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 | 0% | 0 | 0 | 0 |
1
1
1
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
1
1
1
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
1
1
1
|
6 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
1
1
1
|
12 tháng
(2023-09-29) |
-0.40 | -28.57% | 177,900 | 0 | 0 |
1
1.40
1
|
24 tháng
(2022-09-30) |
-1 | -50% | 1,025,443 | -21,100 | -0.0 |
1
2
1
|
36 tháng
(2021-10-05) |
-0.30 | -23.08% | 4,582,146 | -407,950 | -1.8 |
1
5
1
|
60 tháng
(2019-10-16) |
-3 | -75% | 7,447,450 | -509,550 | -1.9 |
0.70
5
1
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/01/2011 |
28.94
|
47,700 | 28.94 | 29.88 | 28.94 | 0 | 0 | 0 |
31/12/2010 |
28.94
|
142,900 | 28.85 | 29.02 | 28.25 | 0 | 0 | 0 |
30/12/2010 |
28.85
|
24,800 | 29.11 | 29.11 | 28.34 | 0 | 0 | 0 |
29/12/2010 |
29.11
|
9,100 | 29.45 | 29.96 | 28.68 | 0 | 0 | 0 |
28/12/2010 |
29.45
|
62,400 | 28.42 | 29.54 | 28.68 | 0 | 0 | 0 |
27/12/2010 |
28.42
|
41,600 | 27.57 | 29.28 | 28.25 | 10,000 | 0 | 0.3 |
24/12/2010 |
27.57
|
91,200 | 27.48 | 29.11 | 27.48 | 36,000 | 18,000 | 0.6 |
23/12/2010 |
27.48
|
87,800 | 28.94 | 29.11 | 27.40 | 500 | 0 | 0.0 |
22/12/2010 |
28.94
|
32,500 | 29.45 | 29.96 | 28.85 | 0 | 0 | 0 |
21/12/2010 |
29.45
|
126,900 | 30.22 | 30.48 | 28.85 | 0 | 0 | 0 |
20/12/2010 |
30.22
|
99,300 | 31.16 | 31.68 | 29.79 | 0 | 0 | 0 |
17/12/2010 |
31.16
|
132,400 | 30.14 | 32.02 | 29.79 | 18,000 | 10,000 | 0.3 |
16/12/2010 |
30.14
|
182,800 | 31.68 | 31.68 | 30.14 | 0 | 0 | 0 |
15/12/2010 |
31.68
|
113,700 | 32.10 | 33.39 | 31.33 | 0 | 0 | 0 |
14/12/2010 |
32.10
|
172,400 | 34.33 | 35.10 | 31.93 | 0 | 0 | 0 |
13/12/2010 |
34.33
|
406,800 | 32.10 | 34.33 | 34.07 | 0 | 0 | 0 |
10/12/2010 |
32.10
|
253,600 | 31.68 | 32.10 | 31.68 | 0 | 9,900 | -0.4 |
09/12/2010 |
31.68
|
167,200 | 29.54 | 31.68 | 29.11 | 0 | 24,000 | -0.8 |
08/12/2010 |
29.54
|
217,500 | 30.82 | 31.25 | 29.54 | 0 | 22,000 | -0.8 |
07/12/2010 |
30.82
|
175,400 | 32.28 | 32.53 | 30.65 | 0 | 14,000 | -0.5 |
06/12/2010 |
32.28
|
302,200 | 32.45 | 34.50 | 31.93 | 19,000 | 0 | 0.7 |
03/12/2010 |
32.45
|
222,400 | 31.16 | 32.45 | 31.68 | 0 | 0 | 0 |
02/12/2010 |
31.16
|
289,300 | 28.42 | 31.16 | 28.68 | 0 | 1,000 | -0.0 |
01/12/2010 |
28.42
|
155,000 | 28.51 | 30.39 | 28.25 | 0 | 0 | 0 |
30/11/2010 |
28.51
|
244,500 | 27.91 | 28.51 | 27.99 | 0 | 0 | 0 |
29/11/2010 |
27.91
|
217,500 | 26.80 | 28.25 | 25.77 | 7,600 | 0 | 0.2 |
26/11/2010 |
26.80
|
