| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-22) |
-7.60 | -9.63% | 138,623,600 | -26,221,219 | -1,955.4 |
70
79.40
71.30
|
|
2 tháng
(2024-09-23) |
-3.10 | -4.17% | 258,861,400 | -15,628,819 | -1,113.7 |
70
81.10
71.30
|
|
3 tháng
(2024-08-23) |
-6.60 | -8.47% | 334,264,700 | -19,462,919 | -1,402.7 |
70
81.10
71.30
|
|
6 tháng
(2024-05-27) |
-2.20 | -2.99% | 677,049,700 | -20,095,851 | -1,433.4 |
70
81.10
71.30
|
|
12 tháng
(2023-11-27) |
10.40 | 17.08% | 1,168,852,600 | -63,559,910 | -4,489.5 |
60.50
81.10
71.30
|
|
24 tháng
(2022-12-02) |
-32.60 | -31.38% | 1,502,381,900 | -81,528,885 | -5,558.7 |
57.80
105
71.30
|
|
36 tháng
(2021-12-07) |
-54.16 | -43.17% | 1,803,413,000 | -96,596,255 | -9,024.7 |
57.80
142.29
71.30
|
|
60 tháng
(2019-12-18) |
25.66 | 56.23% | 2,629,838,450 | -173,363,431 | -15,341.8 |
39.65
142.29
71.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 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 |