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) |
0.80 | 28.57% | 2,900 | 0 | 0 |
2.80
3.60
3.60
|
2 tháng
(2024-07-22) |
0.80 | 28.57% | 4,300 | 0 | 0 |
2.80
3.60
3.60
|
3 tháng
(2024-06-21) |
0 | 0% | 5,900 | 0 | 0 |
2.80
3.60
3.60
|
6 tháng
(2024-03-25) |
-0.90 | -20% | 41,700 | -1,100 | -0.0 |
2.80
4.50
3.60
|
12 tháng
(2023-09-26) |
0.10 | 2.86% | 213,700 | -10,100 | -0.0 |
2.80
4.50
3.60
|
24 tháng
(2022-09-30) |
-0.90 | -20% | 743,851 | -13,000 | -0.0 |
2.80
5
3.60
|
36 tháng
(2021-10-05) |
-1.10 | -23.40% | 6,786,298 | -117,400 | -0.8 |
2.80
12.40
3.60
|
60 tháng
(2019-10-16) |
-2 | -35.71% | 10,879,584 | -99,592 | -0.7 |
2.60
12.40
3.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/03/2011 |
24.30
|
48,600 | 24.30 | 25 | 24.30 | 0 | 0 | 0 |
07/03/2011 |
24.30
|
45,400 | 24.20 | 25 | 24.20 | 0 | 0 | 0 |
04/03/2011 |
24.20
|
34,100 | 24.10 | 24.50 | 24 | 0 | 0 | 0 |
03/03/2011 |
24.10
|
53,100 | 25 | 25.10 | 24 | 0 | 0 | 0 |
02/03/2011 |
25
|
126,400 | 26.10 | 26.10 | 24.80 | 4,000 | 0 | 0.1 |
01/03/2011 |
26.10
|
26,600 | 26.50 | 26.90 | 26 | 0 | 0 | 0 |
28/02/2011 |
26.50
|
46,700 | 27 | 27.80 | 26.50 | 0 | 0 | 0 |
25/02/2011 |
27
|
51,800 | 25.90 | 27 | 26 | 0 | 0 | 0 |
24/02/2011 |
25.90
|
79,500 | 26.50 | 26.50 | 25.40 | 0 | 0 | 0 |
23/02/2011 |
26.50
|
94,800 | 26.10 | 27.40 | 26 | 0 | 0 | 0 |
22/02/2011 |
26.10
|
145,600 | 26.60 | 26.60 | 25.50 | 0 | 0 | 0 |
21/02/2011 |
26.60
|
190,200 | 28 | 28 | 26.60 | 0 | 0 | 0 |
18/02/2011 |
28
|
71,000 | 29.70 | 30 | 28 | 0 | 0 | 0 |
17/02/2011 |
29.70
|
68,700 | 31 | 31 | 29.70 | 0 | 1,000 | -0.0 |
16/02/2011 |
31
|
49,700 | 32 | 32 | 30.90 | 0 | 2,500 | -0.1 |
15/02/2011 |
32
|
57,400 | 32.60 | 32.80 | 31.60 | 0 | 29,000 | -0.9 |
14/02/2011 |
32.60
|
30,200 | 32.70 | 33.50 | 32.50 | 0 | 0 | 0 |
11/02/2011 |
32.70
|
10,100 | 32.50 | 32.80 | 32.50 | 0 | 0 | 0 |
10/02/2011 |
32.50
|
50,100 | 32.80 | 33.30 | 32 | 0 | 0 | 0 |
09/02/2011 |
32.80
|
17,200 | 32.60 | 34 | 32.80 | 0 | 0 | 0 |
08/02/2011 |
32.60
|
13,100 | 33 | 33.20 | 32.60 | 0 | 0 | 0 |
28/01/2011 |
33
|
27,400 | 33.90 | 33.90 | 33 | 0 | 0 | 0 |
27/01/2011 |
33.90
|
11,700 | 33 | 33.90 | 33 | 0 | 0 | 0 |
26/01/2011 |
33
|
27,300 | 32.50 | 33 | 32.70 | 0 | 0 | 0 |
25/01/2011 |
32.50
|
15,700 | 32.40 | 32.90 | 32 | 0 | 0 | 0 |
24/01/2011 |
32.40
|
43,700 | 33.40 | 33.60 | 32.20 | 0 | 0 | 0 |
21/01/2011 |
33.40
|
