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) |
-3.30 | -5.09% | 9,116,600 | -401,801 | -25.8 |
59
64.80
61.70
|
2 tháng
(2024-07-22) |
-5.30 | -7.93% | 25,082,700 | -446,945 | -30.6 |
59
67.40
61.70
|
3 tháng
(2024-06-24) |
-11.50 | -15.75% | 44,347,900 | -121,662 | -6.4 |
59
74.30
61.70
|
6 tháng
(2024-03-25) |
-11 | -15.17% | 131,113,800 | 2,286,565 | 165.6 |
59
76.50
61.70
|
12 tháng
(2023-09-26) |
13.95 | 29.34% | 345,674,900 | 1,796,362 | 138.5 |
46.10
77
61.70
|
24 tháng
(2022-10-03) |
21.22 | 52.70% | 501,855,700 | -2,161,514 | -130.4 |
18.90
77
61.70
|
36 tháng
(2021-10-06) |
7.87 | 14.69% | 681,996,200 | 1,471,470 | 76.7 |
18.90
85.20
61.70
|
60 tháng
(2019-10-17) |
-1.07 | -1.71% | 973,050,910 | -1,698,680 | -112.7 |
18.90
85.20
61.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/04/2010 |
32.36
|
78,140 | 33.24 | 33.24 | 31.91 | 1,500 | 0 | 0.2 |
15/04/2010 |
33.24
|
122,960 | 32.58 | 33.24 | 32.58 | 50,250 | 300 | 7.5 |
14/04/2010 |
32.58
|
122,700 | 31.69 | 33.02 | 31.69 | 16,300 | 500 | 2.3 |
13/04/2010 |
31.69
|
84,300 | 31.91 | 32.36 | 31.47 | 2,000 | 0 | 0.3 |
12/04/2010 |
31.91
|
95,000 | 31.03 | 32.58 | 31.69 | 25,000 | 600 | 3.5 |
09/04/2010 |
31.03
|
154,550 | 29.70 | 31.03 | 29.92 | 300 | 5,000 | -0.7 |
08/04/2010 |
29.70
|
74,500 | 29.03 | 30.14 | 29.25 | 1,350 | 0 | 0.2 |
07/04/2010 |
29.03
|
30,820 | 29.03 | 29.25 | 29.03 | 500 | 0 | 0.1 |
06/04/2010 |
29.03
|
40,360 | 29.03 | 29.25 | 29.03 | 21,800 | 2,700 | 2.5 |
05/04/2010 |
29.03
|
43,160 | 29.25 | 29.25 | 29.03 | 0 | 0 | 0 |
02/04/2010 |
29.25
|
13,970 | 29.25 | 29.48 | 29.25 | 0 | 0 | 0 |
01/04/2010 |
29.25
|
36,590 | 29.03 | 29.25 | 28.81 | 4,150 | 0 | 0.5 |
31/03/2010 |
29.03
|
64,210 | 28.59 | 29.70 | 28.59 | 14,170 | 1,400 | 1.7 |
30/03/2010 |
28.59
|
17,990 | 28.81 | 28.81 | 28.37 | 0 | 0 | 0 |
29/03/2010 |
28.81
|
57,010 | 29.03 | 29.03 | 28.81 | 30,610 | 0 | 4.0 |
26/03/2010 |
29.03
|
56,070 | 28.59 | 29.03 | 28.81 | 49,500 | 0 | 6.4 |
25/03/2010 |
28.59
|
88,700 | 29.03 | 29.03 | 28.37 | 51,870 | 3,000 | 6.3 |
24/03/2010 |
29.03
|
33,630 | 28.59 | 29.03 | 28.59 | 29,500 | 0 | 3.8 |
23/03/2010 |
28.59
|
62,820 | 28.81 | 28.81 | 28.59 | 53,530 | 0 | 6.9 |
22/03/2010 |
28.81
|
40,470 | 28.59 | 29.03 | 28.59 | 23,220 | 0 | 3.0 |
19/03/2010 |
28.59
|
24,750 | 29.03 | 29.03 | 28.59 | 0 | 0 | 0 |
18/03/2010 |
29.03
|
23,950 | 28.59 | 29.03 | 27.92 | 0 | 0 | 0 |
17/03/2010 |
28.59
|
49,390 | 29.03 | 29.25 | 28.59 | 10,000 | 0 | 1.3 |
16/03/2010 |
29.03
|
27,360 | 29.48 | 29.48 | 28.59 | 0 | 0 | 0 |
