| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-21) |
-0.45 | -1.03% | 6,784,200 | -276,140 | -12.0 |
42.95
45.75
43.60
|
|
2 tháng
(2024-09-23) |
-0.50 | -1.14% | 13,795,500 | -402,140 | -17.4 |
42.85
45.75
43.60
|
|
3 tháng
(2024-08-22) |
-1.50 | -3.35% | 25,095,100 | 171,560 | 7.5 |
42.70
46.30
43.60
|
|
6 tháng
(2024-05-24) |
-1.30 | -2.91% | 80,103,300 | 338,727 | 13.7 |
41.90
47.60
43.60
|
|
12 tháng
(2023-11-27) |
4.45 | 11.45% | 132,721,800 | -307,591 | -10.5 |
38.50
47.60
43.60
|
|
24 tháng
(2022-12-01) |
-3.37 | -7.21% | 274,470,000 | 1,990,559 | 114.5 |
37.98
49.99
43.60
|
|
36 tháng
(2021-12-06) |
-9.35 | -17.76% | 582,220,100 | 3,229,788 | 154.7 |
37.98
61.16
43.60
|
|
60 tháng
(2019-12-17) |
-20.94 | -32.60% | 1,046,999,960 | -19,596,482 | -1,065.2 |
28.74
64.95
43.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/09/2009 |
27.52
|
0 | 27.52 | 27.52 | 27.52 | 0 | 0 | 0 |
| 01/09/2009 |
27.52
|
279,830 | 27.66 | 27.66 | 27.25 | 109,360 | 1,020 | 0 |
| 31/08/2009 |
27.66
|
322,850 | 27.46 | 28.06 | 27.18 | 2,490 | 0 | 0 |
| 28/08/2009 |
27.46
|
354,410 | 27.05 | 27.59 | 27.18 | 61,100 | 146,810 | 0 |
| 27/08/2009 |
27.05
|
637,930 | 27.93 | 27.93 | 27.05 | 600 | 425,440 | 0 |
| 26/08/2009 |
27.93
|
344,830 | 28.88 | 29.08 | 27.73 | 105,420 | 1,000 | 0 |
| 25/08/2009 |
28.88
|
930,330 | 27.52 | 28.88 | 28.74 | 119,010 | 12,250 | 0 |
| 24/08/2009 |
27.52
|
222,890 | 26.24 | 27.52 | 26.44 | 1,920 | 30,000 | 0 |
| 21/08/2009 |
26.24
|
675,640 | 26.71 | 27.66 | 26.17 | 6,840 | 500,000 | 0 |
| 20/08/2009 |
26.71
|
108,680 | 27.18 | 27.18 | 26.71 | 100 | 0 | 0 |
| 19/08/2009 |
27.18
|
559,420 | 27.18 | 27.32 | 26.37 | 1,010 | 450,000 | 0 |
| 18/08/2009 |
27.18
|
130,530 | 27.39 | 27.39 | 26.71 | 1,220 | 0 | 0 |
| 17/08/2009 |
27.39
|
152,850 | 27.86 | 27.86 | 27.39 | 13,870 | 20 | 0 |
| 14/08/2009 |
27.86
|
147,140 | 28.27 | 28.40 | 27.59 | 200 | 85,000 | 0 |
| 13/08/2009 |
28.27
|
597,270 | 27.86 | 29.01 | 27.39 | 236,650 | 325,000 | 0 |
| 12/08/2009 |
27.86
|
380,250 | 27.79 | 28.13 | 27.32 | 176,170 | 188,000 | 0 |
| 11/08/2009 |
27.79
|
409,350 | 28.13 | 28.13 | 27.05 | 63,270 | 301,010 | 0 |
| 10/08/2009 |
28.13
|
113,330 | 27.73 | 28.40 | 27.73 | 6,430 | 0 | 0 |
| 07/08/2009 |
27.73
|
347,350 | 28.40 | 28.40 | 27.05 | 21,090 | 270,000 | 0 |
| 06/08/2009 |
28.40
|
446,560 | 29.62 | 29.75 | 28.40 | 115,100 | 260,000 | 0 |
