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) |
06/07/2011 |
30.39
|
3,000 | 30.54 | 30.54 | 30.39 | 0 | 0 | 0 |
05/07/2011 |
30.54
|
12,180 | 29.81 | 30.54 | 30.10 | 0 | 0 | 0 |
04/07/2011 |
29.81
|
5,010 | 29.81 | 30.54 | 29.81 | 0 | 0 | 0 |
01/07/2011 |
29.81
|
11,840 | 29.81 | 29.81 | 29.74 | 0 | 0 | 0 |
30/06/2011 |
29.81
|
21,020 | 29.74 | 29.81 | 29.74 | 0 | 0 | 0 |
29/06/2011 |
29.74
|
14,510 | 29.74 | 29.74 | 29.74 | 0 | 0 | 0 |
28/06/2011 |
29.74
|
22,520 | 29.74 | 29.74 | 29.52 | 0 | 0 | 0 |
27/06/2011 |
29.74
|
20,500 | 29.67 | 29.74 | 29.67 | 0 | 0 | 0 |
24/06/2011 |
29.67
|
14,230 | 29.45 | 29.81 | 29.45 | 0 | 0 | 0 |
23/06/2011 |
29.45
|
25,400 | 29.67 | 29.67 | 29.37 | 0 | 0 | 0 |
22/06/2011 |
29.67
|
24,380 | 29.45 | 29.67 | 29.30 | 0 | 0 | 0 |
21/06/2011 |
29.45
|
36,000 | 29.23 | 29.45 | 29.08 | 0 | 0 | 0 |
20/06/2011 |
29.23
|
19,500 | 29.67 | 29.67 | 28.94 | 0 | 0 | 0 |
17/06/2011 |
29.67
|
3,510 | 29.45 | 30.17 | 29.16 | 0 | 0 | 0 |
16/06/2011 |
29.45
|
5,680 | 29.45 | 29.45 | 29.08 | 0 | 0 | 0 |
15/06/2011 |
29.45
|
7,020 | 29.16 | 29.45 | 29.08 | 0 | 0 | 0 |
14/06/2011 |
29.16
|
6,890 | 29.81 | 30.17 | 29.08 | 0 | 0 | 0 |
13/06/2011 |
29.81
|
1,000 | 29.45 | 30.90 | 29.81 | 0 | 0 | 0 |
10/06/2011 |
29.45
|
9,510 | 29.08 | 29.81 | 28.72 | 0 | 0 | 0 |
09/06/2011 |
29.08
|
8,100 | 29.08 | 29.08 | 28.79 | 0 | 0 | 0 |
08/06/2011 |
29.08
|
13,450 | 28.79 | 29.37 | 28.72 | 0 | 0 | 0 |
07/06/2011 |
28.79
|
14,070 | 29.08 | 29.08 | 28.36 | 0 | 0 | 0 |
06/06/2011 |
29.08
|
1,940 | 29.08 | 29.08 | 28.72 | 0 | 0 | 0 |
03/06/2011 |
29.08
|
180 | 29.81 | 30.54 | 28.72 | 0 | 0 | 0 |
02/06/2011 |
29.81
|
8,530 | 29.81 | 29.81 | 28.50 | 0 | 5,000 | -0.2 |
01/06/2011 |
29.81
|
3,510 | 29.45 | 30.90 | 29.81 | 0 | 0 | 0 |
31/05/2011 |
29.45
|
7,120 | 29.45 | 30.90 | 28.28 | 0 | 0 | 0 |
30/05/2011 |
29.45
|
7,460 | 30.61 | 30.61 | 29.08 | 0 | 0 | 0 |
27/05/2011 |
30.61
|
4,500 | 29.16 | 30.61 | 30.61 | 0 | 0 | 0 |
26/05/2011 |
29.16
|
12,010 | 29.16 | 29.16 | 29.08 | 0 | 0 | 0 |
25/05/2011 |
29.16
|
8,050 | 29.23 | 29.23 | 29.08 | 0 | 0 | 0 |
24/05/2011 |
29.23
|
4,330 | 30.68 | 30.68 | 29.23 | 0 | 0 | 0 |
23/05/2011 |
30.68
