Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.10 | -0.33% | 7,400 | 0 | 0 |
29
32.40
30
|
2 tháng
(2024-07-22) |
0.70 | 2.39% | 68,300 | 0 | 0 |
29
32.40
30
|
3 tháng
(2024-06-20) |
0 | 0% | 97,300 | -798 | -0.0 |
29
33.50
30
|
6 tháng
(2024-03-22) |
1.65 | 5.81% | 196,524 | -698 | -0.0 |
27.07
33.90
30
|
12 tháng
(2023-09-25) |
3.62 | 13.71% | 415,530 | -498 | -0.0 |
23.23
33.90
30
|
24 tháng
(2022-09-29) |
-0.56 | -1.82% | 1,057,699 | -951 | 0.0 |
23.23
33.90
30
|
36 tháng
(2021-10-04) |
-14.79 | -33.02% | 7,439,432 | 16,549 | 0.7 |
23.23
73.62
30
|
60 tháng
(2019-10-15) |
-3.91 | -11.53% | 7,830,662 | 9,141 | 0.4 |
23.23
73.62
30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2011 |
37.45
|
16,530 | 38.54 | 38.54 | 37.08 | 0 | 0 | 0 |
09/02/2011 |
38.54
|
250 | 37.45 | 38.54 | 38.17 | 0 | 0 | 0 |
08/02/2011 |
37.45
|
1,130 | 37.45 | 39.26 | 37.08 | 0 | 0 | 0 |
28/01/2011 |
37.45
|
4,180 | 35.77 | 37.45 | 35.26 | 150 | 0 | 0.0 |
27/01/2011 |
35.77
|
920 | 35.63 | 35.77 | 35.63 | 0 | 0 | 0 |
26/01/2011 |
35.63
|
2,130 | 34.17 | 35.85 | 35.26 | 0 | 0 | 0 |
25/01/2011 |
34.17
|
1,730 | 35.63 | 35.63 | 34.17 | 50 | 0 | 0.0 |
24/01/2011 |
35.63
|
1,250 | 35.92 | 35.99 | 35.26 | 0 | 0 | 0 |
21/01/2011 |
35.92
|
2,720 | 35.63 | 35.92 | 34.90 | 0 | 0 | 0 |
20/01/2011 |
35.63
|
3,770 | 35.85 | 35.92 | 35.19 | 0 | 0 | 0 |
19/01/2011 |
35.85
|
170 | 36.21 | 36.21 | 34.90 | 50 | 0 | 0.0 |
18/01/2011 |
36.21
|
10 | 35.63 | 36.21 | 36.21 | 0 | 0 | 0 |
17/01/2011 |
35.63
|
780 | 35.26 | 35.63 | 35.63 | 0 | 0 | 0 |
14/01/2011 |
35.26
|
1,060 | 36.28 | 36.72 | 34.97 | 0 | 0 | 0 |
13/01/2011 |
36.28
|
810 | 36.35 | 36.35 | 34.68 | 0 | 0 | 0 |
12/01/2011 |
36.35
|
1,550 | 35.05 | 36.35 | 35.63 | 0 | 0 | 0 |
11/01/2011 |
35.05
|
110 | 34.90 | 35.05 | 35.05 | 0 | 0 | 0 |
10/01/2011 |
34.90
|
50 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 |
07/01/2011 |
34.90
|
110 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 |
06/01/2011 |
34.90
|
3,690 | 34.90 | 35.99 | 34.25 | 0 | 0 | 0 |
05/01/2011 |
34.90
|
120 | 35.63 | 35.63 | 34.90 | 0 | 0 | 0 |
04/01/2011 |
35.63
|
150 | 36.35 | 36.72 | 35.63 | 0 | 0 | 0 |
31/12/2010 |
36.35
|
4,210 | 35.34 | 36.35 | 36.35 | 0 | 0 | 0 |
30/12/2010 |
35.34
|
2,410 | 36.28 | 36.28 | 34.68 | 0 | 0 | 0 |
29/12/2010 |
36.28
|
200 | 35.63 | 36.28 | 36.28 | 0 | 0 | 0 |
28/12/2010 |
35.63
|
10 | 36.21 | 36.21 | 35.63 | 0 | 0 | 0 |
27/12/2010 |
