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) |
0.27 | 7.44% | 6,281,400 | 44,760 | 0.2 |
3.56
4.45
3.90
|
2 tháng
(2024-09-23) |
-0.49 | -11.16% | 10,187,300 | 38,760 | 0.2 |
3.56
4.45
3.90
|
3 tháng
(2024-08-23) |
-0.98 | -20.08% | 14,406,600 | 19,360 | 0.1 |
3.56
4.88
3.90
|
6 tháng
(2024-05-27) |
-2.62 | -40.18% | 33,572,300 | 22,460 | 0.0 |
3.56
6.90
3.90
|
12 tháng
(2023-11-27) |
-2.90 | -42.65% | 97,418,200 | -46,840 | -0.5 |
3.56
8.25
3.90
|
24 tháng
(2022-12-02) |
-4 | -50.63% | 389,049,500 | 306,742 | 2.4 |
3.56
9.80
3.90
|
36 tháng
(2021-12-07) |
-4.88 | -55.58% | 813,277,900 | -41,594 | -8.5 |
3.56
20.50
3.90
|
60 tháng
(2019-12-18) |
0.22 | 5.98% | 1,545,242,490 | -941,414 | -14.0 |
2.24
20.50
3.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/11/2010 |
17.54
|
690,850 | 17.83 | 17.83 | 17.54 | 42,210 | 0 | 1.0 |
10/11/2010 |
17.83
|
1,023,390 | 17.54 | 17.98 | 17.61 | 629,930 | 0 | 15.3 |
09/11/2010 |
17.54
|
1,380,450 | 18.27 | 18.27 | 17.54 | 83,690 | 2,630 | 2.0 |
08/11/2010 |
18.27
|
2,074,280 | 17.90 | 18.42 | 17.68 | 122,200 | 30,100 | 2.3 |
05/11/2010 |
17.90
|
751,450 | 17.68 | 18.27 | 17.68 | 100,950 | 0 | 2.5 |
04/11/2010 |
17.68
|
562,580 | 17.68 | 18.12 | 17.32 | 69,590 | 1,000 | 1.7 |
03/11/2010 |
17.68
|
1,110,190 | 17.54 | 17.76 | 17.32 | 117,250 | 0 | 2.8 |
02/11/2010 |
17.54
|
662,450 | 18.27 | 18.27 | 17.54 | 43,210 | 7,300 | 0.9 |
01/11/2010 |
18.27
|
646,480 | 18.49 | 18.49 | 18.05 | 101,970 | 1,290 | 2.5 |
29/10/2010 |
18.49
|
837,150 | 18.56 | 19.07 | 18.49 | 60,070 | 1,000 | 1.5 |
28/10/2010 |
18.56
|
698,140 | 19.22 | 19.22 | 18.56 | 193,210 | 0 | 5.0 |
27/10/2010 |
19.22
|
992,490 | 19.37 | 19.58 | 19.00 | 465,540 | 0 | 12.3 |
26/10/2010 |
19.37
|
815,940 | 18.49 | 19.37 | 18.63 | 94,420 | 1,990 | 2.4 |
25/10/2010 |
18.49
|
829,070 | 18.49 | 18.56 | 17.90 | 56,310 | 70 | 1.4 |
22/10/2010 |
18.49
|
1,291,540 | 18.78 | 19.15 | 18.42 | 119,210 | 0 | 3.0 |
21/10/2010 |
18.78
|
1,473,260 | 19.58 | 19.73 | 18.63 | 102,980 | 0 | 2.7 |
20/10/2010 |
19.58
|
1,559,930 | 20.61 | 20.61 | 19.58 | 48,200 | 0 | 1.3 |
19/10/2010 |
20.61
|
1,632,580 | 21.41 | 21.48 | 20.39 | 101,920 | 0 | 2.9 |
18/10/2010 |
21.41
|
567,960 | 21.78 | 21.85 | 21.41 | 43,200 | 880 | 1.3 |
15/10/2010 |
21.78
|
744,130 | 21.92 | 21.92 | 21.70 | 158,650 | 0 | 4.7 |
14/10/2010 |
21.92
|
548,210 | 22.00 | 22.43 | 21.78 | 68,990 | 0 | 2.1 |
13/10/2010 |
22.00
|
1,183,470 | 21.56 | 22.07 | 21.19 | 146,290 | 1,000 | 4.4 |
12/10/2010 |
21.56
|
1,468,870 | 22.00 | 22.07 | 21.56 | 43,200 | 0 | 1.3 |
11/10/2010 |
22.00
|
653,770 | 22.07 | 22.36 | 21.85 | 42,200 | 24,950 | 0.5 |
08/10/2010 |
22.07
|
889,290 | 22.65 | 22.65 | 22.07 | 56,460 | 4,450 | 1.6 |
07/10/2010 |
22.65
|
1,220,450 | 23.38 | 23.68 | 22.65 | 185,440 | 0 | 5.9 |
06/10/2010 |
