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% | 7,400 | 0 | 0 |
29
32.40
30
|
2 tháng
(2024-07-22) |
0.70 | 2.39% | 68,300 | 0 | 0 |
29
32.40
30
|
3 tháng
(2024-06-21) |
-0.40 | -1.32% | 94,500 | -798 | -0.0 |
29
33.50
30
|
6 tháng
(2024-03-25) |
1.55 | 5.44% | 180,924 | -698 | -0.0 |
27.07
33.90
30
|
12 tháng
(2023-09-25) |
3.62 | 13.71% | 415,530 | -498 | -0.0 |
23.23
33.90
30
|
24 tháng
(2022-09-30) |
-1.60 | -5.06% | 1,057,099 | -951 | 0.0 |
23.23
33.90
30
|
36 tháng
(2021-10-05) |
-14.79 | -33.02% | 7,437,732 | 16,549 | 0.7 |
23.23
73.62
30
|
60 tháng
(2019-10-16) |
-3.67 | -10.90% | 7,830,662 | 9,141 | 0.4 |
23.23
73.62
30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/11/2011 |
42.53
|
2,000 | 43.26 | 43.26 | 42.53 | 0 | 0 | 0 |
23/11/2011 |
43.26
|
10 | 42.90 | 43.26 | 43.26 | 0 | 0 | 0 |
22/11/2011 |
42.90
|
730 | 42.53 | 43.63 | 42.90 | 0 | 0 | 0 |
21/11/2011 |
42.53
|
12,050 | 44.72 | 45.08 | 42.53 | 0 | 0 | 0 |
18/11/2011 |
44.72
|
510 | 45.08 | 45.44 | 44.72 | 0 | 0 | 0 |
17/11/2011 |
45.08
|
670 | 45.44 | 45.44 | 45.08 | 0 | 0 | 0 |
16/11/2011 |
45.44
|
11,200 | 45.08 | 45.44 | 45.08 | 0 | 0 | 0 |
15/11/2011 |
45.08
|
13,910 | 44.72 | 45.08 | 44.35 | 0 | 0 | 0 |
14/11/2011 |
44.72
|
3,530 | 45.08 | 45.08 | 44.35 | 0 | 0 | 0 |
11/11/2011 |
45.08
|
44,840 | 43.63 | 45.08 | 44.35 | 0 | 10,700 | -0.7 |
10/11/2011 |
44.35
|
20,060 | 45.08 | 45.08 | 44.35 | 0 | 0 | 0 |
09/11/2011 |
45.08
|
1,600 | 45.08 | 45.08 | 44.35 | 0 | 0 | 0 |
08/11/2011 |
45.08
|
13,050 | 45.08 | 45.08 | 43.63 | 0 | 0 | 0 |
07/11/2011 |
45.08
|
10,590 | 45.08 | 45.08 | 42.90 | 0 | 0 | 0 |
04/11/2011 |
45.08
|
7,040 | 45.08 | 45.08 | 43.63 | 0 | 0 | 0 |
03/11/2011 |
45.08
|
3,500 | 43.63 | 45.08 | 45.08 | 0 | 0 | 0 |
02/11/2011 |
43.63
|
11,710 | 45.08 | 45.08 | 43.63 | 0 | 0 | 0 |
01/11/2011 |
45.08
|
87,160 | 43.26 | 45.08 | 43.63 | 0 | 0 | 0 |
31/10/2011 |
43.26
|
3,030 | 44.72 | 44.72 | 43.26 | 0 | 0 | 0 |
28/10/2011 |
44.72
|
0 | 44.72 | 44.72 | 44.72 | 0 | 0 | 0 |
27/10/2011 |
44.72
|
60 | 45.08 | 45.08 | 42.90 | 0 | 0 | 0 |
26/10/2011 |
45.08
|
610 | 45.08 | 45.08 | 42.90 | 0 | 0 | 0 |
25/10/2011 |
45.08
|
10,000 | 45.08 | 45.08 | 45.08 | 0 | 0 | 0 |
24/10/2011 |
45.08
|
22,530 | 45.08 | 45.08 | 44.35 | 0 | 0 | 0 |
21/10/2011 |
45.08
|
500 | 45.08 | 45.08 | 45.08 | 0 | 0 | 0 |
20/10/2011 |
45.08
|
29,910 | 45.08 | 45.08 | 45.08 | 0 | 700 | -0.0 |
19/10/2011 |
45.08
|
31,730 | 45.08 | 45.08 | 45.08 | 0 | 0 | 0 |
18/10/2011 |
