Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.10 | 2.86% | 7,600 | 0 | 0 |
3.50
3.60
3.60
|
2 tháng
(2024-07-22) |
-0.30 | -7.69% | 27,200 | 0 | 0 |
3.30
3.90
3.60
|
3 tháng
(2024-06-21) |
-0.70 | -16.28% | 77,400 | 0 | 0 |
3.30
4.30
3.60
|
6 tháng
(2024-03-25) |
-0.50 | -12.20% | 646,600 | 320,800 | 1.1 |
3.30
5.90
3.60
|
12 tháng
(2023-09-25) |
-1.60 | -30.77% | 1,356,800 | 320,935 | 1.1 |
3.30
5.90
3.60
|
24 tháng
(2022-09-30) |
-9.20 | -71.88% | 5,762,414 | -473,315 | -4.2 |
3.30
12.80
3.60
|
36 tháng
(2021-10-05) |
-15.40 | -81.05% | 8,592,658 | -585,712 | -5.7 |
3.30
24.10
3.60
|
60 tháng
(2019-10-16) |
-3.55 | -49.65% | 16,826,998 | -388,982 | -8.6 |
3.30
46.15
3.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/11/2009 |
26.45
|
9,540 | 27.74 | 28.46 | 26.37 | 0 | 0 | 0 |
06/11/2009 |
27.74
|
1,010 | 27.42 | 28.62 | 27.42 | 0 | 0 | 0 |
05/11/2009 |
27.42
|
1,310 | 26.13 | 27.42 | 27.34 | 0 | 0 | 0 |
04/11/2009 |
26.13
|
7,090 | 27.18 | 28.38 | 25.97 | 0 | 0 | 0 |
03/11/2009 |
27.18
|
4,580 | 27.74 | 28.14 | 26.94 | 100 | 0 | 0 |
02/11/2009 |
27.74
|
25,360 | 28.78 | 29.83 | 27.74 | 10 | 0 | 0 |
30/10/2009 |
28.78
|
14,670 | 27.42 | 28.78 | 28.62 | 0 | 0 | 0 |
29/10/2009 |
27.42
|
3,100 | 28.78 | 28.78 | 27.42 | 0 | 0 | 0 |
28/10/2009 |
28.78
|
7,880 | 28.78 | 29.75 | 28.14 | 50 | 0 | 0 |
27/10/2009 |
28.78
|
26,830 | 30.15 | 30.15 | 28.78 | 8,000 | 14,990 | 0 |
26/10/2009 |
30.15
|
13,710 | 30.71 | 31.36 | 30.15 | 8,000 | 0 | 0 |
23/10/2009 |
30.71
|
33,430 | 32.16 | 32.16 | 30.71 | 0 | 5,110 | 0 |
22/10/2009 |
32.16
|
15,040 | 33.69 | 33.77 | 32.16 | 0 | 0 | 0 |
21/10/2009 |
33.69
|
8,010 | 33.77 | 33.77 | 32.16 | 0 | 100 | 0 |
20/10/2009 |
33.77
|
27,620 | 32.16 | 33.77 | 33.69 | 0 | 0 | 0 |
19/10/2009 |
32.16
|
23,100 | 31.20 | 32.72 | 31.36 | 0 | 0 | 0 |
16/10/2009 |
31.20
|
4,760 | 31.60 | 31.60 | 30.23 | 100 | 0 | 0 |
15/10/2009 |
31.60
|
31,790 | 30.15 | 31.60 | 31.28 | 0 | 0 | 0 |
14/10/2009 |
30.15
|
4,710 | 30.96 | 31.28 | 30.15 | 0 | 0 | 0 |
13/10/2009 |
30.96
|
4,980 | 31.36 | 31.36 | 30.15 | 100 | 300 | 0 |
12/10/2009 |
31.36
|
3,950 | 30.96 | 31.92 | 30.55 | 0 | 60 | 0 |
09/10/2009 |
30.96
|
3,140 | 31.28 | 31.76 | 30.96 | 500 | 0 | 0 |
08/10/2009 |
31.28
|
18,620 | 31.28 | 32.48 | 31.28 | 0 | 0 | 0 |
07/10/2009 |
31.28
|
10,180 | 29.83 | 31.28 | 30.96 | 0 | 0 | 0 |
06/10/2009 |
29.83
|
3,290 | 30.47 | 31.28 | 29.11 | 0 | 0 | 0 |
05/10/2009 |
30.47
|
3,620 | 29.03 | 30.47 | 29.03 | 0 | 0 | 0 |
02/10/2009 |
29.03
|
12,560 | 30.55 | 30.55 | 29.03 | 1,060 | 5,000 | 0 |
