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) |
5.70 | 13.07% | 2,500 | 0 | 0 |
38.70
49.30
49.30
|
2 tháng
(2024-07-22) |
6.75 | 15.86% | 55,400 | 0 | 0 |
38.70
49.30
49.30
|
3 tháng
(2024-06-21) |
2.50 | 5.34% | 81,700 | 0 | 0 |
38.70
49.30
49.30
|
6 tháng
(2024-03-25) |
1.20 | 2.49% | 199,000 | 0 | 0 |
38.70
51.20
49.30
|
12 tháng
(2023-09-25) |
0.55 | 1.13% | 2,472,900 | -492 | -0.0 |
38.70
55
49.30
|
24 tháng
(2022-09-30) |
-7.36 | -13% | 3,592,600 | -11,049 | -3.3 |
38.70
61.64
49.30
|
36 tháng
(2021-10-05) |
-3.79 | -7.13% | 3,799,100 | -14,250 | -12.0 |
38.70
63.23
49.30
|
60 tháng
(2019-10-16) |
8.54 | 20.96% | 4,666,080 | -975,082 | -50.0 |
28.68
76.55
49.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/01/2011 |
28.33
|
29,400 | 28.33 | 29.68 | 28.33 | 0 | 0 | 0 |
20/01/2011 |
28.33
|
3,210 | 28.33 | 28.33 | 28.11 | 0 | 0 | 0 |
19/01/2011 |
28.33
|
5,200 | 28.11 | 28.33 | 28.11 | 0 | 0 | 0 |
18/01/2011 |
28.11
|
11,640 | 28.11 | 28.11 | 28.11 | 0 | 0 | 0 |
17/01/2011 |
28.11
|
11,100 | 28.11 | 28.11 | 28.11 | 100 | 100 | 0 |
14/01/2011 |
28.11
|
10,670 | 28.11 | 28.11 | 28.11 | 0 | 0 | 0 |
13/01/2011 |
28.11
|
20,300 | 27.88 | 28.11 | 27.88 | 800 | 0 | 0.0 |
12/01/2011 |
27.88
|
24,010 | 27.66 | 28.11 | 27.66 | 0 | 460 | -0.0 |
11/01/2011 |
27.66
|
30,800 | 27.66 | 28.33 | 27.66 | 500 | 0 | 0.0 |
10/01/2011 |
27.66
|
32,610 | 27.88 | 27.88 | 27.43 | 0 | 0 | 0 |
07/01/2011 |
27.88
|
14,050 | 27.66 | 27.88 | 27.66 | 0 | 0 | 0 |
06/01/2011 |
27.66
|
51,500 | 27.88 | 28.33 | 27.66 | 0 | 2,300 | -0.1 |
05/01/2011 |
27.88
|
36,500 | 27.88 | 27.88 | 27.66 | 0 | 0 | 0 |
04/01/2011 |
27.88
|
50,310 | 26.99 | 27.88 | 27.43 | 0 | 20,050 | -1.2 |
31/12/2010 |
26.99
|
32,500 | 27.66 | 27.66 | 26.99 | 0 | 0 | 0 |
30/12/2010 |
27.66
|
13,000 | 27.66 | 27.66 | 27.43 | 0 | 0 | 0 |
29/12/2010 |
27.66
|
24,210 | 27.66 | 27.66 | 27.21 | 0 | 0 | 0 |
28/12/2010 |
27.66
|
24,100 | 27.66 | 27.88 | 27.43 | 0 | 0 | 0 |
27/12/2010 |
27.66
|
5,300 | 27.66 | 27.66 | 27.21 | 0 | 0 | 0 |
24/12/2010 |
27.66
|
11,630 | 27.66 | 27.66 | 27.21 | 0 | 0 | 0 |
23/12/2010 |
27.66
|
46,100 | 27.88 | 27.88 | 27.43 | 0 | 0 | 0 |
22/12/2010 |
27.88
|
35,910 | 27.66 | 27.88 | 27.21 | 20,910 | 8,000 | 0.8 |
21/12/2010 |
27.66
|
13,440 | 27.66 | 27.66 | 27.43 | 4,940 | 810 | 0.3 |
20/12/2010 |
27.66
|
17,760 | 28.56 | 28.56 | 27.66 | 0 | 0 | 0 |
17/12/2010 |
28.56
|
9,390 | 27.88 | 28.56 | 27.88 | 0 | 0 | 0 |
16/12/2010 |
27.88
|
59,010 | 27.88 | 29.23 | 27.66 | 1,000 | 9,450 | -0.6 |
