Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-09) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
2 tháng
(2025-05-08) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2025-04-08) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
6 tháng
(2025-01-08) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
12 tháng
(2024-07-12) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
24 tháng
(2023-07-18) |
-0.40 | -50% | 42,567,184 | -38,600 | -0.0 |
0.40
0.90
0.40
|
36 tháng
(2022-07-25) |
-0.80 | -66.67% | 98,939,228 | -86,600 | -0.1 |
0.40
1.60
0.40
|
60 tháng
(2020-08-03) |
-0.10 | -20% | 937,788,324 | -44,075 | 0.1 |
0.40
6.90
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
31/03/2010 |
52.76
|
934,190 | 52.76 | 52.76 | 51.89 | 500 | 10,690 | -0.6 |
30/03/2010 |
50.60
|
51,850 | 50.60 | 50.60 | 50.60 | 0 | 700 | -0.0 |
29/03/2010 |
48.43
|
209,320 | 48.00 | 48.43 | 47.57 | 0 | 0 | 0 |
26/03/2010 |
46.27
|
135,400 | 46.27 | 46.27 | 45.41 | 0 | 0 | 0 |
25/03/2010 |
45.41
|
209,270 | 46.27 | 47.14 | 44.98 | 11,000 | 0 | 0.6 |
24/03/2010 |
46.71
|
202,250 | 45.84 | 46.71 | 45.84 | 2,000 | 0 | 0.1 |
23/03/2010 |
44.54
|
94,550 | 46.27 | 46.27 | 44.54 | 1,790 | 0 | 0.1 |
22/03/2010 |
45.41
|
183,110 | 44.98 | 47.14 | 44.98 | 2,500 | 0 | 0.1 |
19/03/2010 |
44.98
|
102,930 | 47.14 | 47.14 | 44.98 | 630 | 0 | 0.0 |
18/03/2010 |
46.27
|
188,520 | 44.98 | 46.27 | 43.25 | 0 | 0 | 0 |
17/03/2010 |
44.11
|
191,490 | 46.27 | 47.14 | 44.11 | 1,540 | 0 | 0.1 |
16/03/2010 |
46.27
|
199,290 | 47.14 | 48.43 | 46.27 | 0 | 2,000 | -0.1 |
15/03/2010 |
48.43
|
283,440 | 48.00 | 48.43 | 47.57 | 0 | 10 | -0.0 |
12/03/2010 |
46.27
|
108,410 | 47.57 | 47.57 | 45.84 | 0 | 0 | 0 |
11/03/2010 |
47.14
|
180,120 | 45.84 | 47.14 | 45.84 | 20 | 400 | -0.0 |
10/03/2010 |
46.71
|
198,080 | 46.71 | 48.43 | 46.27 | 0 | 1,000 | -0.1 |
09/03/2010 |
48.43
|
217,110 | 46.71 | 48.87 | 46.27 | 0 | 1,000 | -0.1 |
08/03/2010 |
47.14
|
289,610 | 47.57 | 47.57 | 45.84 | 14,000 | 500 | 0.7 |
05/03/2010 |
45.41
|
244,890 | 43.25 | 45.41 | 43.25 | 1,000 | 1,500 | -0.0 |
04/03/2010 |
43.25
|
174,790 | 43.25 | 43.25 | 42.81 | 0 | 0 | 0 |
03/03/2010 |
41.52
|
154,250 | 42.21 | 42.38 | 41.34 | 0 | 0 | 0 |
02/03/2010 |
42.21
|
346,420 | 42.21 | 42.21 | 41.52 | 2,010 | 0 | 0.1 |
01/03/2010 |
40.22
|
190,600 | 38.32 | 40.22 | 38.32 | 3,000 | 0 | 0.1 |
26/02/2010 |
38.32
|
65,970 | 38.14 | 39.01 | 37.88 | 50 | 3,500 | -0.2 |
25/02/2010 |
38.14
|
88,110 | 38.92 | 39.35 | 38.14 | 0 | 1,000 | -0.0 |
24/02/2010 |
38.14
|