36.21
|
2,330 | 36.28 | 36.28 | 34.90 | 0 | 0 | 0 |
24/12/2010 |
36.28
|
0 | 36.28 | 36.28 | 36.28 | 0 | 0 | 0 |
23/12/2010 |
36.28
|
10 | 36.14 | 36.28 | 36.28 | 0 | 0 | 0 |
22/12/2010 |
36.14
|
130 | 35.63 | 36.14 | 33.96 | 0 | 0 | 0 |
21/12/2010 |
35.63
|
10,360 | 35.26 | 35.99 | 33.52 | 9,730 | 0 | 0.5 |
20/12/2010 |
35.26
|
2,160 | 36.28 | 36.28 | 34.90 | 0 | 0 | 0 |
17/12/2010 |
36.28
|
10 | 34.90 | 36.28 | 34.90 | 0 | 0 | 0 |
16/12/2010 |
34.90
|
5,930 | 36.35 | 36.35 | 34.61 | 0 | 0 | 0 |
15/12/2010 |
36.35
|
1,270 | 36.35 | 36.72 | 35.63 | 0 | 0 | 0 |
14/12/2010 |
36.35
|
200 | 36.35 | 36.35 | 34.90 | 0 | 0 | 0 |
13/12/2010 |
36.35
|
5,530 | 35.63 | 36.35 | 35.63 | 0 | 550 | -0.0 |
10/12/2010 |
35.63
|
7,280 | 35.63 | 35.63 | 34.17 | 0 | 0 | 0 |
09/12/2010 |
35.63
|
270 | 34.54 | 36.21 | 34.90 | 0 | 0 | 0 |
08/12/2010 |
34.54
|
830 | 36.28 | 36.28 | 34.54 | 0 | 0 | 0 |
07/12/2010 |
36.28
|
760 | 36.28 | 36.28 | 35.99 | 0 | 0 | 0 |
06/12/2010 |
36.28
|
1,170 | 36.35 | 36.72 | 34.54 | 0 | 0 | 0 |
03/12/2010 |
36.35
|
2,390 | 34.76 | 36.35 | 34.90 | 0 | 0 | 0 |
02/12/2010 |
34.76
|
3,100 | 33.16 | 34.76 | 33.45 | 0 | 0 | 0 |
01/12/2010 |
33.88
|
590 | 34.83 | 34.83 | 33.45 | 0 | 0 | 0 |
30/11/2010 |
34.83
|
7,030 | 35.26 | 35.26 | 34.32 | 0 | 0 | 0 |
29/11/2010 |
35.26
|
30 | 34.17 | 35.26 | 35.26 | 0 | 0 | 0 |
26/11/2010 |
34.17
|
1,520 | 34.54 | 34.90 | 34.17 | 480 | 0 | 0.0 |
25/11/2010 |
34.54
|
650 | 34.17 | 35.26 | 34.17 | 20 | 0 | 0.0 |
24/11/2010 |
34.17
|
4,220 | 34.90 | 34.90 | 33.16 | 0 | 0 | 0 |
23/11/2010 |
34.90
|
10 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 |
22/11/2010 |
34.90
|
220 | 35.63 | 35.63 | 34.17 | 0 | 0 | 0 |
19/11/2010 |
35.63
|
570 | 35.63 | 35.63 | 35.63 | 0 | 0 | 0 |
18/11/2010 |
35.63
|
11,260 | 34.32 | 35.63 | 33.45 | 0 | 0 | 0 |
17/11/2010 |
34.32
|
150 | 35.63 | 35.99 | 34.32 | 0 | 0 | 0 |
16/11/2010 |
35.63
|
250 | 35.77 | 35.77 | 34.32 | 0 | 0 | 0 |
15/11/2010 |
35.77
|
10,980 | 34.54 | 35.92 | 34.25 | 0 | 0 | 0 |
12/11/2010 |
34.54
|
50 | 35.99 | 35.99 | 34.54 | 0 | 0 | 0 |
11/11/2010 |
35.99
|
160 | 35.99 | 35.99 | 35.99 | 0 | 0 | 0 |
10/11/2010 |
35.99
|
110 | 35.99 | 35.99 | 35.99 | 100 | 0 | 0.0 |
09/11/2010 |
35.99
|
130 | 34.90 | 35.99 | 35.99 | 0 | 0 | 0 |
08/11/2010 |
34.90
|
5,180 | 35.63 | 36.72 | 34.90 | 0 | 10 | -0.0 |
05/11/2010 |
35.63
|
2,020 | 36.35 | 36.72 | 35.63 | 0 | 0 | 0 |
04/11/2010 |