01/10/2009 |
30.55
|
21,560 | 32.08 | 32.08 | 30.55 | 0 | 3,300 | 0 |
30/09/2009 |
32.08
|
31,910 | 33.77 | 33.77 | 32.08 | 100 | 3,510 | 0 |
29/09/2009 |
33.77
|
1,980 | 33.77 | 34.17 | 33.77 | 460 | 0 | 0 |
28/09/2009 |
33.77
|
3,090 | 33.69 | 33.77 | 33.77 | 0 | 1,040 | 0 |
25/09/2009 |
33.69
|
18,710 | 33.37 | 33.77 | 32.16 | 310 | 0 | 0 |
24/09/2009 |
33.37
|
26,400 | 34.17 | 34.81 | 32.56 | 0 | 0 | 0 |
23/09/2009 |
34.17
|
25,360 | 35.22 | 35.22 | 34.17 | 0 | 0 | 0 |
22/09/2009 |
35.22
|
10,800 | 34.65 | 35.78 | 33.61 | 900 | 0 | 0 |
21/09/2009 |
34.65
|
2,970 | 34.65 | 36.10 | 34.65 | 600 | 0 | 0 |
18/09/2009 |
34.65
|
13,360 | 34.65 | 34.98 | 33.37 | 0 | 0 | 0 |
17/09/2009 |
34.65
|
4,410 | 36.02 | 36.02 | 34.65 | 0 | 0 | 0 |
16/09/2009 |
36.02
|
1,840 | 35.38 | 36.18 | 33.77 | 350 | 350 | 0 |
15/09/2009 |
35.38
|
8,850 | 35.46 | 36.18 | 34.17 | 0 | 0 | 0 |
14/09/2009 |
35.46
|
9,080 | 33.77 | 35.46 | 34.17 | 0 | 110 | 0 |
11/09/2009 |
33.77
|
43,990 | 35.46 | 35.46 | 33.69 | 0 | 600 | 0 |
10/09/2009 |
35.46
|
16,700 | 37.31 | 37.31 | 35.46 | 0 | 400 | 0 |
09/09/2009 |
37.31
|
32,580 | 37.39 | 37.79 | 36.18 | 0 | 0 | 0 |
08/09/2009 |
37.39
|
38,130 | 36.83 | 37.71 | 36.83 | 0 | 4,300 | 0 |
07/09/2009 |
36.83
|
11,370 | 36.99 | 36.99 | 36.18 | 2,900 | 0 | 0 |
04/09/2009 |
36.99
|
31,470 | 36.99 | 37.07 | 36.99 | 4,000 | 2,600 | 0 |
03/09/2009 |
36.99
|
83,460 | 37.55 | 39.32 | 36.18 | 0 | 4,400 | 0 |
02/09/2009 |
37.55
|
0 | 37.55 | 37.55 | 37.55 | 0 | 0 | 0 |
01/09/2009 |
37.55
|
81,840 | 35.78 | 37.55 | 35.38 | 4,000 | 5,040 | 0 |
31/08/2009 |
35.78
|
8,770 | 34.09 | 35.78 | 35.78 | 0 | 2,500 | 0 |
28/08/2009 |
34.09
|
17,020 | 32.48 | 34.09 | 34.09 | 0 | 2,000 | 0 |
27/08/2009 |
32.48
|
23,480 | 30.96 | 32.48 | 32.48 | 0 | 2,500 | 0 |
26/08/2009 |
30.96
|
34,070 | 29.51 | 30.96 | 29.67 | 0 | 5,000 | 0 |
25/08/2009 |
29.51
|
47,910 | 28.14 | 29.51 | 27.42 | 0 | 3,000 | 0 |
24/08/2009 |
28.14
|
12,530 | 28.14 | 28.14 | 27.50 | 4,000 | 3,000 | 0 |
21/08/2009 |
28.14
|
15,680 | 28.87 | 28.95 | 27.74 | 1,000 | 0 | 0 |
20/08/2009 |
28.87
|
10,230 | 28.14 | 28.87 | 28.14 | 1,000 | 3,000 | 0 |
19/08/2009 |
28.14
|
12,640 | 27.34 | 28.14 | 27.34 | 30 | 4,330 | 0 |
18/08/2009 |
27.34
|
12,190 | 27.34 | 27.34 | 27.02 | 0 | 2,100 | 0 |
17/08/2009 |
27.34
|
8,250 | 27.34 | 27.34 | 26.53 | 0 | 300 | 0 |
14/08/2009 |
27.34
|
18,540 | 27.26 | 27.34 | 25.97 | 2,600 | 3,000 | 0 |
13/08/2009 |
27.26
|
15,550 | 27.02 | 27.26 | 27.02 | 20 | 2,000 | 0 |
12/08/2009 |
27.02
|
15,450 | 27.34 | 27.50 | 27.02 | 1,770 | 0 | 0 |