15/12/2010 |
27.88
|
9,220 | 28.11 | 28.11 | 27.88 | 0 | 0 | 0 |
14/12/2010 |
28.11
|
26,050 | 28.11 | 28.56 | 27.88 | 0 | 0 | 0 |
13/12/2010 |
28.11
|
14,230 | 28.11 | 28.56 | 27.43 | 100 | 0 | 0.0 |
10/12/2010 |
28.11
|
440 | 27.66 | 28.11 | 28.11 | 0 | 0 | 0 |
09/12/2010 |
27.66
|
5,020 | 27.43 | 27.66 | 26.76 | 0 | 0 | 0 |
08/12/2010 |
27.43
|
11,000 | 27.66 | 27.66 | 27.21 | 0 | 30 | -0.0 |
07/12/2010 |
27.66
|
31,980 | 28.78 | 28.78 | 27.66 | 0 | 0 | 0 |
06/12/2010 |
28.78
|
25,490 | 28.33 | 28.78 | 27.43 | 0 | 40 | -0.0 |
03/12/2010 |
28.33
|
53,560 | 27.88 | 28.33 | 27.43 | 0 | 0 | 0 |
02/12/2010 |
27.88
|
42,160 | 27.88 | 27.88 | 27.43 | 0 | 0 | 0 |
01/12/2010 |
27.88
|
1,670 | 27.21 | 27.88 | 26.54 | 0 | 0 | 0 |
30/11/2010 |
27.21
|
18,960 | 26.99 | 27.66 | 27.21 | 0 | 1,900 | -0.1 |
29/11/2010 |
26.99
|
12,910 | 27.66 | 27.66 | 26.99 | 0 | 50 | -0.0 |
26/11/2010 |
27.66
|
24,040 | 27.66 | 28.11 | 27.66 | 0 | 0 | 0 |
25/11/2010 |
27.66
|
29,010 | 27.43 | 27.88 | 26.09 | 0 | 12,910 | -0.7 |
24/11/2010 |
27.43
|
28,280 | 26.99 | 27.66 | 26.76 | 0 | 0 | 0 |
23/11/2010 |
26.99
|
26,080 | 26.76 | 26.99 | 26.76 | 0 | 13,900 | -0.8 |
22/11/2010 |
26.76
|
14,070 | 27.66 | 27.66 | 26.76 | 0 | 0 | 0 |
19/11/2010 |
27.66
|
15,300 | 27.66 | 27.66 | 26.99 | 100 | 0 | 0.0 |
18/11/2010 |
27.66
|
24,010 | 27.43 | 27.88 | 27.43 | 0 | 0 | 0 |
17/11/2010 |
27.43
|
31,250 | 27.88 | 27.88 | 27.43 | 0 | 100 | -0.0 |
16/11/2010 |
27.88
|
18,730 | 28.78 | 28.78 | 27.88 | 0 | 0 | 0 |
15/11/2010 |
28.78
|
1,450 | 28.78 | 29.23 | 28.78 | 0 | 0 | 0 |
12/11/2010 |
28.78
|
27,520 | 28.78 | 29.01 | 28.33 | 0 | 0 | 0 |
11/11/2010 |
28.78
|
32,110 | 28.33 | 28.78 | 27.88 | 0 | 0 | 0 |
10/11/2010 |
28.33
|
28,470 | 27.21 | 28.56 | 26.99 | 0 | 0 | 0 |
09/11/2010 |
27.21
|
93,090 | 26.54 | 27.43 | 26.54 | 0 | 0 | 0 |
08/11/2010 |
26.54
|
61,450 | 26.54 | 27.66 | 26.54 | 1,900 | 0 | 0.1 |
05/11/2010 |
26.54
|
58,790 | 26.31 | 26.99 | 26.54 | 0 | 0 | 0 |
04/11/2010 |
26.31
|
31,340 | 26.31 | 26.54 | 26.31 | 0 | 0 | 0 |
03/11/2010 |
26.31
|
28,620 | 26.09 | 26.54 | 26.09 | 0 | 0 | 0 |
02/11/2010 |
26.09
|
39,500 | 26.76 | 26.76 | 26.09 | 0 | 0 | 0 |
01/11/2010 |
26.76
|
32,390 | 26.76 | 26.99 | 26.76 | 0 | 0 | 0 |
29/10/2010 |
26.76
|
64,780 | 26.31 | 26.76 | 26.09 | 0 | 0 | 0 |
28/10/2010 |
26.31
|
60,940 | 25.41 | 26.31 | 25.64 | 0 | 0 | 0 |
27/10/2010 |
25.41
|
98,220 | 25.19 | 25.64 | 25.19 | 0 | 0 | 0 |
26/10/2010 |
25.19
|
96,490 | 24.06 | 25.19 | 24.06 | 0 | 0 | 0 |
25/10/2010 |
24.06
|
