Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.10 | -0.33% | 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
(2024-06-20) |
0 | 0% | 97,300 | -798 | -0.0 |
29
33.50
30
|
6 tháng
(2024-03-22) |
1.65 | 5.81% | 196,524 | -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
(2022-09-29) |
-0.56 | -1.82% | 1,057,699 | -951 | 0.0 |
23.23
33.90
30
|
36 tháng
(2021-10-04) |
-14.79 | -33.02% | 7,439,432 | 16,549 | 0.7 |
23.23
73.62
30
|
60 tháng
(2019-10-15) |
-3.91 | -11.53% | 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) |
14/09/2010 |
38.54
|
0 | 38.54 | 38.54 | 38.54 | 0 | 0 | 0 |
13/09/2010 |
38.54
|
130 | 37.08 | 38.90 | 38.54 | 0 | 0 | 0 |
10/09/2010 |
37.08
|
5,870 | 37.45 | 37.45 | 37.08 | 0 | 3,000 | -0.2 |
09/09/2010 |
37.45
|
7,430 | 37.45 | 39.26 | 37.45 | 0 | 0 | 0 |
08/09/2010 |
37.45
|
5,000 | 37.45 | 37.45 | 37.45 | 0 | 2,450 | -0.1 |
07/09/2010 |
37.45
|
19,700 | 37.81 | 37.81 | 37.08 | 0 | 12,000 | -0.6 |
06/09/2010 |
37.81
|
8,150 | 37.81 | 38.90 | 37.81 | 0 | 3,000 | -0.2 |
01/09/2010 |
37.81
|
5,320 | 37.81 | 38.17 | 37.81 | 0 | 5,000 | -0.3 |
31/08/2010 |
37.81
|
5,000 | 38.54 | 38.54 | 37.81 | 0 | 5,000 | -0.3 |
30/08/2010 |
38.54
|
22,200 | 38.17 | 38.54 | 37.81 | 0 | 16,820 | -0.9 |
27/08/2010 |
38.17
|
2,900 | 37.81 | 38.17 | 37.08 | 0 | 0 | 0 |
26/08/2010 |
37.81
|
5,270 | 36.28 | 37.81 | 35.99 | 0 | 0 | 0 |
25/08/2010 |
36.28
|
11,530 | 38.17 | 38.17 | 36.28 | 0 | 0 | 0 |
24/08/2010 |
38.17
|
13,320 | 39.26 | 39.26 | 37.81 | 400 | 0 | 0.0 |
23/08/2010 |
39.26
|
3,010 | 39.26 | 39.26 | 38.90 | 0 | 2,170 | -0.1 |
20/08/2010 |
39.26
|
13,510 | 39.26 | 39.63 | 39.26 | 0 | 8,500 | -0.5 |
19/08/2010 |
39.26
|
10,530 | 39.26 | 39.99 | 39.26 | 0 | 10,000 | -0.5 |
18/08/2010 |
39.26
|
5,750 | 39.26 | 39.26 | 39.26 | 0 | 0 | 0 |
17/08/2010 |
39.26
|
6,570 | 39.99 | 39.99 | 39.26 | 0 | 0 | 0 |
16/08/2010 |
39.99
|
3,430 | 39.99 | 39.99 | 39.63 | 0 | 0 | 0 |
13/08/2010 |
39.99
|
5,280 | 41.81 | 41.81 | 39.99 | 0 | 0 | 0 |
12/08/2010 |
41.81
|
2,120 | 41.44 | 41.81 | 39.63 | 0 | 0 | 0 |
11/08/2010 |
41.44
|
13,130 | 39.99 | 41.44 | 38.54 | 0 | 0 | 0 |
10/08/2010 |
39.99
|
13,340 | 41.81 | 41.81 | 39.99 | 0 | 0 | 0 |
09/08/2010 |
41.81
|
990 | 41.44 | 41.81 | 40.72 | 0 | 0 | 0 |
06/08/2010 |
41.44
|
4,780 | 42.53 | 42.53 | 41.44 | 0 | 0 | 0 |
05/08/2010 |
42.53
|
6,300 | 42.90 | 42.90 | 42.17 | 0 | 0 | 0 |
04/08/2010 |
42.90
|
6,910 | 43.26 | 43.26 | 41.44 | 0 | 0 | 0 |
03/08/2010 |
43.26
|
10 | 43.26 | 43.26 | 43.26 | 0 | 0 | 0 |
02/08/2010 |
43.26
|
1,100 | 42.53 | 43.26 | 42.53 | 0 | 0 | 0 |
30/07/2010 |
42.53
|
3,850 | 42.17 | 42.90 | 42.17 | 0 | 0 | 0 |
29/07/2010 |
42.17
|
8,520 | 43.26 | 43.26 | 41.81 | 0 | 0 | 0 |
28/07/2010 |
43.26
|
6,760 | 43.26 | 43.26 | 42.90 | 0 | 0 | 0 |
