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) |
-3.20 | -4.12% | 88,390,500 | -5,855,742 | -444.3 |
72.90
78
74.40
|
2 tháng
(2024-07-22) |
2.20 | 3.05% | 199,205,800 | 4,325,948 | 312.8 |
70.50
78
74.40
|
3 tháng
(2024-06-21) |
-1.80 | -2.36% | 298,403,500 | -7,228,923 | -546.8 |
70.50
78
74.40
|
6 tháng
(2024-03-25) |
-1.10 | -1.46% | 644,771,000 | -23,926,195 | -1,761.0 |
64.70
78.60
74.40
|
12 tháng
(2023-09-25) |
4.10 | 5.83% | 991,395,200 | -60,443,805 | -4,204.5 |
57.80
80.90
74.40
|
24 tháng
(2022-09-30) |
-24.60 | -24.85% | 1,299,665,200 | -46,716,143 | -2,731.1 |
57.80
105
74.40
|
36 tháng
(2021-10-05) |
-42.22 | -36.20% | 1,594,799,800 | -84,633,912 | -8,438.8 |
57.80
142.29
74.40
|
60 tháng
(2019-10-16) |
11.44 | 18.18% | 2,411,359,750 | -172,834,138 | -15,218.4 |
39.65
142.29
74.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/01/2011 |
44.27
|
4,950 | 43.75 | 45.29 | 43.24 | 800 | 0 | 0.1 |
27/01/2011 |
43.75
|
18,010 | 44.78 | 46.32 | 43.75 | 10,500 | 2,000 | 0.7 |
26/01/2011 |
44.78
|
1,460 | 43.49 | 44.78 | 42.46 | 600 | 0 | 0.1 |
25/01/2011 |
43.49
|
86,100 | 45.29 | 45.29 | 43.24 | 73,930 | 42,450 | 2.7 |
24/01/2011 |
45.29
|
121,890 | 47.61 | 49.93 | 45.29 | 109,460 | 33,670 | 6.7 |
21/01/2011 |
47.61
|
10,670 | 45.55 | 47.61 | 47.61 | 10,570 | 2,000 | 0.8 |
20/01/2011 |
45.55
|
64,060 | 43.49 | 45.55 | 44.52 | 256,090 | 203,650 | 4.6 |
19/01/2011 |
43.49
|
84,390 | 41.43 | 43.49 | 41.69 | 62,650 | 35,000 | 2.3 |
18/01/2011 |
41.43
|
51,280 | 39.63 | 41.43 | 39.63 | 30,910 | 2,840 | 2.3 |
17/01/2011 |
39.63
|
87,600 | 37.83 | 39.63 | 37.83 | 102,170 | 22,000 | 6.2 |
14/01/2011 |
37.83
|
52,060 | 38.09 | 39.38 | 37.83 | 33,850 | 0 | 2.5 |
13/01/2011 |
38.09
|
69,830 | 38.60 | 39.63 | 37.83 | 39,200 | 8,500 | 2.3 |
12/01/2011 |
38.60
|
35,380 | 39.12 | 40.15 | 38.35 | 22,000 | 6,640 | 1.2 |
11/01/2011 |
39.12
|
11,000 | 38.60 | 39.63 | 37.83 | 6,500 | 2,000 | 0.3 |
10/01/2011 |
38.60
|
2,170 | 39.63 | 40.92 | 38.60 | 500 | 280 | 0.0 |
07/01/2011 |
39.63
|
59,940 | 39.63 | 40.15 | 38.86 | 51,270 | 7,000 | 3.4 |
06/01/2011 |
39.63
|
350 | 39.63 | 40.15 | 39.12 | 0 | 0 | 0 |
05/01/2011 |
39.63
|
56,180 | 40.15 | 41.18 | 39.38 | 39,200 | 10,000 | 2.3 |
04/01/2011 |
40.15
|
5,480 | 38.60 | 40.15 | 37.06 | 0 | 2,400 | -0.2 |
31/12/2010 |
38.60
|
61,460 | 37.57 | 38.60 | 35.77 | 10,910 | 46,880 | -2.7 |
30/12/2010 |
37.57
|
2,410 | 36.54 | 37.57 | 36.54 | 2,320 | 600 | 0.1 |
29/12/2010 |
36.54
|
15,140 | 35.26 | 36.54 | 35.52 | 13,000 | 3,000 | 0.7 |
28/12/2010 |
35.26
|
4,090 | 33.97 | 35.26 | 33.97 | 4,020 | 800 | 0.2 |
27/12/2010 |
33.97
|
2,790 | 35.00 | 36.03 | 33.71 | 1,000 | 520 | 0.0 |
24/12/2010 |
35.00
|
43,660 | 34.49 | 35.77 | 32.94 | 37,030 | 42,600 | -0.4 |
23/12/2010 |
34.49
