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) |
-0.18 | -5% | 57,580,500 | -202,300 | -0.6 |
3.38
3.68
3.42
|
2 tháng
(2024-07-22) |
0.05 | 1.48% | 117,874,900 | 252,100 | 1.0 |
3.31
3.68
3.42
|
3 tháng
(2024-06-20) |
-0.55 | -13.85% | 184,978,600 | -391,204 | -1.5 |
3.31
3.97
3.42
|
6 tháng
(2024-03-22) |
-1.11 | -24.50% | 588,616,800 | -815,605 | -4.3 |
3.31
4.53
3.42
|
12 tháng
(2023-09-25) |
-0.40 | -10.47% | 1,675,951,300 | -200,987 | -1.8 |
2.93
4.72
3.42
|
24 tháng
(2022-09-29) |
-0.28 | -7.57% | 4,307,370,900 | -30,399 | -3.9 |
1.61
5.10
3.42
|
36 tháng
(2021-10-04) |
-0.11 | -3.12% | 8,141,559,700 | -3,030,537 | -23.2 |
1.61
10.50
3.42
|
60 tháng
(2019-10-15) |
2.28 | 200% | 13,538,945,220 | -14,541,497 | -49.0 |
0.95
10.50
3.42
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/01/2011 |
25
|
297,140 | 24.69 | 25.21 | 24.69 | 0 | 0 | 0 |
27/01/2011 |
24.69
|
400,780 | 23.61 | 24.69 | 23.71 | 0 | 0 | 0 |
26/01/2011 |
23.61
|
259,260 | 22.53 | 23.61 | 22.53 | 0 | 0 | 0 |
25/01/2011 |
22.53
|
552,090 | 22.74 | 23.20 | 22.02 | 0 | 1,500 | -0.1 |
24/01/2011 |
22.74
|
214,960 | 23.71 | 24.18 | 22.69 | 0 | 0 | 0 |
21/01/2011 |
23.71
|
222,060 | 23.77 | 24.54 | 23.56 | 3,000 | 0 | 0.1 |
20/01/2011 |
23.77
|
466,340 | 22.63 | 23.77 | 23.15 | 0 | 0 | 0 |
19/01/2011 |
22.63
|
196,730 | 22.74 | 23.10 | 22.12 | 0 | 0 | 0 |
18/01/2011 |
22.74
|
659,870 | 21.66 | 22.74 | 21.76 | 3,000 | 0 | 0.1 |
17/01/2011 |
21.66
|
380,430 | 20.63 | 21.66 | 21.09 | 0 | 0 | 0 |
14/01/2011 |
20.63
|
395,150 | 19.65 | 20.63 | 19.75 | 0 | 0 | 0 |
13/01/2011 |
19.65
|
171,340 | 19.50 | 19.86 | 19.29 | 0 | 0 | 0 |
12/01/2011 |
19.50
|
211,750 | 18.72 | 19.55 | 18.93 | 0 | 0 | 0 |
11/01/2011 |
18.72
|
132,160 | 19.03 | 19.39 | 18.67 | 0 | 0 | 0 |
10/01/2011 |
19.03
|
108,810 | 19.55 | 19.60 | 19.03 | 0 | 5,000 | -0.2 |
07/01/2011 |
19.55
|
498,170 | 19.08 | 19.65 | 19.29 | 0 | 0 | 0 |
06/01/2011 |
19.08
|
217,830 | 19.08 | 19.08 | 18.62 | 0 | 15,000 | -0.5 |
05/01/2011 |
19.08
|
244,260 | 19.86 | 20.06 | 19.03 | 0 | 0 | 0 |
04/01/2011 |
19.86
|
136,800 | 19.86 | 20.73 | 19.55 | 0 | 0 | 0 |
31/12/2010 |
19.86
|
275,770 | 19.91 | 20.22 | 19.86 | 0 | 0 | 0 |
30/12/2010 |
19.91
|
527,740 | 18.98 | 19.91 | 18.78 | 0 | 0 | 0 |
29/12/2010 |
18.98
|
460,870 | 19.50 | 19.50 | 18.93 | 0 | 0 | 0 |
28/12/2010 |
19.50
|
175,180 | 19.60 | 20.06 | 19.39 | 0 | 0 | 0 |
27/12/2010 |
19.60
|
279,600 | 18.67 | 19.60 | 19.03 | 10,000 | 0 | 0.4 |
24/12/2010 |
18.67
|
697,760 | 17.80 | 18.67 | 17.80 | 10,000 | 0 | 0.4 |
23/12/2010 |
17.80
|
671,190 | 17.08 | 17.80 | 16.98 | 0 | 0 | 0 |
22/12/2010 |
17.08
|
735,540 | 17.75 | 18.52 | 17.08 | 0 | 0 | 0 |
21/12/2010 |
17.75
|
782,710 | 17.75 | 18.47 | 16.87 | 55,310 | 0 | 1.8 |
20/12/2010 |
17.75
|
46,740 | 16.92 | 17.75 | 16.36 | 0 | 0 | 0 |
17/12/2010 |
16.92
