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) |
-1 | -4.35% | 512,700 | -730,728 | -16.3 |
21.80
23
22
|
2 tháng
(2024-07-22) |
-2.80 | -11.29% | 1,141,800 | -725,128 | -16.2 |
21.25
24.80
22
|
3 tháng
(2024-06-24) |
-1.50 | -6.38% | 2,087,900 | -708,228 | -15.8 |
21.25
25.50
22
|
6 tháng
(2024-03-25) |
-3 | -12% | 7,479,900 | -710,928 | -15.9 |
21.25
26
22
|
12 tháng
(2023-09-26) |
3.10 | 16.40% | 31,659,700 | -727,493 | -16.2 |
17.60
26
22
|
24 tháng
(2022-10-03) |
3.95 | 21.88% | 175,278,800 | -847,364 | -19.1 |
11.95
26
22
|
36 tháng
(2021-10-06) |
-14.50 | -39.73% | 550,005,400 | -682,324 | -22.2 |
11.95
59.70
22
|
60 tháng
(2019-10-17) |
4.78 | 27.79% | 603,562,370 | -11,759,984 | -245.3 |
11.95
59.70
22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2011 |
27.30
|
90 | 26.65 | 27.30 | 27.30 | 0 | 0 | 0 |
28/01/2011 |
26.65
|
40 | 25.99 | 26.65 | 26.65 | 0 | 0 | 0 |
27/01/2011 |
25.99
|
2,000 | 26.32 | 26.65 | 25.99 | 0 | 2,000 | -0.2 |
26/01/2011 |
26.32
|
1,120 | 25.99 | 27.14 | 26.32 | 0 | 0 | 0 |
25/01/2011 |
25.99
|
18,400 | 25.99 | 25.99 | 25.82 | 17,350 | 9,400 | 0.6 |
24/01/2011 |
25.99
|
34,700 | 26.32 | 26.32 | 25.66 | 70,000 | 16,600 | 4.3 |
21/01/2011 |
26.32
|
146,090 | 27.14 | 27.14 | 25.99 | 210,100 | 100,160 | 8.8 |
20/01/2011 |
27.14
|
10 | 26.32 | 27.14 | 27.14 | 0 | 0 | 0 |
19/01/2011 |
26.32
|
5,020 | 25.99 | 26.32 | 25.99 | 0 | 2,920 | -0.2 |
18/01/2011 |
25.99
|
63,560 | 27.30 | 27.30 | 25.99 | 780 | 0 | 0.1 |
17/01/2011 |
27.30
|
25,020 | 27.47 | 27.47 | 26.98 | 0 | 5,000 | -0.4 |
14/01/2011 |
27.47
|
20 | 27.30 | 27.47 | 27.47 | 0 | 0 | 0 |
13/01/2011 |
27.30
|
6,010 | 26.81 | 27.30 | 26.81 | 6,000 | 0 | 0.5 |
12/01/2011 |
26.81
|
7,280 | 28.13 | 29.11 | 26.81 | 0 | 0 | 0 |
11/01/2011 |
28.13
|
10 | 28.29 | 28.29 | 28.13 | 0 | 0 | 0 |
10/01/2011 |
28.29
|
0 | 28.29 | 28.29 | 28.29 | 0 | 0 | 0 |
07/01/2011 |
28.29
|
50 | 28.62 | 29.44 | 28.29 | 0 | 0 | 0 |
06/01/2011 |
28.62
|
0 | 28.62 | 28.62 | 28.62 | 0 | 0 | 0 |
05/01/2011 |
28.62
|
50,060 | 28.95 | 28.95 | 27.96 | 0 | 0 | 0 |
04/01/2011 |
28.95
|
20 | 28.95 | 28.95 | 28.95 | 0 | 20 | -0.0 |
31/12/2010 |
28.95
|
48,330 | 27.63 | 28.95 | 27.63 | 0 | 0 | 0 |
30/12/2010 |
27.63
|
48,560 | 27.80 | 27.80 | 27.47 | 0 | 0 | 0 |
29/12/2010 |
27.80
|
29,060 | 26.98 | 27.80 | 27.80 | 0 | 0 | 0 |
28/12/2010 |
26.98
|
9,300 | 25.99 | 27.14 | 25.99 | 0 | 0 | 0 |
27/12/2010 |
25.99
|
17,000 | 25.99 | 25.99 | 25.99 | 0 | 0 | 0 |
24/12/2010 |
25.99
|
230,010 | 26.15 | 26.15 | 25.82 | 0 | 0 | 0 |
23/12/2010 |
26.15
|
