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) |
31/08/2010 |
24.29
|
88,080 | 24.06 | 24.51 | 23.61 | 0 | 0 | 0 |
30/08/2010 |
24.06
|
59,020 | 23.84 | 24.74 | 23.61 | 8,000 | 0 | 0.4 |
27/08/2010 |
23.84
|
43,070 | 24.29 | 24.29 | 23.16 | 0 | 15,100 | -0.8 |
26/08/2010 |
24.29
|
53,670 | 24.51 | 24.74 | 23.39 | 0 | 0 | 0 |
25/08/2010 |
24.51
|
44,250 | 25.64 | 25.64 | 24.51 | 0 | 0 | 0 |
24/08/2010 |
25.64
|
19,570 | 26.76 | 26.76 | 25.64 | 0 | 0 | 0 |
23/08/2010 |
26.76
|
55,800 | 26.54 | 26.99 | 26.09 | 0 | 0 | 0 |
20/08/2010 |
26.54
|
38,680 | 26.76 | 26.76 | 26.09 | 0 | 0 | 0 |
19/08/2010 |
26.76
|
81,450 | 26.76 | 27.21 | 26.09 | 0 | 0 | 0 |
18/08/2010 |
26.76
|
27,020 | 28.11 | 28.11 | 26.76 | 0 | 0 | 0 |
17/08/2010 |
28.11
|
23,090 | 29.23 | 29.23 | 28.11 | 0 | 0 | 0 |
16/08/2010 |
29.23
|
40,010 | 28.78 | 29.46 | 28.78 | 0 | 0 | 0 |
13/08/2010 |
28.78
|
46,580 | 29.01 | 29.01 | 27.88 | 0 | 0 | 0 |
12/08/2010 |
29.01
|
60,460 | 29.46 | 29.46 | 28.11 | 0 | 0 | 0 |
11/08/2010 |
29.46
|
27,520 | 28.56 | 29.46 | 28.11 | 0 | 1,190 | -0.1 |
10/08/2010 |
28.56
|
57,390 | 28.56 | 28.56 | 27.21 | 0 | 540 | -0.0 |
09/08/2010 |
28.56
|
104,000 | 29.91 | 30.36 | 28.56 | 0 | 0 | 0 |
06/08/2010 |
29.91
|
58,960 | 29.68 | 29.91 | 29.23 | 0 | 0 | 0 |
05/08/2010 |
29.68
|
26,550 | 30.13 | 30.36 | 29.68 | 0 | 0 | 0 |
04/08/2010 |
30.13
|
48,440 | 29.46 | 30.13 | 29.23 | 0 | 1,000 | -0.1 |
03/08/2010 |
29.46
|
127,910 | 28.11 | 29.46 | 28.11 | 0 | 50,550 | -3.3 |
02/08/2010 |
28.11
|
184,250 | 29.46 | 29.46 | 28.11 | 10 | 73,660 | -4.6 |
30/07/2010 |
29.46
|
106,970 | 29.01 | 29.68 | 28.56 | 0 | 2,200 | -0.1 |
29/07/2010 |
29.01
|
59,750 | 29.01 | 29.46 | 28.33 | 0 | 3,000 | -0.2 |
28/07/2010 |
29.01
|
34,760 | 28.33 | 29.23 | 28.33 | 0 | 0 | 0 |
27/07/2010 |
28.33
|
121,820 | 26.99 | 28.33 | 25.64 | 1,500 | 29,500 | -1.8 |
26/07/2010 |
26.99
|
385,160 | 28.33 | 29.46 | 26.99 | 2,200 | 144,840 | -8.6 |
23/07/2010 |
28.33
|
409,090 | 29.68 | 29.68 | 28.33 | 0 | 210,000 | -13.2 |
22/07/2010 |
29.68
|
291,030 | 31.03 | 31.03 | 29.68 | 300 | 2,400 | -0.1 |
21/07/2010 |
31.03
|
144,220 | 32.61 | 32.83 | 31.03 | 70 | 0 | 0.0 |
20/07/2010 |
32.61
|
149,090 | 31.26 | 32.61 | 31.93 | 0 | 23,300 | -1.7 |
19/07/2010 |
31.26
|
188,390 | 30.13 | 31.26 | 29.91 | 0 | 47,360 | -3.2 |
16/07/2010 |
30.13
|
193,430 | 29.01 | 30.36 | 28.78 | 0 | 82,000 | -5.4 |
15/07/2010 |
29.01
|