152,300 | 26.11 | 27.31 | 26.28 | 0 | 0 | 0 |
25/11/2010 |
26.11
|
176,900 | 24.83 | 26.63 | 25.00 | 0 | 0 | 0 |
24/11/2010 |
24.83
|
65,600 | 24.83 | 25.60 | 23.03 | 0 | 0 | 0 |
23/11/2010 |
24.83
|
82,300 | 24.06 | 25.08 | 24.40 | 0 | 0 | 0 |
22/11/2010 |
24.06
|
138,300 | 24.83 | 24.83 | 23.71 | 0 | 0 | 0 |
19/11/2010 |
24.83
|
99,900 | 25.94 | 26.20 | 24.83 | 0 | 0 | 0 |
18/11/2010 |
25.94
|
78,500 | 24.14 | 26.28 | 25.34 | 0 | 0 | 0 |
17/11/2010 |
24.14
|
58,800 | 25.26 | 26.45 | 24.14 | 0 | 0 | 0 |
16/11/2010 |
25.26
|
158,300 | 26.45 | 28.34 | 24.74 | 0 | 0 | 0 |
15/11/2010 |
26.45
|
98,000 | 27.14 | 27.82 | 25.77 | 0 | 0 | 0 |
12/11/2010 |
27.14
|
372,600 | 28.25 | 28.59 | 26.54 | 0 | 0 | 0 |
11/11/2010 |
28.25
|
294,000 | 28.59 | 29.02 | 28.25 | 0 | 0 | 0 |
10/11/2010 |
28.59
|
83,900 | 28.08 | 29.02 | 28.34 | 0 | 0 | 0 |
09/11/2010 |
28.08
|
86,600 | 28.34 | 29.45 | 27.99 | 0 | 0 | 0 |
08/11/2010 |
28.34
|
162,900 | 29.11 | 30.14 | 27.65 | 0 | 0 | 0 |
05/11/2010 |
29.11
|
217,300 | 28.25 | 29.45 | 28.85 | 0 | 0 | 0 |
04/11/2010 |
28.25
|
121,300 | 28.08 | 29.02 | 27.91 | 0 | 0 | 0 |
03/11/2010 |
28.08
|
116,700 | 27.65 | 28.68 | 27.74 | 0 | 0 | 0 |
02/11/2010 |
27.65
|
156,400 | 28.68 | 29.88 | 27.48 | 0 | 0 | 0 |
01/11/2010 |
28.68
|
56,200 | 29.71 | 29.71 | 28.59 | 0 | 0 | 0 |
29/10/2010 |
29.71
|
31,400 | 29.54 | 30.31 | 29.36 | 0 | 0 | 0 |
28/10/2010 |
29.54
|
16,100 | 29.88 | 32.19 | 29.11 | 0 | 0 | 0 |
27/10/2010 |
29.88
|
71,200 | 30.56 | 32.02 | 29.79 | 0 | 0 | 0 |
26/10/2010 |
30.56
|
270,700 | 28.51 | 30.56 | 28.77 | 0 | 0 | 0 |
25/10/2010 |
28.51
|
61,100 | 28.51 | 29.11 | 27.91 | 0 | 0 | 0 |
22/10/2010 |
28.51
|
89,500 | 28.68 | 28.94 | 28.08 | 300 | 0 | 0.0 |
21/10/2010 |
28.68
|
128,700 | 28.51 | 29.54 | 28.42 | 0 | 0 | 0 |
20/10/2010 |
28.51
|
203,200 | 30.14 | 30.14 | 28.42 | 1,000 | 0 | 0.0 |
19/10/2010 |
30.14
|
119,200 | 31.42 | 31.42 | 29.45 | 0 | 0 | 0 |
18/10/2010 |
31.42
|
156,500 | 31.68 | 31.76 | 31.33 | 0 | 0 | 0 |
15/10/2010 |
31.68
|
44,700 | 31.85 | 31.85 | 31.59 | 500 | 0 | 0.0 |
14/10/2010 |
31.85
|
28,700 | 31.68 | 32.36 | 31.85 | 0 | 0 | 0 |
13/10/2010 |
31.68
|
43,100 | 31.85 | 32.19 | 31.68 | 0 | 0 | 0 |
12/10/2010 |
31.85
|
162,500 | 31.68 | 32.19 | 31.50 | 0 | 0 | 0 |
11/10/2010 |
31.68
|
106,600 | 31.93 | 32.53 | 31.33 | 0 | 0 | 0 |
08/10/2010 |
31.93
|
122,500 | 31.85 | 33.82 | 31.68 | 0 | 0 | 0 |
07/10/2010 |
31.85
|
63,200 | 33.13 | 34.24 | 31.68 | 0 | 0 | 0 |
06/10/2010 |