23.38
|
1,163,660 | 22.51 | 23.53 | 22.51 | 308,580 | 0 | 9.8 |
05/10/2010 |
22.51
|
1,600,640 | 22.00 | 22.51 | 21.27 | 200,590 | 22,890 | 5.4 |
04/10/2010 |
22.00
|
2,075,350 | 23.09 | 23.09 | 22.00 | 237,940 | 6,060 | 7.1 |
01/10/2010 |
23.09
|
2,896,240 | 23.09 | 24.12 | 23.02 | 186,160 | 2,250 | 5.9 |
30/09/2010 |
23.09
|
1,824,780 | 23.53 | 23.60 | 23.02 | 182,180 | 2,250 | 5.7 |
29/09/2010 |
23.53
|
1,010,880 | 23.53 | 24.33 | 23.46 | 14,890 | 3,250 | 0.4 |
28/09/2010 |
23.53
|
2,680,960 | 23.68 | 24.33 | 23.53 | 139,240 | 0 | 4.5 |
27/09/2010 |
23.68
|
2,481,710 | 24.41 | 24.48 | 23.68 | 23,870 | 4,210 | 0.6 |
24/09/2010 |
24.41
|
2,554,040 | 24.99 | 25.07 | 24.12 | 1,000 | 7,780 | -0.2 |
23/09/2010 |
24.99
|
3,997,720 | 26.16 | 26.16 | 24.92 | 65,620 | 0 | 2.2 |
22/09/2010 |
26.16
|
2,333,870 | 27.48 | 27.48 | 26.16 | 77,580 | 0 | 2.8 |
21/09/2010 |
27.48
|
14,358,620 | 26.23 | 27.48 | 24.99 | 2,131,880 | 862,320 | 46.4 |
20/09/2010 |
26.23
|
3,413,090 | 26.82 | 27.48 | 26.09 | 1,552,640 | 2,840 | 55.9 |
17/09/2010 |
26.82
|
4,047,340 | 25.58 | 26.82 | 24.85 | 1,988,740 | 0 | 70.2 |
16/09/2010 |
25.58
|
3,247,800 | 24.85 | 25.58 | 24.41 | 2,054,630 | 0 | 70.1 |
15/09/2010 |
24.85
|
2,722,880 | 23.90 | 25.07 | 23.90 | 1,323,040 | 0 | 44.6 |
14/09/2010 |
23.90
|
1,480,270 | 22.80 | 23.90 | 23.46 | 992,130 | 0 | 32.4 |
13/09/2010 |
22.80
|
725,290 | 23.38 | 24.12 | 22.65 | 1,140 | 3,610 | -0.1 |
10/09/2010 |
23.38
|
723,020 | 24.41 | 24.48 | 23.24 | 60,000 | 0 | 2.0 |
09/09/2010 |
24.41
|
605,660 | 24.26 | 24.99 | 24.12 | 0 | 0 | 0 |
08/09/2010 |
24.26
|
704,050 | 24.85 | 24.85 | 23.68 | 202,080 | 0 | 6.9 |
07/09/2010 |
24.85
|
1,182,690 | 25.94 | 25.94 | 24.77 | 50,000 | 3,300 | 1.6 |
06/09/2010 |
25.94
|
1,683,650 | 25.58 | 26.38 | 25.43 | 416,760 | 0 | 14.9 |
01/09/2010 |
25.58
|
568,840 | 24.92 | 25.58 | 24.48 | 118,800 | 0 | 4.1 |
31/08/2010 |
24.92
|
808,170 | 23.75 | 24.92 | 23.38 | 519,080 | 0 | 17.6 |
30/08/2010 |
23.75
|
842,940 | 22.65 | 23.75 | 23.38 | 100,000 | 3,900 | 3.1 |
27/08/2010 |
22.65
|
330,040 | 22.87 | 23.46 | 22.29 | 193,980 | 0 | 6.0 |
26/08/2010 |
22.87
|
624,500 | 23.75 | 23.97 | 22.80 | 0 | 0 | 0 |
25/08/2010 |
23.75
|
1,696,230 | 23.75 | 23.75 | 22.58 | 9,340 | 0 | 0.3 |
24/08/2010 |
23.75
|
432,730 | 24.99 | 24.99 | 23.75 | 14,000 | 0 | 0.5 |
23/08/2010 |
24.99
|
116,240 | 26.31 | 26.31 | 24.99 | 0 | 7,990 | -0.3 |
20/08/2010 |
26.31
|
280,370 | 25.80 | 26.31 | 24.77 | 0 | 0 | 0 |
19/08/2010 |
25.80
|
335,620 | 26.67 | 26.67 | 25.80 | 0 | 100,000 | -3.6 |
18/08/2010 |
26.67
|
324,270 | 26.75 | 26.75 | 25.65 | 0 | 0 | 0 |
17/08/2010 |
26.75
|
446,390 | 27.55 | 27.55 | 26.38 | 5,900 | 370 | 0.2 |
16/08/2010 |
27.55
|
389,260 | 26.45 | 27.77 | 26.89 | 4,400 | 370 | 0.2 |
13/08/2010 |
26.45
|