45.08
|
4,820 | 45.08 | 45.08 | 45.08 | 0 | 0 | 0 |
17/10/2011 |
45.08
|
9,530 | 45.08 | 45.08 | 44.35 | 0 | 0 | 0 |
14/10/2011 |
45.08
|
18,380 | 44.72 | 45.08 | 44.72 | 0 | 0 | 0 |
13/10/2011 |
44.72
|
15,840 | 44.72 | 44.72 | 44.35 | 0 | 0 | 0 |
12/10/2011 |
44.72
|
13,630 | 45.08 | 45.08 | 44.35 | 0 | 0 | 0 |
11/10/2011 |
45.08
|
9,600 | 44.35 | 45.08 | 44.35 | 0 | 0 | 0 |
10/10/2011 |
44.35
|
15,160 | 44.35 | 45.08 | 43.99 | 0 | 0 | 0 |
07/10/2011 |
44.35
|
16,450 | 44.35 | 44.35 | 44.35 | 0 | 7,260 | -0.4 |
06/10/2011 |
44.35
|
6,600 | 43.99 | 44.35 | 43.99 | 0 | 0 | 0 |
05/10/2011 |
43.99
|
2,900 | 43.63 | 45.81 | 43.99 | 0 | 0 | 0 |
04/10/2011 |
43.63
|
7,610 | 41.81 | 43.63 | 41.44 | 0 | 0 | 0 |
03/10/2011 |
41.81
|
1,710 | 41.81 | 41.81 | 41.81 | 0 | 0 | 0 |
30/09/2011 |
41.81
|
1,780 | 39.99 | 41.81 | 41.81 | 0 | 0 | 0 |
29/09/2011 |
39.99
|
3,700 | 40.72 | 40.72 | 39.99 | 0 | 0 | 0 |
28/09/2011 |
40.72
|
12,200 | 41.08 | 42.90 | 40.72 | 0 | 0 | 0 |
27/09/2011 |
41.08
|
8,000 | 42.90 | 42.90 | 41.08 | 0 | 0 | 0 |
26/09/2011 |
42.90
|
6,000 | 45.08 | 45.08 | 42.90 | 0 | 0 | 0 |
23/09/2011 |
45.08
|
7,810 | 45.81 | 46.53 | 44.35 | 0 | 0 | 0 |
22/09/2011 |
45.81
|
5,860 | 46.90 | 46.90 | 45.08 | 0 | 0 | 0 |
21/09/2011 |
46.90
|
29,350 | 44.72 | 46.90 | 42.53 | 0 | 15,000 | -1.0 |
20/09/2011 |
44.72
|
25,560 | 42.90 | 44.72 | 41.44 | 0 | 8,100 | -0.5 |
19/09/2011 |
42.90
|
7,240 | 41.44 | 42.90 | 41.44 | 0 | 0 | 0 |
16/09/2011 |
41.44
|
12,520 | 39.63 | 41.44 | 41.44 | 0 | 0 | 0 |
15/09/2011 |
39.63
|
1,630 | 37.81 | 39.63 | 39.63 | 0 | 0 | 0 |
14/09/2011 |
37.81
|
7,400 | 36.21 | 37.81 | 37.81 | 0 | 0 | 0 |
13/09/2011 |
36.21
|
2,020 | 34.54 | 36.21 | 36.21 | 0 | 0 | 0 |
12/09/2011 |
34.54
|
26,380 | 36.28 | 37.81 | 34.54 | 0 | 0 | 0 |
09/09/2011 |
36.28
|
14,120 | 38.17 | 39.99 | 36.28 | 0 | 0 | 0 |
08/09/2011 |
38.17
|
54,860 | 39.99 | 41.81 | 38.17 | 0 | 20,000 | -1.2 |
07/09/2011 |
39.99
|
0 | 39.99 | 39.99 | 39.99 | 0 | 0 | 0 |
06/09/2011 |
39.99
|
52,650 | 38.17 | 39.99 | 36.35 | 0 | 20,000 | -1.1 |
05/09/2011 |
38.17
|
24,900 | 36.35 | 38.17 | 34.54 | 0 | 20,000 | -1.1 |
01/09/2011 |
36.35
|
20 | 37.81 | 37.81 | 36.35 | 0 | 0 | 0 |
31/08/2011 |
37.81
|
6,700 | 36.35 | 37.81 | 37.45 | 0 | 0 | 0 |
30/08/2011 |
36.35
|
6,730 | 38.17 | 38.54 | 36.35 | 0 | 0 | 0 |
29/08/2011 |
38.17
|
180 | 36.35 | 38.17 | 38.17 | 0 | 0 | 0 |
26/08/2011 |
36.35
|
34,250 | 34.90 | 36.35 | 35.99 | 0 | 2,990 | -0.1 |
