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) |
0.20 | 1.52% | 506,231 | 1,100 | 0.0 |
12.90
16.70
13.60
|
2 tháng
(2024-09-23) |
-0.10 | -0.74% | 621,250 | 1,100 | 0.0 |
12.90
16.70
13.60
|
3 tháng
(2024-08-23) |
-0.79 | -5.54% | 792,810 | 1,100 | 0.0 |
12.90
16.70
13.60
|
6 tháng
(2024-05-27) |
-4.05 | -23.22% | 3,825,443 | 19,500 | 0.5 |
12.13
26.88
13.60
|
12 tháng
(2023-11-27) |
2.29 | 20.65% | 5,176,522 | 6,578 | 0.2 |
11.11
26.88
13.60
|
24 tháng
(2022-12-02) |
1.92 | 16.72% | 6,493,091 | -112,952 | -1.2 |
10.27
26.88
13.60
|
36 tháng
(2021-12-07) |
-8.91 | -39.93% | 8,092,765 | -68,252 | 0.1 |
9.05
26.88
13.60
|
60 tháng
(2019-12-18) |
5 | 59.52% | 18,733,256 | -200,272 | -0.0 |
5.41
36.87
13.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/06/2010 |
35.52
|
121,120 | 34.93 | 36.40 | 35.15 | 0 | 0 | 0 |
14/06/2010 |
34.93
|
180,860 | 33.32 | 34.93 | 33.32 | 0 | 0 | 0 |
11/06/2010 |
33.32
|
93,740 | 32.81 | 33.76 | 32.81 | 800 | 0 | 0.0 |
10/06/2010 |
32.81
|
37,900 | 32.81 | 32.95 | 31.49 | 0 | 0 | 0 |
09/06/2010 |
32.81
|
46,340 | 32.15 | 33.25 | 32.15 | 0 | 0 | 0 |
08/06/2010 |
32.15
|
84,900 | 30.68 | 32.15 | 29.66 | 0 | 400 | -0.0 |
07/06/2010 |
30.68
|
51,080 | 32.29 | 32.29 | 30.68 | 0 | 0 | 0 |
04/06/2010 |
32.29
|
12,130 | 32.66 | 32.95 | 32.29 | 0 | 0 | 0 |
03/06/2010 |
32.66
|
26,220 | 32.95 | 33.69 | 32.66 | 0 | 0 | 0 |
02/06/2010 |
32.95
|
50,560 | 32.95 | 33.32 | 32.22 | 0 | 0 | 0 |
01/06/2010 |
32.95
|
35,260 | 34.05 | 34.71 | 32.95 | 0 | 0 | 0 |
31/05/2010 |
34.05
|
21,610 | 34.20 | 34.42 | 32.95 | 400 | 0 | 0.0 |
28/05/2010 |
34.20
|
62,360 | 32.59 | 34.20 | 32.59 | 2,000 | 0 | 0.1 |
27/05/2010 |
32.59
|
33,080 | 32.29 | 33.03 | 32.29 | 0 | 0 | 0 |
26/05/2010 |
32.29
|
55,590 | 30.76 | 32.29 | 32.07 | 0 | 0 | 0 |
25/05/2010 |
30.76
|
102,970 | 29.29 | 30.76 | 28.56 | 0 | 0 | 0 |
24/05/2010 |
29.29
|
21,760 | 30.02 | 30.61 | 28.93 | 0 | 0 | 0 |
21/05/2010 |
30.02
|
28,820 | 31.56 | 31.56 | 30.02 | 0 | 0 | 0 |
20/05/2010 |
31.56
|
68,960 | 30.10 | 31.56 | 28.63 | 1,100 | 6,000 | -0.2 |
19/05/2010 |
30.10
|
69,520 | 30.76 | 32.15 | 29.80 | 0 | 10,000 | -0.4 |
18/05/2010 |
30.76
|
80,000 | 31.86 | 31.86 | 30.32 | 2,000 | 0 | 0.1 |
17/05/2010 |
31.86
|
116,780 | 33.47 | 33.69 | 31.86 | 3,000 | 0 | 0.1 |
14/05/2010 |
33.47
|
43,510 | 35.15 | 35.15 | 33.47 | 2,800 | 0 | 0.1 |
13/05/2010 |
35.15
|
30,070 | 35.15 | 36.47 | 33.69 | 0 | 0 | 0 |
12/05/2010 |
35.15
|
89,900 | 36.98 | 36.98 | 35.15 | 2,000 | 0 | 0.1 |
11/05/2010 |
36.98
|
48,130 | 37.71 | 38.08 | 36.62 | 0 | 0 | 0 |
10/05/2010 |
37.71
|
54,830 | 39.54 | 39.91 | 37.71 | 0 | 0 | 0 |
07/05/2010 |
39.54
|