|
20 | 30.97 | 30.97 | 30.47 | 0 | 0 | 0 |
20/05/2011 |
30.97
|
70 | 29.81 | 30.97 | 30.97 | 0 | 0 | 0 |
19/05/2011 |
29.81
|
2,010 | 31.26 | 31.26 | 29.81 | 2,000 | 0 | 0.1 |
18/05/2011 |
31.26
|
6,480 | 31.26 | 31.26 | 29.88 | 0 | 0 | 0 |
17/05/2011 |
31.26
|
1,940 | 31.26 | 31.26 | 30.03 | 0 | 0 | 0 |
16/05/2011 |
31.26
|
820 | 31.26 | 31.26 | 31.26 | 0 | 0 | 0 |
13/05/2011 |
31.26
|
20 | 31.26 | 31.26 | 31.26 | 0 | 0 | 0 |
12/05/2011 |
31.26
|
10 | 31.56 | 31.56 | 31.26 | 0 | 0 | 0 |
11/05/2011 |
31.56
|
10 | 31.56 | 31.56 | 31.56 | 0 | 0 | 0 |
10/05/2011 |
31.56
|
10 | 31.26 | 31.56 | 31.56 | 0 | 0 | 0 |
09/05/2011 |
31.26
|
10 | 31.26 | 31.26 | 31.26 | 0 | 0 | 0 |
06/05/2011 |
31.26
|
4,470 | 32.65 | 32.65 | 31.19 | 0 | 0 | 0 |
05/05/2011 |
32.65
|
20 | 31.26 | 32.65 | 32.65 | 0 | 0 | 0 |
04/05/2011 |
31.26
|
450 | 31.99 | 31.99 | 31.26 | 0 | 0 | 0 |
29/04/2011 |
31.99
|
0 | 31.99 | 31.99 | 31.99 | 0 | 0 | 0 |
28/04/2011 |
31.99
|
8,060 | 31.99 | 31.99 | 30.68 | 0 | 0 | 0 |
27/04/2011 |
31.99
|
510 | 30.90 | 31.99 | 31.99 | 0 | 0 | 0 |
26/04/2011 |
30.90
|
510 | 31.26 | 32.79 | 30.90 | 0 | 0 | 0 |
25/04/2011 |
31.26
|
1,000 | 32.43 | 32.43 | 31.26 | 0 | 0 | 0 |
22/04/2011 |
32.43
|
40 | 30.97 | 32.43 | 32.43 | 0 | 0 | 0 |
21/04/2011 |
30.97
|
5,230 | 31.63 | 33.16 | 30.97 | 0 | 0 | 0 |
20/04/2011 |
31.63
|
2,200 | 31.63 | 33.16 | 31.63 | 0 | 0 | 0 |
19/04/2011 |
31.63
|
800 | 32.36 | 32.36 | 31.63 | 0 | 0 | 0 |
18/04/2011 |
32.36
|
111 | 32.72 | 32.72 | 31.77 | 0 | 0 | 0 |
15/04/2011 |
32.72
|
10 | 32.72 | 32.72 | 32.72 | 0 | 0 | 0 |
14/04/2011 |
32.72
|
70 | 31.99 | 33.59 | 32.72 | 0 | 0 | 0 |
13/04/2011 |
33.45
|
3,570 | 33.08 | 33.45 | 33.01 | 0 | 0 | 0 |
08/04/2011 |
33.08
|
3,010 | 33.08 | 33.08 | 32.72 | 0 | 0 | 0 |
07/04/2011 |
33.08
|
3,880 | 33.45 | 33.45 | 32.72 | 0 | 0 | 0 |
06/04/2011 |
33.45
|
120 | 33.45 | 34.17 | 33.45 | 0 | 0 | 0 |
05/04/2011 |
33.45
|
0 | 33.45 | 33.45 | 33.45 | 0 | 0 | 0 |
04/04/2011 |
33.45
|
10 | 33.16 | 33.45 | 33.45 | 0 | 0 | 0 |
01/04/2011 |
33.16
|
0 | 33.16 | 33.16 | 33.16 | 0 | 0 | 0 |
31/03/2011 |
33.16
|
2,180 | 34.90 | 34.90 | 33.16 | 0 | 0 | 0 |
30/03/2011 |
34.90
|
