 | 27.97 | 27.80 | 0 | 0 | 0 |
25/01/2010 |
26.58
|
31,200 | 25.27 | 26.75 | 25.01 | 0 | 0 | 0 |
22/01/2010 |
25.27
|
24,100 | 25.27 | 25.62 | 24.14 | 0 | 0 | 0 |
21/01/2010 |
25.27
|
43,800 | 26.75 | 27.02 | 25.27 | 0 | 0 | 0 |
20/01/2010 |
26.75
|
25,400 | 28.76 | 28.76 | 26.75 | 0 | 0 | 0 |
19/01/2010 |
28.76
|
27,000 | 29.19 | 30.41 | 27.36 | 0 | 0 | 0 |
18/01/2010 |
29.19
|
84,400 | 30.94 | 30.94 | 29.19 | 0 | 0 | 0 |
15/01/2010 |
30.94
|
101,200 | 33.12 | 34.34 | 30.94 | 0 | 0 | 0 |
14/01/2010 |
33.12
|
78,500 | 31.55 | 33.81 | 32.24 | 0 | 0 | 0 |
13/01/2010 |
31.55
|
135,400 | 30.07 | 33.55 | 30.94 | 0 | 0 | 0 |