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) |
0.25 | 2.23% | 30,300 | 500 | 0.0 |
10.70
12.10
11.45
|
2 tháng
(2024-07-22) |
0.25 | 2.23% | 117,500 | 500 | 0.0 |
10.70
12.10
11.45
|
3 tháng
(2024-06-21) |
0.55 | 5.05% | 137,000 | 500 | 0.0 |
10.70
12.10
11.45
|
6 tháng
(2024-03-25) |
0.25 | 2.23% | 242,200 | 1,100 | 0.0 |
10.70
12.35
11.45
|
12 tháng
(2023-09-25) |
-1.25 | -9.84% | 411,800 | 20,300 | 0.2 |
10.70
13.80
11.45
|
24 tháng
(2022-09-30) |
-4.15 | -26.61% | 753,800 | 31,110 | 1.9 |
10.70
16.42
11.45
|
36 tháng
(2021-10-05) |
-6.40 | -35.87% | 3,580,600 | 32,640 | 1.2 |
10.70
22.93
11.45
|
60 tháng
(2019-10-16) |
0.41 | 3.70% | 5,986,550 | -123,880 | -2.9 |
9.21
30.31
11.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/11/2011 |
39.65
|
2,010 | 39.65 | 39.65 | 37.85 | 2,000 | 0 | 0.1 |
15/11/2011 |
39.65
|
300 | 40.01 | 40.01 | 38.21 | 200 | 0 | 0.0 |
14/11/2011 |
40.01
|
410 | 39.29 | 40.01 | 37.49 | 200 | 100 | 0.0 |
11/11/2011 |
39.29
|
0 | 39.29 | 39.29 | 39.29 | 0 | 0 | 0 |
10/11/2011 |
39.29
|
200 | 39.65 | 39.65 | 39.29 | 0 | 0 | 0 |
09/11/2011 |
39.65
|
0 | 39.65 | 39.65 | 39.65 | 0 | 0 | 0 |
08/11/2011 |
39.65
|
210 | 39.65 | 39.65 | 39.65 | 0 | 0 | 0 |
07/11/2011 |
39.65
|
820 | 38.93 | 39.65 | 38.57 | 790 | 0 | 0.0 |
04/11/2011 |
38.93
|
200 | 37.49 | 38.93 | 38.93 | 0 | 0 | 0 |
03/11/2011 |
37.49
|
100 | 39.29 | 39.29 | 37.49 | 100 | 0 | 0.0 |
02/11/2011 |
39.29
|
20 | 37.49 | 39.29 | 39.29 | 0 | 0 | 0 |
01/11/2011 |
37.49
|
10 | 36.04 | 37.49 | 37.49 | 0 | 0 | 0 |
31/10/2011 |
36.04
|
20 | 35.97 | 36.04 | 36.04 | 0 | 0 | 0 |
28/10/2011 |
35.97
|
0 | 35.97 | 35.97 | 35.97 | 0 | 0 | 0 |
27/10/2011 |
35.97
|
0 | 35.97 | 35.97 | 35.97 | 0 | 0 | 0 |
26/10/2011 |
35.97
|
0 | 35.97 | 35.97 | 35.97 | 0 | 0 | 0 |
25/10/2011 |
35.97
|
0 | 35.97 | 35.97 | 35.97 | 0 | 0 | 0 |
24/10/2011 |
35.97
|
1,810 | 34.53 | 35.97 | 33.16 | 1,790 | 0 | 0.1 |
21/10/2011 |
34.53
|
1,180 | 35.97 | 35.97 | 34.53 | 1,170 | 0 | 0.1 |
20/10/2011 |
35.97
|
120 | 34.46 | 35.97 | 35.97 | 0 | 0 | 0 |
19/10/2011 |
34.46
|
200 | 32.87 | 34.46 | 34.46 | 0 | 0 | 0 |
18/10/2011 |
32.87
|
0 | 32.87 | 32.87 | 32.87 | 0 | 0 | 0 |
17/10/2011 |
32.87
|
770 | 34.60 | 34.60 | 32.87 | 770 | 0 | 0.0 |
14/10/2011 |
34.60
|
0 | 34.60 | 34.60 | 34.60 | 0 | 0 | 0 |
13/10/2011 |
34.60
|
1,290 | 33.81 | 34.60 | 32.44 | 1,090 | 0 | 0.0 |
12/10/2011 |
33.81
|