107,820 | 28.33 | 29.01 | 27.88 | 0 | 700 | -0.0 |
14/07/2010 |
28.33
|
73,630 | 27.21 | 28.33 | 26.99 | 0 | 2,000 | -0.1 |
13/07/2010 |
27.21
|
281,900 | 26.31 | 27.21 | 25.19 | 1,000 | 0 | 0.1 |
12/07/2010 |
26.31
|
100,890 | 25.64 | 26.31 | 25.41 | 0 | 0 | 0 |
09/07/2010 |
25.64
|
182,600 | 24.74 | 25.64 | 24.06 | 0 | 530 | -0.0 |
08/07/2010 |
24.74
|
119,270 | 24.29 | 25.19 | 24.51 | 0 | 0 | 0 |
07/07/2010 |
24.29
|
61,230 | 24.96 | 24.96 | 24.29 | 0 | 0 | 0 |
06/07/2010 |
24.96
|
80,610 | 24.96 | 25.19 | 24.51 | 0 | 1,000 | -0.1 |
05/07/2010 |
24.96
|
260,730 | 24.06 | 25.19 | 24.74 | 0 | 42,000 | -2.3 |
02/07/2010 |
24.06
|
237,560 | 22.94 | 24.06 | 22.49 | 0 | 42,670 | -2.2 |
01/07/2010 |
22.94
|
63,800 | 22.49 | 22.94 | 22.49 | 0 | 500 | -0.0 |
30/06/2010 |
22.49
|
117,400 | 22.71 | 22.71 | 22.31 | 0 | 26,000 | -1.3 |
29/06/2010 |
22.71
|
68,500 | 22.13 | 22.94 | 22.26 | 0 | 3,000 | -0.1 |
28/06/2010 |
22.13
|
60,450 | 21.41 | 22.13 | 21.36 | 0 | 11,600 | -0.6 |
25/06/2010 |
21.41
|
129,030 | 21.09 | 22.04 | 20.55 | 1,170 | 50,000 | -2.3 |
24/06/2010 |
21.09
|
100,470 | 20.87 | 21.09 | 20.69 | 0 | 500 | -0.0 |
23/06/2010 |
20.87
|
90,910 | 20.82 | 20.87 | 20.10 | 0 | 450 | -0.0 |
22/06/2010 |
20.82
|
141,990 | 20.60 | 21.09 | 20.69 | 0 | 2,000 | -0.1 |
21/06/2010 |
20.60
|
53,180 | 20.01 | 20.73 | 19.74 | 0 | 0 | 0 |
18/06/2010 |
20.01
|
74,620 | 20.10 | 20.51 | 19.65 | 0 | 0 | 0 |
17/06/2010 |
20.10
|
137,880 | 21.05 | 21.05 | 20.10 | 1,500 | 30,000 | -1.3 |
16/06/2010 |
21.05
|
162,230 | 20.73 | 21.14 | 20.69 | 2,000 | 500 | 0.1 |
15/06/2010 |
20.73
|
154,920 | 20.91 | 20.91 | 20.06 | 0 | 3,610 | -0.2 |
14/06/2010 |
20.91
|
231,250 | 20.96 | 21.14 | 20.51 | 0 | 540 | -0.0 |
11/06/2010 |
20.96
|
350,250 | 20.19 | 21.14 | 20.82 | 0 | 74,460 | -3.5 |
10/06/2010 |
20.19
|
301,990 | 19.25 | 20.19 | 18.75 | 0 | 56,120 | -2.4 |
09/06/2010 |
19.25
|
87,690 | 19.56 | 20.01 | 19.20 | 100 | 12,500 | -0.5 |
08/06/2010 |
19.56
|
169,550 | 19.52 | 19.88 | 18.89 | 0 | 65,000 | -2.8 |
07/06/2010 |
19.52
|
189,240 | 20.46 | 20.46 | 19.47 | 300 | 0 | 0.0 |
04/06/2010 |
20.46
|
459,450 | 19.52 | 20.46 | 20.46 | 0 | 55,200 | -2.5 |
03/06/2010 |
19.52
|
98,750 | 18.62 | 19.52 | 19.52 | 0 | 0 | 0 |
02/06/2010 |
18.62
|
267,600 | 17.77 | 18.62 | 17.77 | 2,500 | 21,000 | -0.7 |
01/06/2010 |
17.77
|
93,540 | 17.50 | 17.77 | 17.23 | 0 | 0 | 0 |
31/05/2010 |
17.50
|
128,020 | 17.41 | 17.54 | 17.09 | 1,000 | 0 | 0.0 |