20 | 33.81 | 34.90 | 34.90 | 0 | 0 | 0 |
29/03/2011 |
33.81
|
0 | 33.81 | 33.81 | 33.81 | 0 | 0 | 0 |
28/03/2011 |
33.81
|
23,520 | 33.45 | 33.81 | 31.99 | 0 | 20,000 | -0.9 |
25/03/2011 |
33.45
|
2,400 | 32.72 | 33.45 | 33.45 | 0 | 0 | 0 |
24/03/2011 |
32.72
|
23,550 | 32.72 | 32.72 | 32.72 | 0 | 0 | 0 |
23/03/2011 |
32.72
|
21,500 | 32.72 | 32.72 | 32.72 | 0 | 0 | 0 |
22/03/2011 |
32.72
|
1,200 | 32.72 | 32.79 | 32.72 | 0 | 0 | 0 |
21/03/2011 |
32.72
|
5,000 | 32.72 | 32.72 | 32.72 | 0 | 0 | 0 |
18/03/2011 |
32.72
|
10,000 | 32.72 | 32.72 | 32.72 | 0 | 0 | 0 |
17/03/2011 |
32.72
|
19,920 | 32.72 | 32.72 | 32.72 | 0 | 0 | 0 |
16/03/2011 |
32.72
|
2,350 | 32.72 | 32.72 | 31.99 | 100 | 0 | 0.0 |
15/03/2011 |
32.72
|
11,000 | 32.86 | 32.86 | 32.72 | 0 | 0 | 0 |
14/03/2011 |
32.86
|
500 | 34.32 | 34.32 | 32.86 | 0 | 0 | 0 |
11/03/2011 |
34.32
|
2,300 | 32.72 | 34.32 | 32.72 | 0 | 0 | 0 |
10/03/2011 |
32.72
|
35,000 | 32.72 | 32.72 | 32.72 | 0 | 0 | 0 |
09/03/2011 |
32.72
|
11,060 | 32.72 | 32.72 | 31.99 | 0 | 0 | 0 |
08/03/2011 |
32.72
|
47,210 | 32.72 | 32.79 | 32.36 | 0 | 0 | 0 |
07/03/2011 |
32.72
|
20,500 | 32.72 | 32.72 | 32.72 | 0 | 0 | 0 |
04/03/2011 |
32.72
|
8,330 | 32.72 | 33.45 | 31.34 | 0 | 0 | 0 |
03/03/2011 |
32.72
|
24,420 | 32.72 | 32.94 | 31.99 | 0 | 0 | 0 |
02/03/2011 |
32.72
|
4,410 | 34.32 | 34.32 | 32.72 | 0 | 0 | 0 |
01/03/2011 |
34.32
|
21,760 | 32.72 | 34.32 | 32.72 | 0 | 0 | 0 |
28/02/2011 |
32.72
|
350 | 34.39 | 34.39 | 32.72 | 0 | 0 | 0 |
25/02/2011 |
34.39
|
140 | 35.26 | 35.26 | 33.59 | 0 | 0 | 0 |
24/02/2011 |
35.26
|
710 | 33.59 | 35.26 | 32.14 | 0 | 490 | -0.0 |
23/02/2011 |
33.59
|
2,530 | 33.59 | 33.59 | 33.59 | 0 | 0 | 0 |
22/02/2011 |
33.59
|
0 | 33.59 | 33.59 | 31.99 | 0 | 0 | 0 |
21/02/2011 |
33.59
|
2,000 | 35.26 | 35.26 | 33.59 | 0 | 0 | 0 |
18/02/2011 |
35.26
|
6,020 | 36.35 | 36.35 | 35.26 | 0 | 0 | 0 |
17/02/2011 |
36.35
|
10 | 35.63 | 36.35 | 36.35 | 0 | 0 | 0 |
16/02/2011 |
35.63
|
10 | 36.35 | 36.35 | 35.63 | 0 | 0 | 0 |
15/02/2011 |
36.35
|
5,500 | 36.35 | 37.45 | 36.35 | 0 | 0 | 0 |
14/02/2011 |
36.35
|
1,000 | 37.08 | 37.08 | 36.35 | 0 | 0 | 0 |
11/02/2011 |
37.08
|
5,110 | 37.45 | 38.90 | 37.08 | 0 | 0 | 0 |