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) |
09/09/2010 |
25.22
|
3,910 | 25.22 | 25.63 | 24.45 | 1,400 | 0 | 0.1 |
08/09/2010 |
25.22
|
8,300 | 24.71 | 25.22 | 23.47 | 5,780 | 1,000 | 0.2 |
07/09/2010 |
24.71
|
25,250 | 24.71 | 25.43 | 23.93 | 14,450 | 6,110 | 0.4 |
06/09/2010 |
24.71
|
28,010 | 23.93 | 24.71 | 24.09 | 16,130 | 15,650 | 0.0 |
01/09/2010 |
23.93
|
2,620 | 23.16 | 24.29 | 23.16 | 650 | 0 | 0.0 |
31/08/2010 |
23.16
|
225,080 | 23.16 | 23.68 | 22.65 | 67,420 | 222,700 | -7.0 |
30/08/2010 |
23.16
|
184,210 | 23.16 | 24.29 | 22.13 | 81,730 | 180,250 | -4.5 |
27/08/2010 |
23.16
|
100,730 | 23.68 | 23.68 | 22.96 | 96,550 | 100,000 | -0.2 |
26/08/2010 |
23.68
|
101,380 | 24.19 | 24.40 | 23.01 | 96,840 | 100,000 | -0.1 |
25/08/2010 |
24.19
|
137,290 | 25.22 | 25.22 | 23.99 | 127,250 | 100,000 | 1.3 |
24/08/2010 |
25.22
|
54,570 | 25.02 | 25.22 | 23.83 | 22,150 | 50,000 | -1.3 |
23/08/2010 |
25.02
|
30,220 | 25.02 | 25.22 | 24.50 | 44,890 | 50,510 | -0.3 |
20/08/2010 |
25.02
|
10,600 | 25.99 | 25.99 | 24.76 | 6,390 | 3,600 | 0.1 |
19/08/2010 |
25.99
|
3,410 | 26.25 | 26.25 | 25.43 | 1,030 | 0 | 0.1 |
18/08/2010 |
26.25
|
1,580 | 26.51 | 26.51 | 25.22 | 560 | 0 | 0.0 |
17/08/2010 |
26.51
|
62,290 | 26.25 | 26.77 | 25.48 | 60,530 | 20 | 3.0 |
16/08/2010 |
26.25
|
25,770 | 25.63 | 26.51 | 25.74 | 8,230 | 280 | 0.4 |
13/08/2010 |
25.63
|
2,780 | 24.81 | 25.99 | 23.83 | 360 | 0 | 0.0 |
12/08/2010 |
24.81
|
4,550 | 25.99 | 26.25 | 24.81 | 1,340 | 0 | 0.1 |
11/08/2010 |
25.99
|
15,930 | 26.25 | 26.77 | 25.74 | 12,230 | 15,000 | -0.1 |
10/08/2010 |
26.25
|
23,020 | 26.51 | 26.51 | 25.74 | 16,990 | 4,290 | 0.6 |
09/08/2010 |
26.51
|
5,540 | 26.77 | 27.02 | 26.25 | 2,350 | 0 | 0.1 |
06/08/2010 |
26.77
|
14,230 | 26.77 | 27.02 | 26.25 | 14,180 | 11,200 | 0.2 |
05/08/2010 |
26.77
|
2,490 | 27.02 | 27.28 | 26.51 | 1,830 | 0 | 0.1 |
04/08/2010 |
27.02
|
62,210 | 27.02 | 27.02 | 26.51 | 55,810 | 40,000 | 0.8 |
03/08/2010 |
27.02
|
3,430 | 27.02 | 27.54 | 26.51 | 2,700 | 0 | 0.1 |
02/08/2010 |
27.02
|
48,730 | 26.77 | 27.28 | 26.25 | 30,330 | 380 | 1.6 |
30/07/2010 |
26.77
|
51,120 | 26.25 | 27.02 | 25.99 | 35,560 | 0 | 1.8 |
29/07/2010 |
26.25
|
17,520 | 25.74 | 26.25 | 25.27 | 10,520 | 0 | 0.5 |
28/07/2010 |
25.74
|
56,740 | 25.99 | 26.77 | 25.74 | 42,400 | 30,000 | 0.6 |
27/07/2010 |
25.99
|
55,670 | 25.74 | 26.77 | 25.74 | 47,800 | 30,210 | 0.9 |
26/07/2010 |
25.74
|
69,870 | 25.99 | 27.02 | 25.74 | 46,020 | 65,130 | -1.0 |
23/07/2010 |
25.99
|