28/05/2010 |
17.41
|
174,070 | 17.32 | 17.72 | 17.27 | 0 | 0 | 0 |
27/05/2010 |
17.32
|
151,000 | 17.32 | 17.54 | 16.78 | 0 | 5,000 | -0.2 |
26/05/2010 |
17.32
|
85,960 | 16.64 | 17.32 | 16.19 | 250 | 8,840 | -0.3 |
25/05/2010 |
16.64
|
61,320 | 16.60 | 16.64 | 16.06 | 5,200 | 6,580 | -0.1 |
24/05/2010 |
16.60
|
42,900 | 16.42 | 16.64 | 16.19 | 0 | 5,920 | -0.2 |
21/05/2010 |
16.42
|
147,500 | 16.87 | 16.87 | 16.10 | 8,840 | 13,280 | -0.2 |
20/05/2010 |
16.87
|
35,640 | 16.64 | 16.87 | 16.42 | 750 | 0 | 0.0 |
19/05/2010 |
16.64
|
81,240 | 16.69 | 17.05 | 16.46 | 2,000 | 0 | 0.1 |
18/05/2010 |
16.69
|
164,010 | 16.64 | 17.27 | 15.97 | 0 | 0 | 0 |
17/05/2010 |
16.64
|
118,690 | 17.18 | 17.32 | 16.64 | 0 | 40,000 | -1.5 |
14/05/2010 |
17.18
|
102,060 | 17.00 | 17.32 | 17.00 | 1,000 | 0 | 0.0 |
13/05/2010 |
17.00
|
100,100 | 16.96 | 17.09 | 16.96 | 0 | 0 | 0 |
12/05/2010 |
16.96
|
109,980 | 17.09 | 17.23 | 16.82 | 0 | 20,500 | -0.8 |
11/05/2010 |
17.09
|
90,160 | 16.96 | 17.45 | 17.05 | 5,000 | 1,020 | 0 |
10/05/2010 |
16.96
|
77,160 | 17.27 | 17.27 | 16.87 | 1,980 | 4,000 | -0.1 |
07/05/2010 |
17.27
|
115,090 | 17.59 | 17.59 | 17.00 | 0 | 10,500 | -0.4 |
06/05/2010 |
17.59
|
94,100 | 17.32 | 17.72 | 17.32 | 0 | 10,000 | -0.4 |
05/05/2010 |
17.32
|
60,430 | 17.59 | 17.59 | 17.23 | 4,140 | 400 | 0.1 |
04/05/2010 |
17.59
|
70,270 | 17.54 | 17.95 | 17.59 | 6,920 | 0 | 0.3 |
29/04/2010 |
17.54
|
72,690 | 17.18 | 17.54 | 17.32 | 0 | 0 | 0 |
28/04/2010 |
17.18
|
80,540 | 17.18 | 17.23 | 17.09 | 0 | 80 | -0.0 |
27/04/2010 |
17.18
|
50,520 | 17.41 | 17.41 | 17.18 | 8,560 | 0 | 0.3 |
26/04/2010 |
17.41
|
240,600 | 17.27 | 17.54 | 17.18 | 151,740 | 123,710 | 1.1 |
22/04/2010 |
17.27
|
82,810 | 16.78 | 17.32 | 16.87 | 0 | 0 | 0 |
21/04/2010 |
16.78
|
62,970 | 16.91 | 17.32 | 16.78 | 5,000 | 0 | 0.2 |
20/04/2010 |
16.91
|
71,170 | 17.05 | 17.18 | 16.87 | 11,400 | 0 | 0.4 |
19/04/2010 |
17.05
|
72,850 | 17.27 | 17.27 | 16.96 | 0 | 0 | 0 |
16/04/2010 |
17.27
|
45,470 | 17.36 | 17.81 | 17.23 | 1,400 | 30 | 0.1 |
15/04/2010 |
17.36
|
108,330 | 17.05 | 17.41 | 17.09 | 0 | 29,100 | -1.1 |
14/04/2010 |
17.05
|
113,130 | 17.05 | 17.18 | 16.69 | 1,000 | 0 | 0.0 |
13/04/2010 |
17.05
|
86,750 | 17.36 | 17.36 | 17.05 | 1,000 | 0 | 0.0 |
12/04/2010 |
17.36
|
50,240 | 17.68 | 17.95 | 17.32 | 0 | 1,140 | -0.0 |
09/04/2010 |
17.68
|
49,930 | 18.39 | 18.39 | 17.54 | 0 | 2,500 | -0.1 |