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) |
10/09/2010 |
28.13
|
33,290 | 26.81 | 28.13 | 27.47 | 0 | 0 | 0 |
09/09/2010 |
26.81
|
12,350 | 27.30 | 27.47 | 26.81 | 0 | 0 | 0 |
08/09/2010 |
27.30
|
3,460 | 27.14 | 27.30 | 26.65 | 550 | 0 | 0.0 |
07/09/2010 |
27.14
|
7,520 | 26.65 | 27.47 | 26.81 | 0 | 0 | 0 |
06/09/2010 |
26.65
|
12,000 | 27.30 | 27.96 | 26.65 | 0 | 0 | 0 |
01/09/2010 |
27.30
|
16,650 | 27.47 | 27.47 | 26.98 | 0 | 0 | 0 |
31/08/2010 |
27.47
|
23,970 | 26.65 | 27.63 | 27.30 | 0 | 0 | 0 |
30/08/2010 |
26.65
|
33,510 | 26.65 | 27.63 | 25.82 | 0 | 0 | 0 |
27/08/2010 |
26.65
|
24,820 | 26.32 | 26.98 | 25.33 | 0 | 0 | 0 |
26/08/2010 |
26.32
|
32,280 | 26.32 | 27.30 | 26.32 | 0 | 0 | 0 |
25/08/2010 |
26.32
|
33,920 | 27.30 | 27.30 | 26.32 | 0 | 0 | 0 |
24/08/2010 |
27.30
|
8,860 | 28.29 | 28.29 | 27.30 | 0 | 0 | 0 |
23/08/2010 |
28.29
|
9,330 | 28.62 | 29.61 | 27.30 | 0 | 0 | 0 |
20/08/2010 |
28.62
|
5,600 | 27.96 | 28.62 | 27.96 | 0 | 0 | 0 |
19/08/2010 |
27.96
|
9,410 | 28.46 | 28.46 | 27.47 | 0 | 0 | 0 |
18/08/2010 |
28.46
|
1,300 | 28.29 | 28.46 | 27.14 | 0 | 0 | 0 |
17/08/2010 |
28.29
|
14,710 | 28.62 | 28.62 | 27.63 | 0 | 0 | 0 |
16/08/2010 |
28.62
|
6,950 | 28.46 | 28.95 | 27.96 | 0 | 0 | 0 |
13/08/2010 |
28.46
|
13,500 | 27.30 | 28.46 | 27.80 | 0 | 0 | 0 |
12/08/2010 |
27.30
|
33,950 | 28.62 | 28.62 | 27.30 | 0 | 0 | 0 |
11/08/2010 |
28.62
|
1,010 | 28.29 | 29.61 | 28.62 | 0 | 0 | 0 |
10/08/2010 |
28.29
|
33,890 | 29.44 | 29.44 | 28.29 | 9,270 | 0 | 0.8 |
09/08/2010 |
29.44
|
12,520 | 29.77 | 29.77 | 28.78 | 0 | 0 | 0 |
06/08/2010 |
29.77
|
56,600 | 30.10 | 30.10 | 29.44 | 0 | 0 | 0 |
05/08/2010 |
30.10
|
16,650 | 30.10 | 30.10 | 29.94 | 0 | 0 | 0 |
04/08/2010 |
30.10
|
13,710 | 30.10 | 30.43 | 30.10 | 0 | 0 | 0 |
03/08/2010 |
30.10
|
62,010 | 30.26 | 30.26 | 29.94 | 10,000 | 0 | 0.9 |
02/08/2010 |
30.26
|
30,000 | 30.26 | 30.26 | 29.11 | 0 | 0 | 0 |
30/07/2010 |
30.26
|
2,100 | 30.26 | 30.26 | 30.26 | 0 | 0 | 0 |
29/07/2010 |
30.26
|
19,210 | 30.26 | 30.26 | 29.61 | 0 | 0 | 0 |
28/07/2010 |
30.26
|
30,110 | 30.26 | 30.26 | 29.94 | 0 | 0 | 0 |
27/07/2010 |
30.26
|
40,910 | 30.43 | 30.59 | 30.26 | 0 | 0 | 0 |
26/07/2010 |
30.43
|
54,000 | 30.26 | 30.76 | 30.26 | 13,000 | 500 | 1.2 |
23/07/2010 |
30.26
|
71,790 | 30.92 | 30.92 | 30.26 | 10,800 | 1,300 | 0.9 |
22/07/2010 |
30.92
|
19,460 | 31.09 | 31.09 | 30.92 | 0 | 200 | -0.0 |
21/07/2010 |
31.09
|
32,650 | 31.09 | 31.09 | 30.92 | 0 | 2,500 | -0.2 |
20/07/2010 |
31.09
|
52,090 | 31.42 | 31.42 | 31.09 | 0 | 0 | 0 |
19/07/2010 |
31.42
|