21,560 | 23.84 | 24.06 | 23.61 | 0 | 0 | 0 |
22/10/2010 |
23.84
|
59,260 | 23.39 | 23.84 | 23.39 | 0 | 0 | 0 |
21/10/2010 |
23.39
|
35,500 | 23.84 | 24.29 | 23.39 | 0 | 10,000 | -0.5 |
20/10/2010 |
23.84
|
45,570 | 24.06 | 24.29 | 23.61 | 0 | 0 | 0 |
19/10/2010 |
24.06
|
49,750 | 24.29 | 24.29 | 23.84 | 0 | 0 | 0 |
18/10/2010 |
24.29
|
17,140 | 24.06 | 24.29 | 24.29 | 140 | 0 | 0.0 |
15/10/2010 |
24.06
|
15,540 | 23.84 | 24.06 | 23.61 | 0 | 540 | -0.0 |
14/10/2010 |
23.84
|
54,890 | 23.61 | 24.06 | 23.61 | 0 | 0 | 0 |
13/10/2010 |
23.61
|
25,340 | 23.84 | 23.84 | 23.39 | 0 | 0 | 0 |
12/10/2010 |
23.84
|
56,750 | 23.84 | 23.84 | 23.61 | 0 | 0 | 0 |
11/10/2010 |
23.84
|
39,320 | 23.84 | 24.06 | 23.61 | 0 | 0 | 0 |
08/10/2010 |
23.84
|
47,300 | 24.51 | 24.51 | 23.84 | 2,000 | 0 | 0.1 |
07/10/2010 |
24.51
|
80,100 | 24.51 | 24.74 | 24.29 | 0 | 0 | 0 |
06/10/2010 |
24.51
|
50,630 | 24.06 | 24.74 | 24.29 | 0 | 0 | 0 |
05/10/2010 |
24.06
|
38,690 | 24.06 | 24.29 | 23.84 | 0 | 0 | 0 |
04/10/2010 |
24.06
|
61,610 | 24.74 | 24.74 | 23.84 | 0 | 0 | 0 |
01/10/2010 |
24.74
|
282,970 | 25.41 | 25.86 | 24.29 | 0 | 0 | 0 |
30/09/2010 |
25.41
|
256,960 | 24.96 | 25.64 | 23.84 | 0 | 0 | 0 |
29/09/2010 |
24.96
|
212,670 | 26.09 | 26.09 | 24.96 | 70,000 | 20,000 | 2.8 |
28/09/2010 |
26.09
|
172,660 | 26.09 | 26.99 | 24.96 | 0 | 0 | 0 |
27/09/2010 |
26.09
|
154,390 | 25.41 | 26.09 | 24.29 | 400 | 0 | 0.0 |
24/09/2010 |
25.41
|
97,560 | 25.41 | 25.64 | 24.29 | 0 | 0 | 0 |
23/09/2010 |
25.41
|
115,390 | 25.86 | 25.86 | 24.74 | 0 | 0 | 0 |
22/09/2010 |
25.86
|
47,530 | 25.64 | 25.86 | 25.19 | 0 | 0 | 0 |
21/09/2010 |
25.64
|
91,570 | 25.41 | 25.64 | 24.74 | 0 | 0 | 0 |
20/09/2010 |
25.41
|
45,560 | 25.19 | 25.86 | 25.19 | 0 | 0 | 0 |
17/09/2010 |
25.19
|
59,440 | 24.74 | 25.19 | 24.51 | 0 | 20,000 | -1.1 |
16/09/2010 |
24.74
|
36,290 | 24.29 | 24.74 | 24.29 | 0 | 550 | -0.0 |
15/09/2010 |
24.29
|
86,900 | 24.29 | 24.96 | 24.29 | 0 | 0 | 0 |
14/09/2010 |
24.29
|
27,140 | 23.84 | 24.29 | 23.84 | 0 | 0 | 0 |
13/09/2010 |
23.84
|
94,070 | 23.84 | 23.84 | 22.71 | 0 | 59,400 | -3.0 |
10/09/2010 |
23.84
|
31,400 | 24.29 | 24.29 | 23.84 | 0 | 10,930 | -0.6 |
09/09/2010 |
24.29
|
94,000 | 24.29 | 24.51 | 24.06 | 0 | 39,070 | -2.1 |
08/09/2010 |
24.29
|
24,260 | 24.06 | 24.29 | 23.61 | 0 | 18,000 | -1.0 |
07/09/2010 |
24.06
|
89,920 | 24.74 | 24.74 | 23.84 | 0 | 32,000 | -1.7 |
06/09/2010 |
24.74
|
102,500 | 24.51 | 25.19 | 24.06 | 0 | 0 | 0 |
01/09/2010 |
24.51
|
111,230 | 24.29 | 24.51 | 23.84 | 0 | 0 | 0 |