121,200 | 33 | 33.90 | 33.20 | 0 | 0 | 0 |
20/01/2011 |
33
|
66,000 | 33 | 34 | 33 | 0 | 0 | 0 |
19/01/2011 |
33
|
48,000 | 33 | 33.80 | 32.60 | 0 | 0 | 0 |
18/01/2011 |
33
|
45,900 | 33.70 | 34.50 | 33 | 0 | 0 | 0 |
17/01/2011 |
33.70
|
68,600 | 32.50 | 34.60 | 32.40 | 0 | 0 | 0 |
14/01/2011 |
32.50
|
47,100 | 32.50 | 32.70 | 32 | 0 | 0 | 0 |
13/01/2011 |
32.50
|
21,800 | 32.50 | 33 | 32.10 | 0 | 0 | 0 |
12/01/2011 |
32.50
|
37,500 | 31.70 | 32.80 | 32 | 0 | 0 | 0 |
11/01/2011 |
31.70
|
53,500 | 32.30 | 32.50 | 31.60 | 0 | 0 | 0 |
10/01/2011 |
32.30
|
71,900 | 33.80 | 33.80 | 32.30 | 0 | 0 | 0 |
07/01/2011 |
33.80
|
53,900 | 33.80 | 34.60 | 33.60 | 0 | 0 | 0 |
06/01/2011 |
33.80
|
21,100 | 33.60 | 33.80 | 33.40 | 0 | 0 | 0 |
05/01/2011 |
33.60
|
62,100 | 34.20 | 34.30 | 33.60 | 0 | 0 | 0 |
04/01/2011 |
34.20
|
41,700 | 34 | 34.80 | 34.20 | 0 | 0 | 0 |
31/12/2010 |
34
|
61,700 | 34 | 35.50 | 33.80 | 0 | 0 | 0 |
30/12/2010 |
34
|
37,200 | 34.50 | 35.50 | 33.50 | 0 | 0 | 0 |
29/12/2010 |
34.50
|
47,200 | 35.70 | 36 | 33.80 | 0 | 0 | 0 |
28/12/2010 |
35.70
|
72,300 | 33.60 | 35.70 | 34.50 | 0 | 0 | 0 |
27/12/2010 |
33.60
|
74,200 | 33.40 | 33.60 | 33 | 0 | 0 | 0 |
24/12/2010 |
33.40
|
75,200 | 33.20 | 33.80 | 33 | 0 | 0 | 0 |
23/12/2010 |
33.20
|
72,600 | 34 | 34.50 | 32.50 | 0 | 0 | 0 |
22/12/2010 |
34
|
68,700 | 34.70 | 35.50 | 34 | 0 | 0 | 0 |
21/12/2010 |
34.70
|
85,000 | 35.80 | 36 | 34 | 0 | 0 | 0 |
20/12/2010 |
35.80
|
101,000 | 36.50 | 36.80 | 35.50 | 0 | 0 | 0 |
17/12/2010 |
36.50
|
194,500 | 34.80 | 36.90 | 34.90 | 0 | 0 | 0 |
16/12/2010 |
34.80
|
194,000 | 37 | 37 | 34.80 | 0 | 0 | 0 |
15/12/2010 |
37
|
204,700 | 36.60 | 38.90 | 36.50 | 0 | 0 | 0 |
14/12/2010 |
36.60
|
329,800 | 37 | 39.50 | 36 | 0 | 0 | 0 |
13/12/2010 |
37
|
81,800 | 34.70 | 37 | 36.60 | 0 | 0 | 0 |
10/12/2010 |
34.70
|
178,800 | 33.80 | 34.70 | 33.60 | 0 | 0 | 0 |
09/12/2010 |
33.80
|
202,900 | 33.40 | 35 | 31.60 | 0 | 0 | 0 |
08/12/2010 |
33.40
|
234,800 | 34.70 | 35.70 | 33.40 | 12,000 | 0 | 0.4 |
07/12/2010 |
34.70
|
195,900 | 37 | 37.50 | 34.50 | 0 | 0 | 0 |
06/12/2010 |
37
|
305,700 | 35 | 37.40 | 36.30 | 0 | 8,200 | -0.3 |
03/12/2010 |
35
|
205,100 | 33.80 | 35 | 34.70 | 0 | 0 | 0 |
02/12/2010 |
33.80
|
303,800 | 31.50 | 33.80 | 29.60 | 0 | 0 | 0 |
01/12/2010 |
31.50
|
101,300 | 32.50 | 33.40 | 30.60 | 0 | 0 | 0 |
30/11/2010 |
32.50
|
171,300 | 31.50 | 32.50 | 30.50 | 0 | 0 | 0 |