27/07/2010 |
43.26
|
1,030 | 42.90 | 43.26 | 42.90 | 0 | 0 | 0 |
26/07/2010 |
42.90
|
200 | 43.63 | 43.63 | 42.90 | 0 | 0 | 0 |
23/07/2010 |
43.63
|
16,410 | 43.26 | 44.35 | 42.90 | 0 | 1,980 | -0.1 |
22/07/2010 |
43.26
|
2,980 | 43.26 | 43.26 | 43.26 | 0 | 0 | 0 |
21/07/2010 |
43.26
|
2,990 | 43.26 | 43.26 | 42.53 | 0 | 0 | 0 |
20/07/2010 |
43.26
|
3,070 | 44.72 | 44.72 | 43.26 | 0 | 0 | 0 |
19/07/2010 |
44.72
|
1,820 | 45.44 | 45.44 | 43.26 | 0 | 0 | 0 |
16/07/2010 |
45.44
|
20 | 45.44 | 45.44 | 45.44 | 0 | 0 | 0 |
15/07/2010 |
45.44
|
5,540 | 44.35 | 45.44 | 44.35 | 0 | 4,080 | -0.3 |
14/07/2010 |
44.35
|
8,570 | 45.44 | 45.81 | 44.35 | 0 | 5,000 | -0.3 |
13/07/2010 |
45.44
|
1,760 | 45.44 | 45.44 | 45.08 | 0 | 460 | -0.0 |
12/07/2010 |
45.44
|
240 | 45.08 | 45.44 | 45.44 | 0 | 0 | 0 |
09/07/2010 |
45.08
|
1,040 | 45.81 | 45.81 | 45.08 | 0 | 0 | 0 |
08/07/2010 |
45.81
|
6,220 | 45.81 | 46.53 | 45.08 | 0 | 2,200 | -0.1 |
07/07/2010 |
45.81
|
9,500 | 45.81 | 45.81 | 45.08 | 0 | 0 | 0 |
06/07/2010 |
45.81
|
3,430 | 46.17 | 46.17 | 45.08 | 0 | 0 | 0 |
05/07/2010 |
46.17
|
1,000 | 46.17 | 46.17 | 46.17 | 0 | 0 | 0 |
02/07/2010 |
46.17
|
1,050 | 45.81 | 46.17 | 45.81 | 0 | 0 | 0 |
01/07/2010 |
45.81
|
510 | 47.99 | 47.99 | 45.81 | 0 | 0 | 0 |
30/06/2010 |
47.99
|
0 | 47.99 | 47.99 | 47.99 | 0 | 0 | 0 |
29/06/2010 |
47.99
|
11,890 | 46.53 | 47.99 | 46.53 | 0 | 0 | 0 |
28/06/2010 |
46.53
|
30,580 | 46.53 | 46.53 | 46.53 | 0 | 30,000 | -1.9 |
25/06/2010 |
46.53
|
11,790 | 46.53 | 46.53 | 46.17 | 0 | 10,000 | -0.6 |
24/06/2010 |
46.53
|
13,600 | 46.90 | 48.72 | 46.53 | 0 | 8,500 | -0.5 |
23/06/2010 |
46.90
|
19,100 | 46.53 | 47.26 | 46.53 | 0 | 16,450 | -1.1 |
22/06/2010 |
46.53
|
2,500 | 47.26 | 47.26 | 46.53 | 0 | 0 | 0 |
21/06/2010 |
47.26
|
16,140 | 46.17 | 47.26 | 47.26 | 0 | 8,340 | -0.5 |
18/06/2010 |
46.17
|
7,050 | 46.53 | 46.53 | 46.17 | 0 | 1,000 | -0.1 |
17/06/2010 |
46.53
|
5,700 | 47.26 | 47.26 | 46.53 | 0 | 5,000 | -0.3 |
16/06/2010 |
47.26
|
14,920 | 46.53 | 48.72 | 46.90 | 0 | 6,000 | -0.4 |
15/06/2010 |
47.26
|
26,740 | 48.72 | 48.72 | 46.90 | 0 | 23,100 | -1.5 |
14/06/2010 |
48.72
|
5,490 | 48.35 | 48.72 | 46.53 | 0 | 0 | 0 |
11/06/2010 |
48.35
|
12,340 | 48.72 | 50.17 | 48.35 | 0 | 10,000 | -0.7 |
10/06/2010 |
48.72
|
5,900 | 50.53 | 50.53 | 48.72 | 0 | 0 | 0 |
09/06/2010 |
50.53
|
29,950 | 50.90 | 50.90 | 48.35 | 0 | 0 | 0 |
08/06/2010 |
50.90
|
11,200 | 50.90 | 50.90 | 48.72 | 0 | 0 | 0 |
07/06/2010 |
50.90
|
2,530 | 52.35 | 52.35 | 49.81 | 0 | 0 | 0 |
04/06/2010 |
52.35
|
9,870 | 51.99 | 52.35 | 50.53 | 0 | 0 | 0 |
03/06/2010 |
51.99
|
93,650 | 52.35 | 52.71 | 51.99 | 0 | 18,000 | -1.3 |
02/06/2010 |
52.35
|
159,500 | 52.35 | 54.53 | 51.99 | 0 | 45,000 | -3.2 |