|
97,420 | 35.52 | 36.03 | 34.49 | 94,400 | 45,430 | 3.4 |
22/12/2010 |
35.52
|
104,440 | 33.97 | 35.52 | 33.97 | 73,450 | 63,480 | 0.7 |
21/12/2010 |
33.97
|
68,970 | 32.94 | 33.97 | 32.94 | 49,480 | 40,000 | 0.6 |
20/12/2010 |
32.94
|
31,410 | 32.94 | 33.71 | 32.94 | 31,000 | 30,000 | 0.1 |
17/12/2010 |
32.94
|
3,440 | 32.43 | 33.71 | 32.94 | 100 | 0 | 0.0 |
16/12/2010 |
32.43
|
163,730 | 33.46 | 33.97 | 32.17 | 68,000 | 150,470 | -5.2 |
15/12/2010 |
33.46
|
48,060 | 32.94 | 33.46 | 31.91 | 8,740 | 32,910 | -1.5 |
14/12/2010 |
32.94
|
38,850 | 32.94 | 33.46 | 31.66 | 38,150 | 13,200 | 1.6 |
13/12/2010 |
32.94
|
26,590 | 31.91 | 33.20 | 32.17 | 19,730 | 10,000 | 0.6 |
10/12/2010 |
31.91
|
31,410 | 31.66 | 32.17 | 30.11 | 30,300 | 0 | 1.9 |
09/12/2010 |
31.66
|
17,640 | 31.40 | 32.43 | 31.40 | 8,990 | 1,280 | 0.5 |
08/12/2010 |
31.40
|
60,390 | 31.40 | 31.91 | 31.40 | 38,000 | 49,030 | -0.7 |
07/12/2010 |
31.40
|
63,480 | 31.40 | 31.40 | 30.11 | 0 | 56,470 | -3.4 |
06/12/2010 |
31.40
|
53,160 | 32.68 | 32.68 | 31.14 | 342,650 | 371,660 | -1.8 |
03/12/2010 |
32.68
|
12,350 | 33.97 | 33.97 | 32.68 | 750 | 2,360 | -0.1 |
02/12/2010 |
33.97
|
7,580 | 33.97 | 33.97 | 32.68 | 0 | 1,000 | -0.1 |
01/12/2010 |
33.97
|
20,670 | 33.97 | 34.49 | 33.46 | 19,000 | 0 | 1.3 |
30/11/2010 |
33.97
|
15,690 | 34.23 | 35.00 | 33.97 | 11,680 | 0 | 0.8 |
29/11/2010 |
34.23
|
18,630 | 34.49 | 34.49 | 33.46 | 16,720 | 0 | 1.1 |
26/11/2010 |
34.49
|
27,130 | 33.46 | 34.49 | 33.97 | 368,140 | 344,000 | 1.6 |
25/11/2010 |
33.46
|
53,540 | 31.91 | 33.46 | 31.91 | 49,770 | 280 | 3.1 |
24/11/2010 |
31.91
|
3,200 | 31.40 | 31.91 | 31.14 | 2,100 | 0 | 0.1 |
23/11/2010 |
31.40
|
16,230 | 31.91 | 32.17 | 31.40 | 10,500 | 14,420 | -0.2 |
22/11/2010 |
31.91
|
34,160 | 31.40 | 32.17 | 31.14 | 29,640 | 0 | 1.8 |
19/11/2010 |
31.40
|
31,560 | 32.68 | 33.46 | 31.40 | 29,020 | 0 | 1.9 |
18/11/2010 |
32.68
|
26,150 | 32.68 | 33.46 | 32.43 | 22,210 | 0 | 1.4 |
17/11/2010 |
32.68
|
6,580 | 32.68 | 32.68 | 32.43 | 6,500 | 0 | 0.4 |
16/11/2010 |
32.68
|
12,600 | 32.68 | 32.94 | 31.91 | 9,620 | 0 | 0.6 |
15/11/2010 |
32.68
|
12,070 | 32.43 | 33.71 | 31.66 | 10,720 | 0 | 0.7 |
12/11/2010 |
32.43
|
22,910 | 31.40 | 32.94 | 31.40 | 2,115,090 | 2,098,000 | 1.1 |
11/11/2010 |
31.40
|
2,000 | 32.43 | 33.46 | 31.40 | 240 | 0 | 0.0 |
10/11/2010 |
32.43
|
48,510 | 32.43 | 33.46 | 31.14 | 46,020 | 29,150 | 1.1 |
09/11/2010 |
32.43
|
39,600 | 32.68 | 34.23 | 32.43 | 278,110 | 252,380 | 1.7 |
08/11/2010 |
32.68
|
39,330 | 31.14 | 32.68 | 30.37 | 29,980 | 1,650 | 1.8 |
05/11/2010 |
31.14
|
48,980 | 30.37 | 31.40 | 30.11 | 63,660 | 0 | 3.8 |
04/11/2010 |
30.37
|
51,880 | 29.08 | 30.37 | 29.34 | 95,260 | 0 | 5.5 |
03/11/2010 |
29.08
|
19,940 | 29.08 | 29.34 | 29.08 | 14,060 | 1,000 | 0.7 |