36,200 | 26.48 | 26.48 | 25.99 | 0 | 0 | 0 |
22/12/2010 |
26.48
|
11,610 | 26.48 | 26.48 | 26.15 | 6,580 | 0 | 0.5 |
21/12/2010 |
26.48
|
47,380 | 26.48 | 26.48 | 25.49 | 15,800 | 13,150 | 0.2 |
20/12/2010 |
26.48
|
20 | 26.32 | 26.48 | 26.48 | 0 | 0 | 0 |
17/12/2010 |
26.32
|
34,090 | 26.98 | 26.98 | 25.66 | 0 | 30,010 | -2.4 |
16/12/2010 |
26.98
|
6,030 | 26.98 | 26.98 | 25.66 | 0 | 0 | 0 |
15/12/2010 |
26.98
|
46,010 | 26.98 | 26.98 | 26.98 | 0 | 10,000 | -0.8 |
14/12/2010 |
26.98
|
27,300 | 26.65 | 26.98 | 25.66 | 0 | 10,840 | -0.9 |
13/12/2010 |
26.65
|
128,910 | 26.32 | 27.47 | 26.48 | 0 | 35,000 | -2.8 |
10/12/2010 |
26.32
|
30,230 | 25.66 | 26.81 | 25.33 | 0 | 0 | 0 |
09/12/2010 |
25.66
|
160 | 25.66 | 25.66 | 25.49 | 0 | 0 | 0 |
08/12/2010 |
25.66
|
6,410 | 25.66 | 25.66 | 24.67 | 6,090 | 0 | 0.5 |
07/12/2010 |
25.66
|
40,800 | 26.32 | 26.81 | 25.66 | 0 | 0 | 0 |
06/12/2010 |
26.32
|
57,010 | 26.81 | 26.98 | 26.32 | 0 | 0 | 0 |
03/12/2010 |
26.81
|
28,500 | 26.81 | 28.13 | 26.32 | 0 | 10,000 | -0.8 |
02/12/2010 |
26.81
|
50,690 | 25.66 | 26.81 | 25.66 | 0 | 25,000 | -2.0 |
01/12/2010 |
25.66
|
10,410 | 25.66 | 25.66 | 25.49 | 0 | 0 | 0 |
30/11/2010 |
25.66
|
12,610 | 25.66 | 26.81 | 25.49 | 5,990 | 10,000 | -0.3 |
29/11/2010 |
25.66
|
0 | 25.66 | 25.66 | 25.66 | 0 | 0 | 0 |
26/11/2010 |
25.66
|
23,080 | 25.99 | 25.99 | 25.66 | 12,970 | 13,570 | -0.0 |
25/11/2010 |
25.99
|
30,480 | 25.82 | 26.65 | 25.66 | 13,660 | 18,350 | -0.4 |
24/11/2010 |
25.82
|
13,450 | 24.67 | 25.82 | 24.34 | 0 | 770 | -0.1 |
23/11/2010 |
24.67
|
640 | 24.51 | 24.67 | 24.51 | 0 | 0 | 0 |
22/11/2010 |
24.51
|
45,320 | 24.67 | 24.67 | 24.01 | 66,750 | 11,510 | 4.1 |
19/11/2010 |
24.67
|
16,910 | 25.00 | 25.00 | 24.67 | 13,390 | 15,610 | -0.2 |
18/11/2010 |
25.00
|
17,040 | 25.00 | 25.00 | 24.84 | 16,410 | 17,010 | -0.0 |
17/11/2010 |
25.00
|
20,030 | 25.17 | 25.17 | 24.84 | 0 | 20 | -0.0 |
16/11/2010 |
25.17
|
13,700 | 25.33 | 25.33 | 24.34 | 12,980 | 3,100 | 0.8 |
15/11/2010 |
25.33
|
16,650 | 25.00 | 25.33 | 24.34 | 14,460 | 6,800 | 0.6 |
12/11/2010 |
25.00
|
24,890 | 25.00 | 25.66 | 23.85 | 20,360 | 5,000 | 1.2 |
11/11/2010 |
25.00
|
1,100 | 25.66 | 25.66 | 25.00 | 0 | 200 | -0.0 |
10/11/2010 |
25.66
|
4,310 | 25.66 | 25.66 | 25.00 | 2,790 | 10 | 0.2 |
09/11/2010 |
25.66
|
25,930 | 25.82 | 25.82 | 25.17 | 12,970 | 6,020 | 0.5 |
08/11/2010 |
25.82
|
36,770 | 25.66 | 25.82 | 25.33 | 26,490 | 9,750 | 1.3 |
05/11/2010 |
25.66
|
10,910 | 25.66 | 25.66 | 24.67 | 0 | 850 | -0.1 |
04/11/2010 |
25.66
|
10 | 25.49 | 25.66 | 25.66 | 0 | 0 | 0 |
03/11/2010 |