82,210 | 38.75 | 38.75 | 37.71 | 0 | 1,000 | -0.0 |
23/02/2010 |
38.75
|
200,170 | 37.80 | 38.75 | 37.45 | 0 | 0 | 0 |
22/02/2010 |
39.35
|
141,110 | 40.22 | 40.22 | 38.92 | 2,000 | 0 | 0.1 |
12/02/2010 |
38.75
|
56,380 | 39.35 | 40.22 | 38.75 | 1,000 | 0 | 0.0 |
11/02/2010 |
38.49
|
62,030 | 37.36 | 38.49 | 36.41 | 1,000 | 0 | 0.0 |
10/02/2010 |
37.10
|
74,920 | 37.19 | 37.71 | 35.98 | 0 | 0 | 0 |
09/02/2010 |
35.98
|
186,800 | 37.19 | 37.80 | 35.98 | 0 | 1,550 | -0.1 |
08/02/2010 |
37.80
|
37,610 | 39.01 | 39.01 | 37.62 | 1,000 | 0 | 0.0 |
05/02/2010 |
39.01
|
75,270 | 40.22 | 40.56 | 38.49 | 0 | 4,450 | -0.2 |
04/02/2010 |
40.30
|
132,420 | 40.22 | 41.08 | 39.35 | 0 | 0 | 0 |
03/02/2010 |
40.05
|
76,020 | 39.09 | 40.48 | 38.49 | 0 | 0 | 0 |
02/02/2010 |
39.35
|
142,480 | 40.39 | 41.52 | 39.35 | 0 | 0 | 0 |
01/02/2010 |
40.39
|
67,390 | 38.49 | 40.39 | 38.49 | 50 | 0 | 0.0 |
29/01/2010 |
38.49
|
181,920 | 40.22 | 40.22 | 37.71 | 0 | 0 | 0 |
28/01/2010 |
39.44
|
152,890 | 40.39 | 41.43 | 39.44 | 0 | 0 | 0 |
27/01/2010 |
41.52
|
454,260 | 42.12 | 42.12 | 39.79 | 0 | 10,000 | -0.5 |
26/01/2010 |
40.13
|
1,490 | 40.13 | 40.13 | 40.13 | 0 | 0 | 0 |
25/01/2010 |
38.23
|
294,760 | 34.60 | 38.23 | 34.60 | 0 | 0 | 0 |
22/01/2010 |
36.41
|
61,980 | 36.41 | 36.41 | 36.41 | 0 | 0 | 0 |
21/01/2010 |
38.32
|
73,370 | 38.32 | 38.32 | 38.32 | 0 | 0 | 0 |
20/01/2010 |
40.30
|
159,170 | 42.81 | 42.99 | 40.30 | 1,000 | 0 | 0.0 |
19/01/2010 |
42.38
|
362,200 | 42.38 | 44.54 | 42.38 | 150 | 1,500 | -0.1 |
18/01/2010 |
44.54
|
25,300 | 44.54 | 44.54 | 44.54 | 100 | 0 | 0.0 |
15/01/2010 |
46.71
|
297,560 | 48.00 | 48.87 | 46.71 | 0 | 0 | 0 |
14/01/2010 |
48.87
|
236,000 | 51.03 | 51.03 | 47.57 | 3,750 | 10 | 0.2 |
13/01/2010 |
49.30
|
192,550 | 45.84 | 49.30 | 44.98 | 3,500 | 0 | 0.2 |
12/01/2010 |
47.14
|
186,500 | 49.73 | 51.03 | 47.14 | 4,450 | 0 | 0.3 |
11/01/2010 |
49.30
|
523,840 | 49.30 | 49.30 | 46.71 | 0 | 1,000 | -0.1 |
08/01/2010 |
47.14
|
1,172,700 | 51.03 | 51.46 | 47.14 | 200 | 138,000 | -8.0 |
07/01/2010 |
49.30
|
4,320 | 49.30 | 49.30 | 49.30 | 0 | 200 | -0.0 |
06/01/2010 |
47.14
|
16,140 | 47.14 | 47.14 | 47.14 | 0 | 0 | 0 |
05/01/2010 |
44.98
|
9,170 | 44.98 | 44.98 | 44.98 | 0 | 0 | 0 |
04/01/2010 |
42.99
|
380 | 42.99 | 42.99 | 42.99 | 0 | 0 | 0 |
31/12/2009 |
41.00
|
8,930 | 41.00 | 41.00 | 41.00 | 0 | 0 | 0 |
30/12/2009 |
39.09
|
351,780 | 39.09 | 39.09 | 37.28 | 0 | 0 | 0 |
29/12/2009 |
37.28
|
7,370 | 37.28 | 37.28 | 37.28 | 0 | 0 | 0 |
28/12/2009 |
35.55
|
7,530 | 35.55 | 35.55 | 35.55 | 0 | 0 | 0 |
25/12/2009 |