25/08/2011 |
34.90
|
46,810 | 33.30 | 34.90 | 34.54 | 0 | 14,240 | -0.7 |
24/08/2011 |
33.30
|
7,170 | 31.77 | 33.30 | 33.30 | 0 | 7,000 | -0.3 |
23/08/2011 |
31.77
|
54,120 | 33.45 | 35.12 | 31.77 | 0 | 61,461 | -3.0 |
22/08/2011 |
33.45
|
1,010 | 31.99 | 33.45 | 31.99 | 0 | 0 | 0 |
19/08/2011 |
31.99
|
5,010 | 30.54 | 31.99 | 31.99 | 0 | 5,000 | -0.2 |
18/08/2011 |
30.54
|
25,340 | 32.06 | 33.45 | 30.54 | 0 | 0 | 0 |
17/08/2011 |
32.06
|
23,000 | 30.54 | 32.06 | 31.99 | 0 | 20,000 | -0.9 |
16/08/2011 |
30.54
|
61,610 | 32.06 | 33.66 | 30.54 | 0 | 15,870 | -0.7 |
15/08/2011 |
32.06
|
0 | 32.06 | 32.06 | 32.06 | 0 | 0 | 0 |
12/08/2011 |
32.06
|
10,030 | 30.54 | 32.06 | 32.06 | 0 | 0 | 0 |
11/08/2011 |
30.54
|
10 | 29.08 | 30.54 | 30.54 | 0 | 0 | 0 |
10/08/2011 |
29.08
|
1,200 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 |
09/08/2011 |
29.08
|
100 | 29.81 | 29.81 | 29.08 | 0 | 0 | 0 |
08/08/2011 |
29.81
|
50 | 31.26 | 31.26 | 29.81 | 0 | 0 | 0 |
05/08/2011 |
31.26
|
90 | 32.72 | 32.72 | 31.26 | 0 | 0 | 0 |
04/08/2011 |
32.72
|
400 | 37.08 | 37.08 | 32.72 | 0 | 0 | 0 |
03/08/2011 |
37.08
|
154,770 | 38.90 | 40.72 | 37.08 | 0 | 10,000 | -0.6 |
02/08/2011 |
38.90
|
19,910 | 40.72 | 40.72 | 38.90 | 0 | 0 | 0 |
01/08/2011 |
40.72
|
1,020 | 40.72 | 40.72 | 40.72 | 0 | 10 | -0.0 |
29/07/2011 |
40.72
|
710 | 39.63 | 40.72 | 40.72 | 0 | 0 | 0 |
28/07/2011 |
39.63
|
2,420 | 38.17 | 39.99 | 39.63 | 0 | 0 | 0 |
27/07/2011 |
38.17
|
9,370 | 36.35 | 38.17 | 36.72 | 0 | 30,598 | -1.6 |
26/07/2011 |
36.35
|
36,740 | 35.26 | 36.72 | 33.66 | 620 | 20,000 | -1.0 |
25/07/2011 |
35.26
|
13,830 | 34.97 | 36.35 | 34.61 | 0 | 0 | 0 |
22/07/2011 |
34.97
|
24,590 | 33.45 | 34.97 | 32.06 | 0 | 0 | 0 |
21/07/2011 |
33.45
|
22,510 | 32.72 | 33.45 | 31.34 | 0 | 0 | 0 |
20/07/2011 |
32.72
|
8,870 | 32.06 | 32.72 | 31.99 | 0 | 250 | -0.0 |
19/07/2011 |
32.06
|
55,370 | 30.54 | 32.06 | 29.67 | 29,760 | 17,000 | 0.6 |
18/07/2011 |
30.54
|
1,475 | 29.30 | 30.54 | 30.17 | 6,000 | 0 | 0.3 |
15/07/2011 |
29.30
|
2,100 | 27.92 | 29.30 | 27.85 | 0 | 0 | 0 |
14/07/2011 |
27.92
|
32,190 | 27.99 | 28.07 | 27.92 | 0 | 29,000 | -1.1 |
13/07/2011 |
27.99
|
5,060 | 28.65 | 28.65 | 27.99 | 0 | 0 | 0 |
12/07/2011 |
28.65
|
29,360 | 29.08 | 29.08 | 27.77 | 50 | 28,000 | -1.1 |
11/07/2011 |
29.08
|
2,150 | 29.45 | 29.45 | 29.08 | 0 | 0 | 0 |
08/07/2011 |
29.45
|
3,010 | 29.88 | 29.88 | 28.72 | 0 | 0 | 0 |
07/07/2011 |
29.88
|
1,500 | 30.39 | 30.39 | 29.88 | 0 | 0 | 0 |