11/08/2009 |
27.34
|
9,660 | 28.14 | 28.38 | 27.34 | 3,220 | 3,000 | 0 |
10/08/2009 |
28.14
|
31,060 | 28.14 | 28.30 | 27.34 | 4,100 | 0 | 0 |
07/08/2009 |
28.14
|
34,000 | 28.54 | 28.54 | 27.26 | 2,300 | 1,000 | 0 |
06/08/2009 |
28.54
|
24,220 | 28.46 | 28.62 | 28.14 | 10,000 | 4,600 | 0 |
05/08/2009 |
28.46
|
3,340 | 28.54 | 28.62 | 28.14 | 2,450 | 0 | 0 |
04/08/2009 |
28.54
|
18,650 | 28.30 | 29.27 | 28.30 | 1,000 | 0 | 0 |
03/08/2009 |
28.30
|
3,970 | 28.30 | 28.30 | 27.18 | 100 | 0 | 0 |
31/07/2009 |
28.30
|
11,500 | 27.02 | 28.30 | 27.02 | 2,000 | 0 | 0 |
30/07/2009 |
27.02
|
7,960 | 27.98 | 28.14 | 26.94 | 4,000 | 0 | 0 |
29/07/2009 |
27.98
|
18,730 | 28.95 | 28.95 | 27.90 | 12,040 | 0 | 0 |
28/07/2009 |
28.95
|
31,730 | 27.66 | 28.95 | 26.53 | 7,260 | 0 | 0 |
27/07/2009 |
27.66
|
27,610 | 26.37 | 27.66 | 27.34 | 200 | 8,000 | 0 |
24/07/2009 |
26.37
|
9,380 | 25.17 | 26.37 | 26.37 | 0 | 2,000 | 0 |
23/07/2009 |
25.17
|
13,440 | 24.04 | 25.17 | 24.93 | 3,270 | 0 | 0 |
22/07/2009 |
24.04
|
8,400 | 22.92 | 24.04 | 22.92 | 2,200 | 0 | 0 |
21/07/2009 |
22.92
|
11,500 | 23.48 | 23.48 | 22.51 | 0 | 10,600 | 0 |
20/07/2009 |
23.48
|
32,580 | 24.68 | 25.73 | 23.48 | 0 | 7,500 | 0 |
17/07/2009 |
24.68
|
87,620 | 24.84 | 24.84 | 23.64 | 0 | 0 | 0 |
16/07/2009 |
24.84
|
14,850 | 26.13 | 26.13 | 24.84 | 0 | 4,170 | 0 |
15/07/2009 |
26.13
|
1,140 | 26.13 | 27.42 | 25.25 | 0 | 670 | 0 |
14/07/2009 |
26.13
|
5,120 | 27.50 | 27.50 | 26.13 | 0 | 5,000 | 0 |
13/07/2009 |
27.50
|
5,760 | 28.87 | 28.87 | 27.50 | 900 | 110 | 0 |
10/07/2009 |
28.87
|
23,990 | 28.87 | 28.95 | 28.14 | 11,800 | 6,920 | 0 |
09/07/2009 |
28.87
|
9,510 | 28.38 | 28.87 | 27.10 | 6,000 | 4,030 | 0 |
08/07/2009 |
28.38
|
13,510 | 27.34 | 28.62 | 26.13 | 13,000 | 4,370 | 0 |
07/07/2009 |
27.34
|
4,700 | 27.34 | 28.38 | 25.97 | 0 | 0 | 0 |
06/07/2009 |
27.34
|
12,930 | 26.05 | 27.34 | 26.05 | 0 | 10,550 | 0 |
03/07/2009 |
26.05
|
16,790 | 27.42 | 27.74 | 26.05 | 0 | 6,000 | 0 |
02/07/2009 |
27.42
|
12,130 | 28.78 | 29.67 | 27.42 | 0 | 5,330 | 0 |
01/07/2009 |
28.78
|
2,160 | 30.23 | 30.23 | 28.78 | 0 | 500 | 0 |
30/06/2009 |
30.23
|
17,070 | 30.23 | 30.23 | 28.78 | 0 | 6,000 | 0 |
29/06/2009 |
30.23
|
22,940 | 30.71 | 30.71 | 29.19 | 0 | 12,870 | 0 |
26/06/2009 |
30.71
|
16,270 | 29.27 | 30.71 | 28.78 | 0 | 2,500 | 0 |
25/06/2009 |
29.27
|
25,950 | 30.79 | 30.79 | 29.27 | 2,490 | 0 | 0 |
24/06/2009 |
30.79
|
8,780 | 29.35 | 30.79 | 29.35 | 0 | 0 | 0 |
23/06/2009 |
29.35
|
20,380 | 30.79 | 30.79 | 29.27 | 0 | 310 | 0 |