29/11/2010 |
31.50
|
167,900 | 29.60 | 31.50 | 28.70 | 7,800 | 0 | 0.2 |
26/11/2010 |
29.60
|
313,700 | 28 | 29.60 | 27.80 | 400 | 2,500 | -0.1 |
25/11/2010 |
28
|
164,300 | 26.30 | 28 | 26.20 | 0 | 0 | 0 |
24/11/2010 |
26.30
|
98,900 | 26 | 26.60 | 25.10 | 0 | 0 | 0 |
23/11/2010 |
26
|
91,900 | 25.50 | 26.30 | 25 | 0 | 0 | 0 |
22/11/2010 |
25.50
|
105,600 | 24.40 | 25.50 | 23.90 | 0 | 0 | 0 |
19/11/2010 |
24.40
|
104,200 | 26.20 | 26.20 | 24.20 | 0 | 0 | 0 |
18/11/2010 |
26.20
|
68,100 | 25 | 26.30 | 25.20 | 0 | 0 | 0 |
17/11/2010 |
25
|
35,900 | 24.80 | 25 | 24.20 | 0 | 1,000 | -0.0 |
16/11/2010 |
24.80
|
117,000 | 24.70 | 25.80 | 24 | 24,600 | 0 | 0.6 |
15/11/2010 |
24.70
|
247,000 | 26.80 | 27 | 24.70 | 17,000 | 0 | 0.4 |
12/11/2010 |
26.80
|
241,700 | 28.20 | 28.20 | 26.40 | 0 | 0 | 0 |
11/11/2010 |
28.20
|
59,500 | 29.80 | 29.80 | 28.10 | 0 | 0 | 0 |
10/11/2010 |
29.80
|
109,600 | 28.20 | 30.10 | 28.20 | 10,000 | 0 | 0.3 |
09/11/2010 |
28.20
|
88,000 | 29.40 | 29.50 | 28.20 | 0 | 0 | 0 |
08/11/2010 |
29.40
|
48,500 | 30.50 | 31 | 29.40 | 0 | 0 | 0 |
05/11/2010 |
30.50
|
140,900 | 30.20 | 31.60 | 30.10 | 0 | 0 | 0 |
04/11/2010 |
30.20
|
97,800 | 29.30 | 30.40 | 29.20 | 0 | 200 | -0.0 |
03/11/2010 |
29.30
|
70,300 | 29.50 | 30.90 | 29.30 | 0 | 0 | 0 |
02/11/2010 |
29.50
|
88,700 | 30.70 | 30.90 | 29.30 | 0 | 0 | 0 |
01/11/2010 |
30.70
|
21,100 | 31.30 | 31.30 | 30.60 | 0 | 0 | 0 |
29/10/2010 |
31.30
|
26,400 | 30.50 | 31.30 | 31 | 0 | 0 | 0 |
28/10/2010 |
30.50
|
43,900 | 32.20 | 32.20 | 30.50 | 0 | 0 | 0 |
27/10/2010 |
32.20
|
96,900 | 32.40 | 33.70 | 32.20 | 0 | 0 | 0 |
26/10/2010 |
32.40
|
126,000 | 30.40 | 32.40 | 31.80 | 0 | 0 | 0 |
25/10/2010 |
30.40
|
76,000 | 31.70 | 31.70 | 29.70 | 0 | 0 | 0 |
22/10/2010 |
31.70
|
277,800 | 32 | 32 | 30.10 | 0 | 0 | 0 |
21/10/2010 |
32
|
20,300 | 32.30 | 32.70 | 31.50 | 0 | 0 | 0 |
20/10/2010 |
32.30
|
66,000 | 34.20 | 34.40 | 32.30 | 0 | 0 | 0 |
19/10/2010 |
34.20
|
16,400 | 35.70 | 36.40 | 33.70 | 0 | 0 | 0 |
18/10/2010 |
35.70
|
8,000 | 35.60 | 35.90 | 35.50 | 0 | 0 | 0 |
15/10/2010 |
35.60
|
14,600 | 36 | 36.40 | 35.50 | 100 | 0 | 0.0 |
14/10/2010 |
36
|
13,300 | 35.90 | 36.30 | 36 | 0 | 0 | 0 |
13/10/2010 |
35.90
|
35,700 | 35.90 | 36.90 | 35.50 | 0 | 0 | 0 |
12/10/2010 |
35.90
|
63,500 | 36.30 | 37.10 | 35.90 | 0 | 0 | 0 |
11/10/2010 |
36.30
|
10,500 | 36 | 37.70 | 36.30 | 0 | 0 | 0 |