24,700 | 27.02 | 27.28 | 25.99 | 17,690 | 20,000 | -0.1 |
22/07/2010 |
27.02
|
7,260 | 27.02 | 27.28 | 25.74 | 5,400 | 0 | 0.3 |
21/07/2010 |
27.02
|
76,480 | 26.51 | 27.02 | 25.99 | 53,860 | 0 | 2.8 |
20/07/2010 |
26.51
|
47,770 | 26.51 | 26.77 | 25.74 | 31,500 | 0 | 1.6 |
19/07/2010 |
26.51
|
27,350 | 26.51 | 26.77 | 25.48 | 7,100 | 20,340 | -0.7 |
16/07/2010 |
26.51
|
1,410 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 |
15/07/2010 |
26.51
|
25,410 | 26.25 | 26.51 | 25.99 | 17,510 | 0 | 0.9 |
14/07/2010 |
26.25
|
32,640 | 25.99 | 26.77 | 25.99 | 15,380 | 0 | 0.8 |
13/07/2010 |
25.99
|
1,110 | 26.77 | 26.77 | 25.99 | 340 | 0 | 0.0 |
12/07/2010 |
26.77
|
36,160 | 26.77 | 26.77 | 26.25 | 126,920 | 180 | 6.6 |
09/07/2010 |
26.77
|
340 | 26.77 | 26.77 | 26.51 | 110 | 0 | 0.0 |
08/07/2010 |
26.77
|
60,740 | 26.25 | 26.77 | 26.25 | 56,860 | 0 | 2.9 |
07/07/2010 |
26.25
|
31,160 | 26.25 | 26.77 | 25.74 | 6,050 | 0 | 0.3 |
06/07/2010 |
26.25
|
53,090 | 25.99 | 26.77 | 25.48 | 25,000 | 9,200 | 0.8 |
05/07/2010 |
25.99
|
3,850 | 26.25 | 26.77 | 25.99 | 1,000 | 2,650 | -0.1 |
02/07/2010 |
26.25
|
19,080 | 26.25 | 26.77 | 26.25 | 207,220 | 0 | 10.9 |
01/07/2010 |
26.25
|
36,400 | 26.25 | 26.25 | 25.48 | 0 | 12,430 | -0.6 |
30/06/2010 |
26.25
|
82,550 | 26.25 | 26.51 | 25.99 | 28,750 | 0 | 1.5 |
29/06/2010 |
26.25
|
34,200 | 25.74 | 26.51 | 25.74 | 12,000 | 0 | 0.6 |
28/06/2010 |
25.74
|
6,720 | 26.25 | 26.51 | 25.22 | 1,212,090 | 0 | 63.6 |
25/06/2010 |
26.25
|
9,860 | 26.25 | 26.77 | 25.22 | 3,000 | 0 | 0.2 |
24/06/2010 |
26.25
|
12,830 | 27.02 | 27.02 | 26.25 | 3,500 | 0 | 0.2 |
23/06/2010 |
27.02
|
15,750 | 27.02 | 27.28 | 25.74 | 5,690 | 0 | 0.3 |
22/06/2010 |
27.02
|
9,450 | 27.02 | 27.28 | 26.51 | 4,000 | 0 | 0.2 |
21/06/2010 |
27.02
|
50,820 | 27.02 | 27.28 | 26.25 | 21,590 | 0 | 1.1 |
18/06/2010 |
27.02
|
99,320 | 26.51 | 27.02 | 26.25 | 78,550 | 0 | 4.1 |
17/06/2010 |
26.51
|
127,810 | 26.25 | 26.51 | 25.99 | 106,210 | 0 | 5.4 |
16/06/2010 |
26.25
|
5,620 | 26.25 | 27.02 | 25.74 | 3,450 | 0 | 0.2 |
15/06/2010 |
26.25
|
18,470 | 26.25 | 27.02 | 26.25 | 0 | 0 | 0 |
14/06/2010 |
26.25
|
56,540 | 25.02 | 26.25 | 24.71 | 20,000 | 390 | 1.0 |
11/06/2010 |
25.02
|
21,500 | 25.48 | 25.99 | 25.02 | 220 | 0 | 0.0 |
10/06/2010 |
25.48
|
19,060 | 25.48 | 25.48 | 24.81 | 0 | 6,900 | -0.3 |
09/06/2010 |
25.48
|
135,640 | 25.99 | 26.25 | 25.22 | 65,000 | 11,100 | 2.7 |
08/06/2010 |
25.99
|
96,820 | 25.99 | 26.25 | 25.02 | 77,150 | 0 | 3.9 |
07/06/2010 |
25.99
|