|
193,870 | 16.15 | 16.92 | 15.43 | 0 | 0 | 0 |
16/12/2010 |
16.15
|
180,230 | 16.87 | 16.87 | 16.05 | 0 | 0 | 0 |
15/12/2010 |
16.87
|
233,660 | 16.20 | 16.92 | 15.43 | 0 | 0 | 0 |
14/12/2010 |
16.20
|
378,200 | 15.95 | 16.20 | 15.43 | 0 | 0 | 0 |
13/12/2010 |
15.95
|
215,640 | 15.43 | 16.20 | 15.95 | 0 | 0 | 0 |
10/12/2010 |
15.43
|
26,170 | 15.07 | 15.43 | 15.07 | 0 | 0 | 0 |
09/12/2010 |
15.07
|
17,480 | 15.17 | 15.17 | 15.02 | 0 | 0 | 0 |
08/12/2010 |
15.17
|
13,410 | 14.71 | 15.38 | 14.71 | 0 | 0 | 0 |
07/12/2010 |
14.71
|
15,810 | 15.38 | 16.05 | 14.71 | 0 | 0 | 0 |
06/12/2010 |
15.38
|
25,760 | 14.66 | 15.38 | 14.66 | 0 | 0 | 0 |
03/12/2010 |
14.66
|
33,260 | 15.38 | 15.90 | 14.66 | 0 | 0 | 0 |
02/12/2010 |
15.38
|
17,970 | 15.95 | 15.95 | 15.17 | 0 | 0 | 0 |
01/12/2010 |
15.95
|
21,430 | 15.84 | 16.20 | 15.90 | 0 | 0 | 0 |
30/11/2010 |
15.84
|
18,060 | 15.69 | 16.46 | 15.69 | 0 | 0 | 0 |
29/11/2010 |
15.69
|
17,990 | 15.59 | 15.69 | 14.81 | 0 | 0 | 0 |
26/11/2010 |
15.59
|
15,470 | 15.69 | 15.74 | 15.53 | 0 | 0 | 0 |
25/11/2010 |
15.69
|
15,800 | 15.33 | 15.79 | 15.33 | 0 | 0 | 0 |
24/11/2010 |
15.33
|
13,460 | 15.28 | 15.74 | 14.56 | 0 | 0 | 0 |
23/11/2010 |
15.28
|
13,540 | 14.61 | 15.33 | 13.89 | 0 | 0 | 0 |
22/11/2010 |
14.61
|
13,750 | 15.28 | 15.38 | 14.61 | 0 | 0 | 0 |
19/11/2010 |
15.28
|
15,110 | 15.23 | 15.90 | 15.28 | 0 | 0 | 0 |
18/11/2010 |
15.23
|
14,290 | 14.92 | 15.43 | 14.92 | 0 | 0 | 0 |
17/11/2010 |
14.92
|
15,360 | 14.81 | 15.43 | 14.81 | 0 | 0 | 0 |
16/11/2010 |
14.81
|
15,050 | 14.76 | 15.48 | 14.66 | 0 | 0 | 0 |
15/11/2010 |
14.76
|
12,850 | 14.87 | 14.87 | 14.76 | 0 | 0 | 0 |
12/11/2010 |
14.87
|
10,520 | 14.81 | 14.92 | 14.87 | 0 | 0 | 0 |
11/11/2010 |
14.81
|
16,960 | 15.38 | 15.38 | 14.66 | 0 | 0 | 0 |
10/11/2010 |
15.38
|
18,800 | 15.64 | 15.64 | 14.92 | 0 | 0 | 0 |
09/11/2010 |
15.64
|
20,100 | 15.12 | 15.64 | 14.66 | 0 | 0 | 0 |
08/11/2010 |
15.12
|
5,120 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0 |
05/11/2010 |
15.12
|
24,090 | 15.23 | 15.23 | 14.97 | 0 | 0 | 0 |
04/11/2010 |
15.23
|
940 | 15.28 | 15.28 | 15.17 | 0 | 0 | 0 |
03/11/2010 |
15.28
|
1,970 | 15.28 | 15.38 | 15.23 | 0 | 0 | 0 |
02/11/2010 |
15.28
|
3,080 | 15.43 | 15.43 | 15.28 | 0 | 0 | 0 |
01/11/2010 |
15.43
|
3,500 | 15.02 | 15.43 | 15.02 | 0 | 0 | 0 |
29/10/2010 |
15.02
|
30 | 15.79 | 15.79 | 15.02 | 0 | 0 | 0 |
28/10/2010 |
15.79
|
670 | 16.62 | 16.62 | 15.79 | 0 | 0 | 0 |
27/10/2010 |
16.62
|
600 | 17.49 | 17.49 | 16.62 | 0 | 0 | 0 |
26/10/2010 |
17.49
|
130 | 17.49 | 17.90 | 16.62 | 0 | 0 | 0 |
25/10/2010 |
17.49
|
1,530 | 16.72 | 17.49 | 16.98 | 0 | 0 | 0 |
22/10/2010 |
16.72
|
2,800 | 15.95 | 16.72 | 16.72 | 0 | 0 | 0 |
21/10/2010 |
15.95
|
1,000 | 15.95 | 15.95 | 15.95 | 0 | 0 | 0 |
20/10/2010 |
15.95
|
11,760 | 15.95 | 19.55 | 15.95 | 0 | 0 | 0 |