02/11/2010 |
29.08
|
7,070 | 29.34 | 29.34 | 28.82 | 6,660 | 0 | 0.4 |
01/11/2010 |
29.34
|
2,580 | 29.34 | 29.85 | 29.08 | 250 | 0 | 0.0 |
29/10/2010 |
29.34
|
51,330 | 28.82 | 29.60 | 28.82 | 286,050 | 251,000 | 2.0 |
28/10/2010 |
28.82
|
19,220 | 28.31 | 29.60 | 27.79 | 9,520 | 4,000 | 0.3 |
27/10/2010 |
28.31
|
5,900 | 29.08 | 29.34 | 28.31 | 2,450 | 1,000 | 0.1 |
26/10/2010 |
29.08
|
1,560 | 29.08 | 29.85 | 28.57 | 0 | 0 | 0 |
25/10/2010 |
29.08
|
40,340 | 28.31 | 29.08 | 28.05 | 37,700 | 9,000 | 1.6 |
22/10/2010 |
28.31
|
22,270 | 28.82 | 29.08 | 27.79 | 20,200 | 0 | 1.1 |
21/10/2010 |
28.82
|
7,120 | 28.82 | 28.82 | 27.79 | 5,860 | 0 | 0.3 |
20/10/2010 |
28.82
|
30,230 | 28.82 | 29.08 | 28.05 | 28,190 | 6,500 | 1.2 |
19/10/2010 |
28.82
|
97,770 | 28.57 | 29.60 | 27.79 | 23,630 | 8,000 | 0.9 |
18/10/2010 |
28.57
|
72,110 | 27.28 | 28.57 | 27.28 | 57,860 | 10,000 | 2.6 |
15/10/2010 |
27.28
|
63,260 | 27.54 | 27.79 | 27.28 | 85,940 | 19,330 | 3.6 |
14/10/2010 |
27.54
|
10,830 | 28.05 | 28.05 | 27.54 | 7,550 | 0 | 0.4 |
13/10/2010 |
28.05
|
9,810 | 27.79 | 28.05 | 27.28 | 0 | 0 | 0 |
12/10/2010 |
27.79
|
49,940 | 28.05 | 28.31 | 27.79 | 1,800 | 0 | 0.1 |
11/10/2010 |
28.05
|
29,520 | 27.79 | 28.57 | 27.28 | 0 | 0 | 0 |
08/10/2010 |
27.79
|
46,890 | 27.02 | 28.31 | 25.99 | 65,050 | 0 | 3.5 |
07/10/2010 |
27.02
|
28,580 | 26.51 | 27.79 | 25.48 | 21,500 | 0 | 1.1 |
06/10/2010 |
26.51
|
57,690 | 25.99 | 26.51 | 25.48 | 0 | 5,820 | -0.3 |
05/10/2010 |
25.99
|
15,840 | 25.99 | 26.25 | 25.22 | 0 | 1,620 | -0.1 |
04/10/2010 |
25.99
|
33,010 | 26.25 | 26.77 | 25.22 | 19,000 | 20 | 1.0 |
01/10/2010 |
26.25
|
25,780 | 25.48 | 26.25 | 25.48 | 23,610 | 0 | 1.2 |
30/09/2010 |
25.48
|
5,240 | 25.48 | 25.58 | 24.81 | 50 | 0 | 0.0 |
29/09/2010 |
25.48
|
13,420 | 25.68 | 25.99 | 25.48 | 7,100 | 0 | 0.4 |
28/09/2010 |
25.68
|
34,630 | 25.43 | 25.68 | 24.96 | 4,020 | 24,240 | -1.0 |
27/09/2010 |
25.43
|
8,150 | 25.43 | 25.58 | 24.71 | 1,050 | 0 | 0.1 |
24/09/2010 |
25.43
|
1,330 | 25.43 | 25.63 | 25.32 | 0 | 0 | 0 |
23/09/2010 |
25.43
|
16,520 | 25.48 | 25.63 | 24.96 | 4,000 | 0 | 0.2 |
22/09/2010 |
25.48
|
4,600 | 25.48 | 25.68 | 25.22 | 1,410 | 0 | 0.1 |
21/09/2010 |
25.48
|
20,760 | 25.02 | 25.68 | 24.96 | 4,050 | 5,120 | -0.1 |
20/09/2010 |
25.02
|
2,990 | 25.48 | 26.25 | 24.76 | 0 | 150 | -0.0 |
17/09/2010 |
25.48
|
26,190 | 25.43 | 25.48 | 24.45 | 4,690 | 0 | 0.2 |
16/09/2010 |
25.43
|
500 | 25.43 | 25.68 | 24.50 | 60 | 0 | 0.0 |
15/09/2010 |
25.43
|
38,160 | 25.43 | 25.48 | 24.71 | 17,510 | 15,600 | 0.1 |
14/09/2010 |
25.43
|
480 | 25.22 | 25.53 | 24.45 | 400 | 0 | 0.0 |
13/09/2010 |
25.22
|
2,060 | 25.22 | 26.25 | 24.60 | 400 | 230 | 0.0 |
10/09/2010 |
25.22
|
44,370 | 25.22 | 25.48 | 24.71 | 17,750 | 0 | 0.9 |