| 05/08/2009 |
29.62
|
305,330 | 29.08 | 29.62 | 28.40 | 179,230 | 62,000 | 0 |
| 04/08/2009 |
29.08
|
323,950 | 28.00 | 29.08 | 28.47 | 154,360 | 29,140 | 0 |
| 03/08/2009 |
28.00
|
182,570 | 28.00 | 28.74 | 27.73 | 35,980 | 14,860 | 0 |
| 31/07/2009 |
28.00
|
417,340 | 26.71 | 28.00 | 27.52 | 311,630 | 80,000 | 0 |
| 30/07/2009 |
26.71
|
235,080 | 27.05 | 27.05 | 26.17 | 134,090 | 112,000 | 0 |
| 29/07/2009 |
27.05
|
254,170 | 27.39 | 27.59 | 27.05 | 117,250 | 104,200 | 0 |
| 28/07/2009 |
27.39
|
359,000 | 28.60 | 28.60 | 27.25 | 151,510 | 146,300 | 0 |
| 27/07/2009 |
28.60
|
555,230 | 27.39 | 28.74 | 26.04 | 195,240 | 153,710 | 0 |
| 24/07/2009 |
27.39
|
417,250 | 26.10 | 27.39 | 27.39 | 20,960 | 282,910 | 0 |
| 23/07/2009 |
26.10
|
313,860 | 24.89 | 26.10 | 24.14 | 139,550 | 139,200 | 0 |
| 22/07/2009 |
24.89
|
241,660 | 25.02 | 25.36 | 24.82 | 141,680 | 74,200 | 0 |
| 21/07/2009 |
25.02
|
359,190 | 25.56 | 25.56 | 24.75 | 109,140 | 81,980 | 0 |
| 20/07/2009 |
25.56
|
222,380 | 26.85 | 26.85 | 25.56 | 63,450 | 5,400 | 0 |
| 17/07/2009 |
26.85
|
183,290 | 27.12 | 27.39 | 26.24 | 0 | 0 | 0 |
| 16/07/2009 |
27.12
|
481,640 | 26.71 | 27.93 | 26.71 | 267,350 | 7,000 | 0 |
| 15/07/2009 |
26.71
|
389,850 | 26.98 | 27.73 | 26.37 | 177,510 | 10,000 | 0 |
| 14/07/2009 |
26.98
|
294,920 | 28.33 | 28.33 | 26.98 | 66,770 | 57,000 | 0 |
| 13/07/2009 |
28.33
|
178,050 | 29.82 | 29.82 | 28.33 | 40,520 | 30,750 | 0 |
| 10/07/2009 |
29.82
|
313,630 | 31.38 | 31.38 | 29.82 | 35,920 | 52,520 | 0 |
| 09/07/2009 |
31.38
|
341,400 | 31.38 | 32.93 | 30.77 | 53,020 | 120,820 | 0 |
| 08/07/2009 |
31.38
|
212,950 | 32.12 | 32.12 | 30.84 | 79,580 | 53,560 | 0 |
| 07/07/2009 |
32.12
|
456,250 | 33.81 | 33.81 | 32.12 | 194,800 | 70,000 | 0 |
| 06/07/2009 |
33.81
|
315,150 | 32.46 | 33.81 | 32.12 | 109,880 | 0 | 0 |
| 03/07/2009 |
32.46
|
914,150 | 32.46 | 32.46 | 30.84 | 787,680 | 9,190 | 0 |
| 02/07/2009 |
32.46
|
1,917,580 | 34.15 | 34.15 | 32.46 | 1,269,280 | 200,810 | 0 |
| 01/07/2009 |
34.15
|
1,754,070 | 35.84 | 35.84 | 34.15 | 1,185,650 | 100,000 | 0 |
| 30/06/2009 |
35.84
|
274,410 | 34.15 | 35.84 | 35.84 | 217,160 | 0 | 0 |
| 29/06/2009 |
34.15
|
257,150 | 32.80 | 34.15 | 34.15 | 184,100 | 100,000 | 0 |
| 26/06/2009 |
32.80
|
841,370 | 31.24 | 32.80 | 32.46 | 471,780 | 300,000 | 0 |
| 25/06/2009 |
31.24
|
1,542,160 | 31.24 | 31.24 | 30.43 | 0 | 0 | 0 |