33.90
|
3,160 | 33.90 | 33.90 | 33.90 | 0 | 0 | 0 |
24/12/2009 |
32.35
|
11,870 | 32.35 | 32.35 | 32.35 | 0 | 0 | 0 |
23/12/2009 |
30.88
|
106,280 | 30.88 | 30.88 | 30.88 | 1,000 | 0 | 0 |
22/12/2009 |
29.41
|
5,100 | 29.41 | 29.41 | 29.41 | 0 | 0 | 0 |
21/12/2009 |
28.02
|
79,050 | 28.02 | 28.02 | 27.94 | 0 | 0 | 0 |
18/12/2009 |
26.73
|
482,480 | 25.95 | 26.73 | 25.51 | 0 | 0 | 0 |
17/12/2009 |
25.51
|
1,640 | 25.51 | 25.51 | 25.51 | 0 | 0 | 0 |
16/12/2009 |
26.81
|
2,270 | 26.81 | 26.81 | 26.81 | 0 | 0 | 0 |
15/12/2009 |
28.20
|
95,520 | 28.20 | 28.28 | 28.20 | 0 | 0 | 0 |
14/12/2009 |
29.67
|
170,670 | 29.67 | 31.66 | 29.67 | 0 | 0 | 0 |
11/12/2009 |
31.22
|
81,680 | 31.22 | 31.31 | 31.22 | 200 | 0 | 0 |
10/12/2009 |
32.78
|
397,550 | 32.78 | 34.42 | 32.78 | 0 | 0 | 0 |
09/12/2009 |
34.42
|
13,340 | 34.42 | 34.42 | 34.42 | 0 | 0 | 0 |
08/12/2009 |
36.15
|
94,640 | 36.33 | 36.33 | 36.15 | 0 | 0 | 0 |
07/12/2009 |
38.06
|
104,320 | 39.01 | 39.01 | 37.80 | 0 | 0 | 0 |
04/12/2009 |
39.79
|
59,400 | 41.52 | 41.52 | 39.79 | 0 | 0 | 0 |
03/12/2009 |
41.08
|
232,440 | 40.22 | 41.52 | 39.44 | 0 | 0 | 0 |
02/12/2009 |
41.52
|
160,520 | 44.98 | 45.41 | 41.52 | 0 | 0 | 0 |
01/12/2009 |
43.68
|
155,610 | 42.47 | 43.68 | 42.47 | 0 | 0 | 0 |
30/11/2009 |
41.95
|
295,490 | 43.25 | 44.11 | 41.95 | 0 | 0 | 0 |
27/11/2009 |
44.11
|
462,380 | 44.11 | 48.43 | 44.11 | 0 | 0 | 0 |
26/11/2009 |
46.27
|
1,430 | 46.27 | 46.27 | 46.27 | 0 | 0 | 0 |
25/11/2009 |
48.43
|
84,040 | 49.30 | 49.30 | 48.43 | 0 | 0 | 0 |
24/11/2009 |
50.60
|
87,850 | 51.89 | 52.76 | 50.16 | 0 | 0 | 0 |
23/11/2009 |
51.46
|
160,710 | 54.06 | 54.06 | 51.46 | 0 | 0 | 0 |
20/11/2009 |
53.62
|
127,150 | 55.79 | 55.79 | 53.62 | 0 | 0 | 0 |
19/11/2009 |
55.79
|
208,830 | 54.92 | 56.65 | 54.06 | 10,000 | 0 | 0 |
18/11/2009 |
55.35
|
181,210 | 53.62 | 55.35 | 52.33 | 0 | 0 | 0 |
17/11/2009 |
54.49
|
362,030 | 56.22 | 57.95 | 54.49 | 0 | 0 | 0 |
16/11/2009 |
56.22
|
202,510 | 55.79 | 56.22 | 55.79 | 0 | 0 | 0 |
13/11/2009 |
53.62
|
303,720 | 53.19 | 53.62 | 51.89 | 0 | 0 | 0 |
12/11/2009 |
51.46
|
615,320 | 47.14 | 51.46 | 47.14 | 138,000 | 1,830 | 0 |
11/11/2009 |
49.30
|
10,950 | 49.30 | 49.30 | 49.30 | 0 | 0 | 0 |
10/11/2009 |
51.89
|
36,680 | 51.89 | 51.89 | 51.89 | 200 | 0 | 0 |
09/11/2009 |
54.49
|
54,360 | 54.49 | 54.49 | 54.49 | 0 | 0 | 0 |
06/11/2009 |
57.08
|
420,270 | 60.11 | 60.54 | 57.08 | 0 | 0 | 0 |
05/11/2009 |
59.68
|
474,880 | 61.41 | 62.71 | 59.68 | 0 | 0 | 0 |
04/11/2009 |
62.71
|
321,720 | 62.71 | 65.73 | 62.71 | 200 | 0 | 0 |