15/03/2010 |
29.48
|
73,330 | 29.48 | 29.92 | 29.48 | 10,000 | 200 | 1.3 |
12/03/2010 |
29.48
|
98,600 | 28.81 | 29.70 | 28.81 | 10,690 | 300 | 1.4 |
11/03/2010 |
28.81
|
32,350 | 28.81 | 29.03 | 28.81 | 10,000 | 0 | 1.3 |
10/03/2010 |
28.81
|
36,990 | 28.81 | 29.03 | 28.81 | 12,000 | 0 | 1.6 |
09/03/2010 |
28.81
|
25,410 | 28.59 | 29.03 | 28.81 | 0 | 400 | -0.1 |
08/03/2010 |
28.59
|
91,250 | 29.25 | 29.25 | 28.59 | 27,000 | 2,400 | 3.2 |
05/03/2010 |
29.25
|
109,850 | 28.81 | 29.25 | 28.81 | 70,900 | 0 | 9.3 |
04/03/2010 |
28.81
|
116,590 | 28.81 | 29.03 | 28.37 | 37,760 | 500 | 4.8 |
03/03/2010 |
28.81
|
141,170 | 28.37 | 29.03 | 28.37 | 43,240 | 500 | 5.6 |
02/03/2010 |
28.37
|
88,550 | 28.59 | 28.81 | 28.37 | 20,400 | 0 | 2.6 |
01/03/2010 |
28.59
|
112,400 | 28.59 | 29.25 | 28.59 | 31,600 | 6,050 | 3.3 |
26/02/2010 |
28.59
|
308,040 | 27.26 | 28.59 | 27.70 | 190,140 | 0 | 24.5 |
25/02/2010 |
27.26
|
272,450 | 26.15 | 27.26 | 26.37 | 122,690 | 0 | 14.7 |
24/02/2010 |
26.15
|
206,860 | 25.27 | 26.37 | 25.27 | 155,860 | 0 | 18.3 |
23/02/2010 |
25.27
|
32,960 | 25.93 | 25.93 | 25.27 | 0 | 0 | 0 |
22/02/2010 |
25.93
|
92,840 | 25.93 | 26.37 | 25.71 | 23,440 | 0 | 2.8 |
12/02/2010 |
25.93
|
22,770 | 25.71 | 25.93 | 25.49 | 0 | 0 | 0 |
11/02/2010 |
25.71
|
27,900 | 25.71 | 25.71 | 25.49 | 1,000 | 0 | 0.1 |
10/02/2010 |
25.71
|
69,350 | 25.04 | 25.71 | 23.94 | 33,000 | 0 | 3.8 |
09/02/2010 |
25.04
|
51,680 | 25.04 | 25.27 | 24.60 | 20 | 100 | -0.0 |
08/02/2010 |
25.04
|
39,450 | 25.27 | 25.49 | 25.04 | 0 | 0 | 0 |
05/02/2010 |
25.27
|
82,160 | 25.93 | 25.93 | 25.27 | 32,000 | 500 | 3.6 |
04/02/2010 |
25.93
|
58,630 | 25.93 | 25.93 | 25.71 | 24,200 | 1,000 | 2.7 |
03/02/2010 |
25.93
|
26,300 | 25.93 | 25.93 | 25.49 | 1,100 | 0 | 0.1 |
02/02/2010 |
25.93
|
77,170 | 25.27 | 25.93 | 25.27 | 30,800 | 0 | 3.5 |
01/02/2010 |
25.27
|
110,270 | 24.16 | 25.27 | 24.82 | 25,500 | 4,870 | 2.3 |
29/01/2010 |
24.16
|
105,920 | 23.05 | 24.16 | 22.83 | 29,000 | 0 | 3.1 |
28/01/2010 |
23.05
|
30,680 | 24.16 | 24.16 | 23.05 | 200 | 1,430 | -0.1 |
27/01/2010 |
24.16
|
28,850 | 25.27 | 25.27 | 24.16 | 200 | 0 | 0.0 |
26/01/2010 |
25.27
|
67,000 | 24.16 | 25.27 | 24.82 | 100 | 17,690 | -2.0 |
25/01/2010 |
24.16
|
33,450 | 25.27 | 25.27 | 24.16 | 100 | 0 | 0.0 |
22/01/2010 |
25.27
|
19,190 | 25.27 | 25.27 | 24.82 | 2,000 | 0 | 0.2 |
21/01/2010 |
25.27
|
212,560 | 25.27 | 25.71 | 25.04 | 60,000 | 2,700 | 6.6 |
20/01/2010 |
25.27
|
137,060 | 25.27 | 25.27 | 25.27 | 120 | 0 | 0.0 |