36.35
|
2,710 | 36.35 | 36.35 | 35.63 | 0 | 0 | 0 |
03/11/2010 |
36.35
|
200 | 36.35 | 36.35 | 36.35 | 0 | 0 | 0 |
02/11/2010 |
36.35
|
8,530 | 36.28 | 36.35 | 36.28 | 0 | 0 | 0 |
01/11/2010 |
36.28
|
4,730 | 35.34 | 36.28 | 34.76 | 0 | 0 | 0 |
29/10/2010 |
35.34
|
120 | 35.63 | 35.63 | 34.90 | 0 | 0 | 0 |
28/10/2010 |
35.63
|
30 | 35.63 | 35.99 | 35.63 | 0 | 0 | 0 |
27/10/2010 |
35.63
|
7,120 | 34.90 | 35.99 | 34.17 | 0 | 0 | 0 |
26/10/2010 |
34.90
|
1,550 | 34.03 | 35.70 | 34.17 | 0 | 0 | 0 |
25/10/2010 |
34.03
|
3,130 | 34.76 | 35.63 | 33.88 | 0 | 0 | 0 |
22/10/2010 |
34.76
|
420 | 36.35 | 36.35 | 34.76 | 0 | 0 | 0 |
21/10/2010 |
36.35
|
40 | 34.68 | 36.35 | 34.17 | 0 | 0 | 0 |
20/10/2010 |
34.68
|
4,780 | 36.35 | 36.35 | 34.68 | 0 | 0 | 0 |
19/10/2010 |
36.35
|
4,030 | 35.63 | 37.08 | 35.26 | 0 | 0 | 0 |
18/10/2010 |
35.63
|
5,790 | 36.28 | 36.28 | 35.55 | 0 | 0 | 0 |
15/10/2010 |
36.28
|
30 | 36.35 | 37.45 | 36.28 | 0 | 0 | 0 |
14/10/2010 |
36.35
|
0 | 36.35 | 36.35 | 36.35 | 0 | 0 | 0 |
13/10/2010 |
36.35
|
60 | 36.35 | 36.35 | 36.35 | 0 | 0 | 0 |
12/10/2010 |
36.35
|
7,210 | 37.08 | 37.08 | 35.41 | 0 | 0 | 0 |
11/10/2010 |
37.08
|
5,930 | 36.35 | 37.08 | 35.92 | 0 | 0 | 0 |
08/10/2010 |
36.35
|
40 | 36.35 | 36.35 | 36.35 | 0 | 0 | 0 |
07/10/2010 |
36.35
|
4,010 | 36.35 | 36.35 | 36.35 | 0 | 0 | 0 |
06/10/2010 |
36.35
|
2,390 | 35.99 | 36.35 | 35.92 | 0 | 0 | 0 |
05/10/2010 |
35.99
|
1,820 | 35.92 | 35.99 | 35.99 | 0 | 0 | 0 |
04/10/2010 |
35.92
|
5,000 | 37.81 | 37.81 | 35.92 | 0 | 0 | 0 |
01/10/2010 |
37.81
|
0 | 37.81 | 37.81 | 37.81 | 0 | 0 | 0 |
30/09/2010 |
37.81
|
13,870 | 36.35 | 37.81 | 35.77 | 0 | 400 | -0.0 |
29/09/2010 |
36.35
|
4,600 | 36.72 | 36.72 | 36.35 | 0 | 0 | 0 |
28/09/2010 |
36.72
|
8,290 | 36.35 | 36.72 | 35.85 | 0 | 0 | 0 |
27/09/2010 |
36.35
|
6,900 | 36.35 | 36.35 | 36.28 | 0 | 0 | 0 |
24/09/2010 |
36.35
|
7,210 | 37.08 | 37.08 | 36.35 | 0 | 0 | 0 |
23/09/2010 |
37.08
|
2,060 | 36.72 | 37.81 | 36.72 | 0 | 0 | 0 |
22/09/2010 |
36.72
|
17,470 | 37.08 | 37.08 | 36.35 | 0 | 8,440 | -0.4 |
21/09/2010 |
37.08
|
2,250 | 37.45 | 37.45 | 37.08 | 0 | 100 | -0.0 |
20/09/2010 |
37.45
|
6,320 | 37.45 | 37.45 | 37.08 | 0 | 5,000 | -0.3 |
17/09/2010 |
37.45
|
3,020 | 37.45 | 37.45 | 37.45 | 0 | 1,020 | -0.1 |
16/09/2010 |
37.45
|
6,700 | 37.08 | 37.45 | 37.08 | 0 | 2,200 | -0.1 |
15/09/2010 |
37.08
|
17,890 | 38.54 | 38.54 | 37.08 | 0 | 10,000 | -0.5 |