25.49
|
4,920 | 25.66 | 25.66 | 25.49 | 2,420 | 2,420 | 0 |
02/11/2010 |
25.66
|
9,680 | 25.99 | 25.99 | 25.00 | 8,220 | 0 | 0.6 |
01/11/2010 |
25.99
|
20,040 | 25.82 | 25.99 | 25.82 | 0 | 0 | 0 |
29/10/2010 |
25.82
|
0 | 25.82 | 25.82 | 25.82 | 0 | 0 | 0 |
28/10/2010 |
25.82
|
31,910 | 25.66 | 25.82 | 25.66 | 0 | 0 | 0 |
27/10/2010 |
25.66
|
21,110 | 25.00 | 25.66 | 25.17 | 0 | 0 | 0 |
26/10/2010 |
25.00
|
11,500 | 26.32 | 26.32 | 25.00 | 0 | 0 | 0 |
25/10/2010 |
26.32
|
15,510 | 25.82 | 26.32 | 25.17 | 200 | 0 | 0.0 |
22/10/2010 |
25.82
|
3,500 | 25.82 | 25.82 | 25.66 | 0 | 0 | 0 |
21/10/2010 |
25.82
|
10,390 | 25.00 | 25.99 | 25.82 | 0 | 0 | 0 |
20/10/2010 |
25.00
|
6,000 | 26.32 | 26.32 | 25.00 | 0 | 0 | 0 |
19/10/2010 |
26.32
|
30,380 | 26.32 | 26.32 | 25.33 | 500 | 0 | 0.0 |
18/10/2010 |
26.32
|
1,170 | 26.32 | 26.81 | 25.49 | 1,000 | 0 | 0.1 |
15/10/2010 |
26.32
|
11,020 | 25.49 | 26.32 | 26.15 | 0 | 0 | 0 |
14/10/2010 |
25.49
|
35,400 | 26.65 | 26.65 | 25.49 | 0 | 0 | 0 |
13/10/2010 |
26.65
|
43,710 | 26.65 | 26.65 | 26.48 | 0 | 0 | 0 |
12/10/2010 |
26.65
|
44,670 | 26.32 | 26.98 | 26.32 | 0 | 0 | 0 |
11/10/2010 |
26.32
|
29,170 | 26.98 | 26.98 | 26.32 | 0 | 0 | 0 |
08/10/2010 |
26.98
|
48,820 | 26.15 | 26.98 | 26.32 | 0 | 0 | 0 |
07/10/2010 |
26.15
|
9,470 | 26.81 | 26.98 | 25.82 | 0 | 0 | 0 |
06/10/2010 |
26.81
|
7,530 | 26.32 | 26.98 | 26.32 | 0 | 0 | 0 |
05/10/2010 |
26.32
|
35,700 | 26.98 | 26.98 | 26.32 | 0 | 0 | 0 |
04/10/2010 |
26.98
|
4,800 | 26.98 | 26.98 | 26.81 | 0 | 0 | 0 |
01/10/2010 |
26.98
|
13,720 | 26.98 | 26.98 | 25.99 | 0 | 9,000 | -0.7 |
30/09/2010 |
26.98
|
6,200 | 26.98 | 26.98 | 25.82 | 0 | 0 | 0 |
29/09/2010 |
26.98
|
11,540 | 27.14 | 27.14 | 26.32 | 0 | 0 | 0 |
28/09/2010 |
27.14
|
20,020 | 27.14 | 27.14 | 26.98 | 0 | 0 | 0 |
27/09/2010 |
27.14
|
30,020 | 27.30 | 27.30 | 26.98 | 0 | 0 | 0 |
24/09/2010 |
27.30
|
6,010 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 |
23/09/2010 |
27.30
|
9,690 | 27.30 | 27.30 | 26.32 | 0 | 0 | 0 |
22/09/2010 |
27.30
|
1,520 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 |
21/09/2010 |
27.30
|
2,630 | 27.30 | 27.30 | 26.65 | 1,500 | 0 | 0.1 |
20/09/2010 |
27.30
|
11,010 | 27.47 | 27.47 | 26.65 | 0 | 0 | 0 |
17/09/2010 |
27.47
|
118,850 | 27.47 | 27.63 | 27.30 | 0 | 0 | 0 |
16/09/2010 |
27.47
|
5,760 | 27.30 | 27.47 | 26.81 | 0 | 0 | 0 |
15/09/2010 |
27.30
|
3,510 | 27.47 | 27.63 | 27.30 | 0 | 0 | 0 |
14/09/2010 |
27.47
|
106,500 | 27.63 | 27.63 | 26.98 | 0 | 0 | 0 |
13/09/2010 |
27.63
|
10,280 | 28.13 | 28.13 | 26.98 | 0 | 0 | 0 |