2,200 | 35.25 | 35.25 | 33.81 | 2,200 | 0 | 0.1 |
11/10/2011 |
35.25
|
100 | 33.81 | 35.25 | 35.25 | 0 | 0 | 0 |
10/10/2011 |
33.81
|
610 | 33.16 | 33.81 | 31.86 | 600 | 0 | 0.0 |
07/10/2011 |
33.16
|
0 | 33.16 | 33.16 | 33.16 | 0 | 0 | 0 |
06/10/2011 |
33.16
|
200 | 32.80 | 33.16 | 33.16 | 0 | 0 | 0 |
05/10/2011 |
32.80
|
0 | 32.80 | 32.80 | 32.80 | 0 | 0 | 0 |
04/10/2011 |
32.80
|
600 | 32.22 | 32.80 | 32.08 | 0 | 0 | 0 |
03/10/2011 |
32.22
|
10 | 33.88 | 33.88 | 32.22 | 0 | 0 | 0 |
30/09/2011 |
33.88
|
4,230 | 32.37 | 33.88 | 32.30 | 0 | 0 | 0 |
29/09/2011 |
32.37
|
1,100 | 32.30 | 32.37 | 32.37 | 0 | 0 | 0 |
28/09/2011 |
32.30
|
2,530 | 30.78 | 32.30 | 30.85 | 0 | 0 | 0 |
27/09/2011 |
30.78
|
540 | 29.34 | 30.78 | 30.78 | 0 | 0 | 0 |
26/09/2011 |
29.34
|
1,300 | 30.78 | 32.15 | 29.34 | 0 | 0 | 0 |
23/09/2011 |
30.78
|
1,400 | 32.37 | 32.37 | 30.78 | 0 | 0 | 0 |
22/09/2011 |
32.37
|
3,400 | 31.00 | 32.37 | 31.00 | 0 | 0 | 0 |
21/09/2011 |
31.00
|
50 | 32.44 | 32.44 | 30.93 | 0 | 0 | 0 |
20/09/2011 |
32.44
|
1,150 | 32.08 | 32.44 | 31.93 | 0 | 0 | 0 |
19/09/2011 |
32.08
|
1,800 | 31.65 | 32.08 | 30.13 | 0 | 0 | 0 |
16/09/2011 |
31.65
|
10 | 33.23 | 33.23 | 31.65 | 0 | 0 | 0 |
15/09/2011 |
33.23
|
1,600 | 31.72 | 33.23 | 31.72 | 0 | 0 | 0 |
14/09/2011 |
31.72
|
2,570 | 31.72 | 31.72 | 30.13 | 0 | 0 | 0 |
13/09/2011 |
31.72
|
0 | 31.72 | 31.72 | 31.72 | 0 | 0 | 0 |
12/09/2011 |
31.72
|
0 | 31.72 | 31.72 | 31.72 | 0 | 0 | 0 |
09/09/2011 |
31.72
|
0 | 31.72 | 31.72 | 31.72 | 0 | 0 | 0 |
08/09/2011 |
31.72
|
2,570 | 30.93 | 31.72 | 29.41 | 0 | 0 | 0 |
07/09/2011 |
30.93
|
0 | 30.93 | 30.93 | 30.93 | 0 | 0 | 0 |
06/09/2011 |
30.93
|
1,000 | 29.48 | 30.93 | 30.93 | 0 | 0 | 0 |
05/09/2011 |
29.48
|
50 | 31.00 | 31.00 | 29.48 | 0 | 0 | 0 |
01/09/2011 |
31.00
|
1,500 | 31.00 | 31.00 | 29.48 | 0 | 0 | 0 |
31/08/2011 |
31.00
|
30 | 31.00 | 32.44 | 31.00 | 0 | 0 | 0 |
30/08/2011 |
31.00
|
510 | 31.00 | 31.00 | 29.48 | 0 | 0 | 0 |
29/08/2011 |
31.00
|
0 | 31.00 | 31.00 | 31.00 | 0 | 0 | 0 |
26/08/2011 |
31.00
|
510 | 32.58 | 32.58 | 31.00 | 0 | 0 | 0 |
25/08/2011 |
32.58
|
610 | 32.58 | 32.58 | 31.00 | 0 | 0 | 0 |
24/08/2011 |
32.58
|
10 | 34.24 | 34.24 | 32.58 | 0 | 0 | 0 |
23/08/2011 |
34.24
|
100 | 36.04 | 36.04 | 34.24 | 0 | 0 | 0 |
22/08/2011 |
36.04
|
0 | 36.04 | 36.04 | 36.04 | 0 | 0 | 0 |
19/08/2011 |
36.04
|
0 | 36.04 | 36.04 | 36.04 | 0 | 0 | 0 |
18/08/2011 |