94,640 | 27.28 | 27.28 | 25.99 | 66,410 | 15,610 | 2.6 |
04/06/2010 |
27.28
|
64,380 | 28.05 | 28.05 | 26.77 | 17,010 | 0 | 0.9 |
03/06/2010 |
28.05
|
108,620 | 28.05 | 28.31 | 27.79 | 18,000 | 0 | 1.0 |
02/06/2010 |
28.05
|
44,820 | 27.02 | 28.31 | 25.99 | 6,240 | 0 | 0.3 |
01/06/2010 |
27.02
|
4,840 | 27.02 | 27.28 | 27.02 | 1,000 | 0 | 0.1 |
31/05/2010 |
27.02
|
110,920 | 25.99 | 27.28 | 25.74 | 32,000 | 40,000 | -0.4 |
28/05/2010 |
25.99
|
63,210 | 24.76 | 25.99 | 24.19 | 51,420 | 10,500 | 2.0 |
27/05/2010 |
24.76
|
67,630 | 24.71 | 24.76 | 24.65 | 50,000 | 11,000 | 1.9 |
26/05/2010 |
24.71
|
51,380 | 24.45 | 25.22 | 23.47 | 25,000 | 12,000 | 0.6 |
25/05/2010 |
24.45
|
120,830 | 24.40 | 24.45 | 23.21 | 42,830 | 0 | 2.0 |
24/05/2010 |
24.40
|
30,620 | 25.63 | 25.63 | 24.40 | 20,360 | 17,000 | 0.2 |
21/05/2010 |
25.63
|
223,850 | 25.74 | 25.74 | 24.45 | 31,900 | 0 | 1.5 |
20/05/2010 |
25.74
|
291,150 | 25.02 | 26.25 | 24.50 | 0 | 29,000 | -1.5 |
19/05/2010 |
25.02
|
179,090 | 23.83 | 25.02 | 23.88 | 51,150 | 0 | 2.5 |
18/05/2010 |
23.83
|
168,910 | 22.70 | 23.83 | 21.88 | 40,780 | 2,010 | 1.8 |
17/05/2010 |
22.70
|
110,470 | 21.62 | 22.70 | 22.70 | 20,000 | 1,600 | 0.8 |
14/05/2010 |
21.62
|
85,600 | 20.59 | 21.62 | 21.62 | 36,220 | 17,000 | 0.8 |
13/05/2010 |
20.59
|
161,370 | 21.31 | 22.13 | 20.59 | 117,200 | 30,200 | 3.6 |
12/05/2010 |
21.31
|
204,140 | 22.39 | 22.39 | 21.31 | 147,150 | 29,920 | 4.9 |
11/05/2010 |
22.39
|
237,130 | 23.37 | 23.37 | 22.24 | 142,930 | 14,990 | 5.6 |
10/05/2010 |
23.37
|
123,900 | 23.73 | 24.14 | 22.90 | 111,360 | 0 | 5.1 |
07/05/2010 |
23.73
|
192,210 | 24.19 | 24.19 | 23.06 | 133,640 | 17,720 | 5.3 |
06/05/2010 |
24.19
|
179,890 | 23.37 | 24.19 | 23.42 | 4,130 | 36,640 | -1.5 |
05/05/2010 |
23.37
|
425,580 | 22.29 | 23.37 | 22.34 | 0 | 1,300 | -0.1 |
04/05/2010 |
22.29
|
205,660 | 21.26 | 22.29 | 22.13 | 0 | 21,130 | -0.9 |
29/04/2010 |
21.26
|
298,170 | 20.28 | 21.26 | 20.33 | 6,930 | 10 | 0.3 |
28/04/2010 |
20.28
|
15,880 | 20.28 | 20.33 | 20.28 | 1,700 | 0 | 0.1 |
27/04/2010 |
20.28
|
52,640 | 20.13 | 20.33 | 20.07 | 33,000 | 0 | 1.3 |
26/04/2010 |
20.13
|
28,640 | 20.07 | 20.59 | 20.07 | 15,000 | 0 | 0.6 |
22/04/2010 |
20.07
|
33,050 | 20.79 | 21.05 | 20.07 | 0 | 0 | 0 |
21/04/2010 |
20.79
|
90,920 | 19.82 | 20.79 | 19.82 | 27,300 | 0 | 1.1 |
20/04/2010 |
19.82
|
30,550 | 19.66 | 20.28 | 19.66 | 2,000 | 0 | 0.1 |
19/04/2010 |
19.66
|
21,940 | 20.59 | 20.59 | 19.66 | 0 | 0 | 0 |
16/04/2010 |
20.59
|
21,040 | 20.59 | 20.59 | 20.07 | 0 | 0 | 0 |