94,350 | 40.28 | 40.28 | 38.81 | 0 | 0 | 0 |
06/05/2010 |
40.28
|
96,810 | 39.54 | 41.38 | 39.54 | 2,000 | 0 | 0.1 |
05/05/2010 |
39.54
|
35,650 | 41.01 | 41.01 | 39.54 | 0 | 0 | 0 |
04/05/2010 |
41.01
|
81,190 | 41.01 | 42.11 | 40.28 | 1,000 | 0 | 0.1 |
29/04/2010 |
41.01
|
285,100 | 39.18 | 41.01 | 38.81 | 0 | 1,000 | -0.1 |
28/04/2010 |
39.18
|
96,390 | 40.64 | 41.38 | 38.81 | 1,500 | 0 | 0.1 |
27/04/2010 |
40.64
|
32,550 | 40.64 | 41.01 | 40.64 | 0 | 0 | 0 |
26/04/2010 |
40.64
|
30,780 | 42.47 | 42.47 | 40.64 | 0 | 0 | 0 |
22/04/2010 |
42.47
|
39,100 | 42.47 | 43.57 | 42.47 | 16,000 | 0 | 0.9 |
21/04/2010 |
42.47
|
115,820 | 40.64 | 42.47 | 40.64 | 0 | 0 | 0 |
20/04/2010 |
40.64
|
59,310 | 41.01 | 42.47 | 40.64 | 0 | 0 | 0 |
19/04/2010 |
41.01
|
57,950 | 41.74 | 41.74 | 40.28 | 0 | 0 | 0 |
16/04/2010 |
41.74
|
81,170 | 43.21 | 43.21 | 41.38 | 750 | 0 | 0.0 |
15/04/2010 |
43.21
|
50,600 | 43.21 | 43.57 | 42.47 | 0 | 0 | 0 |
14/04/2010 |
43.21
|
129,620 | 42.84 | 44.30 | 42.84 | 0 | 0 | 0 |
13/04/2010 |
42.84
|
66,160 | 44.67 | 44.67 | 42.84 | 0 | 4,000 | -0.2 |
12/04/2010 |
44.67
|
84,330 | 46.87 | 46.87 | 44.67 | 800 | 0 | 0.1 |
09/04/2010 |
46.87
|
104,130 | 47.97 | 47.97 | 45.77 | 0 | 1,000 | -0.1 |
08/04/2010 |
47.97
|
167,670 | 47.23 | 48.70 | 46.87 | 0 | 0 | 0 |
07/04/2010 |
47.23
|
143,710 | 45.04 | 47.23 | 44.67 | 0 | 0 | 0 |
06/04/2010 |
45.04
|
87,050 | 47.23 | 47.60 | 45.04 | 0 | 0 | 0 |
05/04/2010 |
47.23
|
89,960 | 45.04 | 47.23 | 45.77 | 0 | 0 | 0 |
02/04/2010 |
45.04
|
98,990 | 43.21 | 45.04 | 43.21 | 0 | 0 | 0 |
01/04/2010 |
43.21
|
162,500 | 41.38 | 43.21 | 41.74 | 1,000 | 0 | 0.1 |
31/03/2010 |
41.38
|
83,600 | 40.64 | 41.38 | 40.28 | 0 | 0 | 0 |
30/03/2010 |
40.64
|
45,040 | 40.28 | 41.01 | 39.91 | 0 | 0 | 0 |
29/03/2010 |
40.28
|
35,400 | 42.11 | 42.11 | 40.28 | 4,000 | 0 | 0.2 |
26/03/2010 |
42.11
|
51,810 | 41.74 | 42.11 | 39.91 | 0 | 0 | 0 |
25/03/2010 |
41.74
|
55,270 | 43.94 | 43.94 | 41.74 | 0 | 0 | 0 |
24/03/2010 |
43.94
|
52,390 | 43.57 | 43.94 | 42.47 | 0 | 0 | 0 |
23/03/2010 |
43.57
|
86,590 | 41.74 | 43.57 | 40.64 | 0 | 0 | 0 |
22/03/2010 |
41.74
|
39,140 | 43.57 | 43.94 | 41.74 | 0 | 0 | 0 |
19/03/2010 |
43.57
|
86,310 | 41.74 | 43.57 | 43.57 | 0 | 0 | 0 |
18/03/2010 |
41.74
|
297,180 | 39.91 | 41.74 | 41.74 | 0 | 0 | 0 |
17/03/2010 |
39.91
|
100,940 | 38.08 | 39.91 | 38.08 | 200 | 0 | 0.0 |
16/03/2010 |
38.08
|
20,000 | 36.47 | 38.08 | 38.08 | 0 | 0 | 0 |
15/03/2010 |
36.47
|
165,570 | 34.78 | 36.47 | 34.78 | 0 | 0 | 0 |
12/03/2010 |
34.78
|
54,030 | 36.62 | 36.62 | 34.78 | 150 | 0 | 0.0 |
11/03/2010 |
36.62
|
82,450 | 36.62 | 43.94 | 33.69 | 1,110 | 0 | 0.1 |