Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.52 | -10.55% | 4,674,000 | -24,900 | -0.1 |
4.40
4.93
4.41
|
2 tháng
(2024-07-22) |
-1.24 | -21.95% | 9,413,800 | -4,800 | -0.0 |
4.40
5.65
4.41
|
3 tháng
(2024-06-24) |
-1.63 | -26.99% | 13,784,800 | -42,106 | -0.2 |
4.40
6.17
4.41
|
6 tháng
(2024-03-25) |
-2.25 | -33.78% | 38,849,900 | -8,606 | -0.0 |
4.40
6.90
4.41
|
12 tháng
(2023-09-26) |
-1.77 | -28.64% | 123,293,700 | 86,794 | 0.5 |
4.40
8.25
4.41
|
24 tháng
(2022-10-03) |
-9.29 | -67.81% | 418,251,600 | 44,340 | -0.9 |
4.40
13.70
4.41
|
36 tháng
(2021-10-06) |
-1.93 | -30.44% | 890,119,100 | -91,660 | -9.0 |
4.40
20.50
4.41
|
60 tháng
(2019-10-17) |
0.60 | 15.75% | 1,567,892,730 | -1,144,970 | -14.9 |
2.24
20.50
4.41
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
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 |
22/06/2010 |
28.35
|
1,644,490 | 29.08 | 29.23 | 27.84 | 0 | 1,000 | -0.0 |
21/06/2010 |
29.08
|
1,314,500 | 28.87 | 29.60 | 28.65 | 93,020 | 0 | 3.7 |
18/06/2010 |
28.87
|
2,118,310 | 29.01 | 29.96 | 27.92 | 0 | 7,000 | -0.3 |
17/06/2010 |
29.01
|
2,934,080 | 30.47 | 30.47 | 29.01 | 500 | 46,000 | -1.8 |
16/06/2010 |
30.47
|
2,178,830 | 29.23 | 30.69 | 29.45 | 2,900 | 30,000 | -1.1 |
15/06/2010 |
29.23
|
3,857,860 | 27.84 | 29.23 | 28.21 | 5,620 | 14,000 | -0.3 |
14/06/2010 |
27.84
|
2,918,970 | 26.53 | 27.84 | 27.04 | 2,000 | 5,000 | -0.1 |
11/06/2010 |
26.53
|
2,613,940 | 25.43 | 26.60 | 25.43 | 0 | 22,000 | -0.8 |
10/06/2010 |
25.43
|
917,700 | 25.43 | 25.43 | 24.92 | 1,000 | 13,000 | -0.4 |
09/06/2010 |
25.43
|
2,939,450 | 25.21 | 25.43 | 24.77 | 0 | 104,000 | -3.6 |
08/06/2010 |
25.21
|
866,480 | 25.58 | 25.94 | 24.85 | 0 | 0 | 0 |
07/06/2010 |
25.58
|
1,266,000 | 25.94 | 26.31 | 24.85 | 5,000 | 0 | 0.2 |
04/06/2010 |
25.94
|
2,290,970 | 24.77 | 25.94 | 25.58 | 0 | 50,000 | -1.8 |
03/06/2010 |
24.77
|
3,288,980 | 23.60 | 24.77 | 24.33 | 40 | 0 | 0.0 |
02/06/2010 |
23.60
|
1,465,390 | 23.53 | 23.75 | 23.24 | 0 | 800 | -0.0 |
01/06/2010 |
23.53
|
1,259,910 | 23.60 | 23.75 | 22.95 | 40 | 0 | 0.0 |
31/05/2010 |
23.60
|
1,780,130 | 24.48 | 24.48 | 23.38 | 40 | 0 | 0.0 |
28/05/2010 |
24.48
|
1,458,660 | 23.38 | 24.55 | 23.75 | 7,450 | 0 | 0.2 |
27/05/2010 |
23.38
|
1,146,960 | 23.02 | 23.75 | 22.65 | 800 | 0 | 0.0 |
26/05/2010 |
23.02
|
1,205,090 | 21.92 | 23.02 | 21.92 | 0 | 0 | 0 |
25/05/2010 |
21.92
|
1,035,890 | 22.22 | 22.43 | 21.70 | 0 | 0 | 0 |
24/05/2010 |
22.22
|
746,930 | 22.95 | 22.95 | 21.92 | 0 | 0 | 0 |
21/05/2010 |
22.95
|
235,190 | 24.12 | 24.12 | 22.95 | 5,000 | 0 | 0.2 |
20/05/2010 |
24.12
|
818,340 | 23.38 | 24.12 | 22.51 | 0 | 0 | 0 |
19/05/2010 |
23.38
|
901,420 | 23.82 | 23.90 | 23.09 | 40 | 0 | 0.0 |
18/05/2010 |
23.82
|
1,328,720 | 23.53 | 23.90 | 23.53 | 0 | 0 | 0 |
17/05/2010 |
23.53
|
1,454,150 | 23.53 | 23.53 | 23.02 | 0 | 0 | 0 |
14/05/2010 |
23.53
|
878,800 | 23.46 | 23.97 | 23.31 | 2,000 | 0 | 0.1 |
13/05/2010 |
23.46
|
2,085,780 | 24.33 | 24.48 | 23.17 | 93,570 | 0 | 3.0 |
12/05/2010 |
24.33
|
1,127,180 | 25.58 | 25.58 | 24.33 | 67,390 | 0 | 2.3 |
11/05/2010 |
25.58
|
1,480,570 | 25.94 | 26.31 | 25.58 | 2,000 | 0 | 0.1 |
10/05/2010 |
25.94
|
2,541,710 | 25.87 | 25.94 | 24.63 | 500 | 0 | 0.0 |
07/05/2010 |
25.87
|
1,031,810 | 26.97 | 26.97 | 25.72 | 0 | 0 | 0 |
06/05/2010 |
26.97
|
1,677,620 | 26.67 | 27.04 | 26.67 | 0 | 0 | 0 |
05/05/2010 |
26.67
|
1,883,710 | 26.31 | 27.04 | 25.94 | 0 | 0 | 0 |
04/05/2010 |
26.31
|
8,095,170 | 26.31 | 26.31 | 21.92 | 0 | 0 | 0 |