36.04
|
0 | 36.04 | 36.04 | 36.04 | 0 | 0 | 0 |
17/08/2011 |
36.04
|
100 | 34.82 | 36.04 | 36.04 | 0 | 0 | 0 |
16/08/2011 |
34.82
|
1,100 | 33.16 | 34.82 | 33.16 | 0 | 0 | 0 |
15/08/2011 |
33.16
|
2,100 | 31.72 | 33.16 | 30.28 | 0 | 0 | 0 |
12/08/2011 |
31.72
|
3,100 | 31.72 | 31.72 | 30.13 | 300 | 0 | 0.0 |
11/08/2011 |
31.72
|
600 | 30.57 | 31.72 | 31.00 | 0 | 0 | 0 |
10/08/2011 |
30.57
|
100 | 32.15 | 32.15 | 30.57 | 0 | 0 | 0 |
09/08/2011 |
32.15
|
0 | 32.15 | 32.15 | 32.15 | 0 | 0 | 0 |
08/08/2011 |
32.15
|
0 | 32.15 | 32.15 | 32.15 | 0 | 0 | 0 |
05/08/2011 |
32.15
|
0 | 32.15 | 32.15 | 32.15 | 0 | 0 | 0 |
04/08/2011 |
32.15
|
0 | 32.15 | 32.15 | 32.15 | 0 | 0 | 0 |
03/08/2011 |
32.15
|
0 | 32.15 | 32.15 | 32.15 | 0 | 0 | 0 |
02/08/2011 |
32.15
|
0 | 32.15 | 32.15 | 32.15 | 0 | 0 | 0 |
01/08/2011 |
32.15
|
0 | 32.15 | 32.15 | 32.15 | 0 | 0 | 0 |
29/07/2011 |
32.15
|
1,030 | 31.00 | 32.15 | 31.00 | 0 | 0 | 0 |
28/07/2011 |
31.00
|
0 | 31.00 | 31.00 | 31.00 | 0 | 0 | 0 |
27/07/2011 |
31.00
|
3,300 | 31.00 | 31.00 | 30.28 | 0 | 0 | 0 |
26/07/2011 |
31.00
|
200 | 31.00 | 31.00 | 31.00 | 0 | 0 | 0 |
25/07/2011 |
31.00
|
3,800 | 31.00 | 31.00 | 30.49 | 0 | 0 | 0 |
22/07/2011 |
31.00
|
0 | 31.00 | 31.00 | 31.00 | 0 | 0 | 0 |
21/07/2011 |
31.00
|
1,680 | 31.00 | 31.00 | 30.93 | 0 | 0 | 0 |
20/07/2011 |
31.00
|
1,700 | 31.00 | 31.00 | 30.93 | 0 | 0 | 0 |
19/07/2011 |
31.00
|
300 | 31.00 | 31.00 | 31.00 | 0 | 0 | 0 |
18/07/2011 |
31.00
|
600 | 30.85 | 31.00 | 30.85 | 0 | 0 | 0 |
15/07/2011 |
30.85
|
12,880 | 30.93 | 30.93 | 29.41 | 0 | 0 | 0 |
14/07/2011 |
30.93
|
3,100 | 30.93 | 30.93 | 30.28 | 0 | 0 | 0 |
13/07/2011 |
30.93
|
14,000 | 30.57 | 31.00 | 30.28 | 0 | 0 | 0 |
12/07/2011 |
30.57
|
34,700 | 29.34 | 30.57 | 27.90 | 0 | 2,700 | -0.1 |
11/07/2011 |
29.34
|
210 | 30.85 | 31.72 | 29.34 | 0 | 0 | 0 |
08/07/2011 |
30.85
|
3,100 | 30.06 | 31.00 | 30.06 | 0 | 70 | -0.0 |
07/07/2011 |
30.06
|
2,000 | 30.20 | 30.20 | 30.06 | 0 | 590 | -0.0 |
06/07/2011 |
30.20
|
1,750 | 30.28 | 30.28 | 30.20 | 0 | 750 | -0.0 |
05/07/2011 |
30.28
|
0 | 30.28 | 30.28 | 30.28 | 0 | 0 | 0 |
04/07/2011 |
30.28
|
4,700 | 30.85 | 30.85 | 30.20 | 0 | 3,000 | -0.1 |
01/07/2011 |
30.85
|
10,470 | 29.48 | 30.93 | 28.04 | 0 | 4,000 | -0.2 |
30/06/2011 |
29.48
|
18,900 | 31.00 | 31.00 | 29.48 | 0 | 0 | 0 |
29/06/2011 |
31.00
|
71,010 | 31.14 | 31.14 | 29.63 | 0 | 6,910 | -0.3 |