33.13
|
199,200 | 32.62 | 33.56 | 32.19 | 0 | 0 | 0 |
05/10/2010 |
32.62
|
155,600 | 31.42 | 32.96 | 30.82 | 0 | 0 | 0 |
04/10/2010 |
31.42
|
168,400 | 32.96 | 35.96 | 31.33 | 0 | 0 | 0 |
01/10/2010 |
32.96
|
78,100 | 34.07 | 34.93 | 32.96 | 0 | 0 | 0 |
30/09/2010 |
34.07
|
70,100 | 34.24 | 35.10 | 33.99 | 0 | 0 | 0 |
29/09/2010 |
34.24
|
87,100 | 34.67 | 35.87 | 34.24 | 0 | 0 | 0 |
28/09/2010 |
34.67
|
58,000 | 34.93 | 35.96 | 34.67 | 0 | 0 | 0 |
27/09/2010 |
34.93
|
108,200 | 34.59 | 36.13 | 34.42 | 0 | 0 | 0 |
24/09/2010 |
34.59
|
167,100 | 34.76 | 35.02 | 33.90 | 0 | 0 | 0 |
23/09/2010 |
34.76
|
165,100 | 35.70 | 35.96 | 34.33 | 0 | 0 | 0 |
22/09/2010 |
35.70
|
96,800 | 35.96 | 36.21 | 35.44 | 0 | 0 | 0 |
21/09/2010 |
35.96
|
183,100 | 36.04 | 36.64 | 35.53 | 0 | 0 | 0 |
20/09/2010 |
36.04
|
316,200 | 34.76 | 36.64 | 35.96 | 0 | 0 | 0 |
17/09/2010 |
34.76
|
185,700 | 32.70 | 34.76 | 32.96 | 0 | 0 | 0 |
16/09/2010 |
32.70
|
107,700 | 32.62 | 32.96 | 32.19 | 0 | 0 | 0 |
15/09/2010 |
32.62
|
68,200 | 33.82 | 33.82 | 32.53 | 0 | 0 | 0 |
14/09/2010 |
33.82
|
70,700 | 32.62 | 34.50 | 32.96 | 0 | 0 | 0 |
13/09/2010 |
32.62
|
121,000 | 34.24 | 35.96 | 32.53 | 0 | 0 | 0 |
10/09/2010 |
34.24
|
111,400 | 35.79 | 36.64 | 33.56 | 0 | 0 | 0 |
09/09/2010 |
35.79
|
85,500 | 35.27 | 36.73 | 35.61 | 0 | 0 | 0 |
08/09/2010 |
35.27
|
111,200 | 36.64 | 36.64 | 34.33 | 0 | 0 | 0 |
07/09/2010 |
36.64
|
207,400 | 36.21 | 38.10 | 35.79 | 1,000 | 0 | 0.0 |
06/09/2010 |
36.21
|
72,200 | 34.16 | 36.21 | 35.96 | 0 | 0 | 0 |
01/09/2010 |
34.16
|
147,400 | 33.56 | 35.02 | 33.05 | 0 | 0 | 0 |
31/08/2010 |
33.56
|
217,400 | 32.36 | 33.82 | 32.53 | 0 | 0 | 0 |
30/08/2010 |
32.36
|
108,000 | 29.45 | 32.36 | 30.82 | 0 | 0 | 0 |
27/08/2010 |
29.45
|
113,900 | 31.76 | 31.76 | 29.28 | 0 | 0 | 0 |
26/08/2010 |
31.76
|
78,000 | 30.82 | 32.87 | 28.85 | 0 | 0 | 0 |
25/08/2010 |
30.82
|
72,800 | 32.96 | 32.96 | 30.82 | 0 | 0 | 0 |
24/08/2010 |
32.96
|
172,500 | 34.67 | 35.02 | 32.53 | 0 | 0 | 0 |
23/08/2010 |
34.67
|
28,000 | 36.04 | 36.64 | 33.82 | 0 | 0 | 0 |
20/08/2010 |
36.04
|
96,800 | 35.96 | 36.73 | 34.76 | 0 | 0 | 0 |
19/08/2010 |
35.96
|
96,900 | 35.36 | 37.58 | 34.50 | 0 | 0 | 0 |
18/08/2010 |
35.36
|
88,200 | 37.24 | 37.24 | 35.19 | 0 | 0 | 0 |
17/08/2010 |
37.24
|
32,500 | 38.35 | 38.53 | 36.81 | 0 | 0 | 0 |
16/08/2010 |
38.35
|
147,600 | 37.58 | 38.95 | 36.81 | 0 | 0 | 0 |
13/08/2010 |
37.58
|
381,000 | 36.73 | 37.58 | 34.33 | 0 | 0 | 0 |