359,150 | 25.80 | 26.45 | 24.99 | 44,390 | 0 | 1.6 |
12/08/2010 |
25.80
|
461,780 | 27.04 | 27.04 | 25.72 | 27,400 | 0 | 1.0 |
11/08/2010 |
27.04
|
323,060 | 26.60 | 27.62 | 26.38 | 0 | 0 | 0 |
10/08/2010 |
26.60
|
808,240 | 27.33 | 27.33 | 26.02 | 0 | 2,540 | -0.1 |
09/08/2010 |
27.33
|
528,830 | 28.57 | 28.57 | 27.26 | 0 | 0 | 0 |
06/08/2010 |
28.57
|
696,160 | 29.23 | 29.23 | 28.35 | 0 | 10,000 | -0.4 |
05/08/2010 |
29.23
|
305,710 | 29.89 | 30.25 | 28.94 | 0 | 0 | 0 |
04/08/2010 |
29.89
|
226,400 | 30.40 | 30.40 | 29.23 | 0 | 0 | 0 |
03/08/2010 |
30.40
|
647,030 | 30.25 | 30.91 | 30.25 | 0 | 0 | 0 |
02/08/2010 |
30.25
|
525,090 | 30.18 | 30.98 | 30.18 | 0 | 5,950 | -0.2 |
30/07/2010 |
30.18
|
1,110,270 | 31.64 | 32.01 | 30.11 | 45,000 | 0 | 1.9 |
29/07/2010 |
31.64
|
653,550 | 32.15 | 32.15 | 31.42 | 0 | 0 | 0 |
28/07/2010 |
32.15
|
638,960 | 33.18 | 33.18 | 31.57 | 3,100 | 0 | 0.1 |
27/07/2010 |
33.18
|
853,490 | 33.47 | 33.54 | 32.01 | 0 | 6,910 | -0.3 |
26/07/2010 |
33.47
|
2,051,570 | 32.96 | 33.83 | 32.81 | 8,170 | 0 | 0.4 |
23/07/2010 |
32.96
|
1,677,480 | 31.86 | 32.96 | 31.50 | 30,000 | 3,500 | 1.2 |
22/07/2010 |
31.86
|
2,120,340 | 31.86 | 31.93 | 30.40 | 20,000 | 0 | 0.9 |
21/07/2010 |
31.86
|
1,185,840 | 33.47 | 33.47 | 31.86 | 4,000 | 0 | 0.2 |
20/07/2010 |
33.47
|
2,259,580 | 32.30 | 33.62 | 32.30 | 50,000 | 24,000 | 1.2 |
19/07/2010 |
32.30
|
1,949,090 | 30.77 | 32.30 | 30.33 | 6,840 | 9,450 | -0.1 |
16/07/2010 |
30.77
|
1,961,220 | 29.30 | 30.77 | 29.08 | 19,410 | 0 | 0.8 |
15/07/2010 |
29.30
|
1,693,040 | 29.23 | 29.45 | 29.08 | 0 | 8,000 | -0.3 |
14/07/2010 |
29.23
|
2,082,560 | 28.72 | 29.23 | 28.72 | 200,000 | 12,000 | 7.4 |
13/07/2010 |
28.72
|
839,490 | 28.06 | 28.87 | 28.13 | 5,060 | 5,000 | 0.0 |
12/07/2010 |
28.06
|
257,980 | 27.92 | 28.13 | 27.55 | 15,570 | 7,310 | 0.3 |
09/07/2010 |
27.92
|
721,340 | 28.28 | 28.35 | 27.92 | 0 | 2,000 | -0.1 |
08/07/2010 |
28.28
|
725,920 | 28.94 | 29.01 | 28.28 | 0 | 0 | 0 |
07/07/2010 |
28.94
|
894,550 | 29.08 | 29.08 | 28.35 | 0 | 1,000 | -0.0 |
06/07/2010 |
29.08
|
1,678,850 | 29.23 | 29.23 | 28.28 | 0 | 1,080 | -0.0 |
05/07/2010 |
29.23
|
1,415,350 | 28.65 | 29.30 | 28.28 | 520 | 31,350 | -1.2 |
02/07/2010 |
28.65
|
1,722,090 | 27.77 | 28.65 | 27.55 | 0 | 38,000 | -1.4 |
01/07/2010 |
27.77
|
795,400 | 27.77 | 27.84 | 27.40 | 0 | 17,620 | -0.7 |
30/06/2010 |
27.77
|
1,072,350 | 28.28 | 28.28 | 27.40 | 0 | 0 | 0 |
29/06/2010 |
28.28
|
1,049,010 | 28.21 | 28.72 | 27.92 | 130,000 | 0 | 5.0 |
28/06/2010 |
28.21
|
1,473,400 | 27.40 | 28.21 | 27.40 | 390,290 | 0 | 15.0 |
25/06/2010 |
27.40
|
629,630 | 28.13 | 28.13 | 27.40 | 0 | 15,000 | -0.6 |
24/06/2010 |
28.13
|
552,600 | 29.23 | 29.45 | 28.13 | 2,000 | 0 | 0.1 |
23/06/2010 |
29.23
|
1,839,070 | 28.35 | 29.23 | 27.40 | 0 | 10,000 | -0.4 |