66,150 | 31.42 | 31.58 | 31.09 | 200 | 0 | 0.0 |
16/07/2010 |
31.42
|
50,270 | 31.42 | 31.58 | 31.42 | 0 | 0 | 0 |
15/07/2010 |
31.42
|
5,700 | 31.58 | 31.58 | 31.42 | 0 | 0 | 0 |
14/07/2010 |
31.58
|
27,390 | 31.91 | 32.07 | 31.58 | 10,000 | 0 | 1.0 |
13/07/2010 |
31.91
|
21,810 | 31.58 | 31.91 | 31.58 | 10,830 | 0 | 1.0 |
12/07/2010 |
31.58
|
41,650 | 31.58 | 31.58 | 31.25 | 2,800 | 0 | 0.3 |
09/07/2010 |
31.58
|
41,600 | 31.58 | 31.91 | 31.58 | 0 | 0 | 0 |
08/07/2010 |
31.58
|
65,490 | 31.58 | 31.58 | 31.25 | 3,700 | 0 | 0.4 |
07/07/2010 |
31.58
|
135,610 | 31.58 | 31.58 | 30.92 | 19,700 | 0 | 1.9 |
06/07/2010 |
31.58
|
51,670 | 31.58 | 31.58 | 30.92 | 11,570 | 0 | 1.1 |
05/07/2010 |
31.58
|
64,010 | 31.58 | 32.24 | 30.92 | 13,000 | 6,000 | 0.7 |
02/07/2010 |
31.58
|
28,430 | 31.91 | 32.73 | 30.92 | 5,000 | 0 | 0.5 |
01/07/2010 |
31.91
|
89,020 | 31.58 | 32.24 | 31.58 | 25,340 | 0 | 2.4 |
30/06/2010 |
31.58
|
161,590 | 32.90 | 32.90 | 31.58 | 71,000 | 0 | 6.8 |
29/06/2010 |
32.90
|
277,400 | 32.90 | 33.88 | 32.73 | 0 | 0 | 0 |
28/06/2010 |
32.90
|
245,310 | 33.55 | 34.21 | 32.73 | 158,520 | 0 | 15.8 |
25/06/2010 |
33.55
|
182,260 | 32.73 | 34.21 | 32.57 | 42,950 | 5,480 | 3.7 |
24/06/2010 |
32.73
|
87,620 | 31.25 | 32.73 | 31.91 | 38,530 | 0 | 3.8 |
23/06/2010 |
31.25
|
288,710 | 29.94 | 31.25 | 29.61 | 80,000 | 0 | 7.3 |
22/06/2010 |
29.94
|
78,150 | 30.26 | 30.59 | 29.94 | 37,780 | 0 | 3.4 |
21/06/2010 |
30.26
|
95,320 | 29.94 | 30.26 | 29.61 | 23,450 | 0 | 2.1 |
18/06/2010 |
29.94
|
55,490 | 30.26 | 30.43 | 29.94 | 30,400 | 0 | 2.8 |
17/06/2010 |
30.26
|
102,860 | 30.43 | 31.25 | 30.26 | 20,000 | 0 | 1.9 |
16/06/2010 |
30.43
|
92,750 | 30.26 | 30.76 | 30.10 | 36,480 | 0 | 3.4 |
15/06/2010 |
30.26
|
84,740 | 30.43 | 30.59 | 30.26 | 5,000 | 0 | 0.5 |
14/06/2010 |
30.43
|
120,120 | 29.94 | 30.76 | 30.43 | 0 | 0 | 0 |
11/06/2010 |
29.94
|
108,810 | 29.61 | 29.94 | 29.77 | 0 | 0 | 0 |
10/06/2010 |
29.61
|
329,560 | 29.11 | 29.61 | 28.62 | 0 | 100 | -0.0 |
09/06/2010 |
29.11
|
119,020 | 28.62 | 29.61 | 29.11 | 0 | 0 | 0 |
08/06/2010 |
28.62
|
81,410 | 29.61 | 29.61 | 28.62 | 0 | 0 | 0 |
07/06/2010 |
29.61
|
59,470 | 29.61 | 29.61 | 28.95 | 0 | 0 | 0 |
04/06/2010 |
29.61
|
33,540 | 30.43 | 30.43 | 29.61 | 0 | 0 | 0 |
03/06/2010 |
30.43
|
17,020 | 30.26 | 30.59 | 29.77 | 0 | 0 | 0 |
02/06/2010 |
30.26
|
22,200 | 30.76 | 30.76 | 29.44 | 0 | 0 | 0 |
01/06/2010 |
30.76
|
560 | 30.59 | 30.76 | 29.94 | 0 | 0 | 0 |
31/05/2010 |
30.59
|
245,250 | 31.09 | 32.57 | 30.59 | 0 | 0 | 0 |
28/05/2010 |
31.09
|
69,300 | 29.61 | 31.09 | 30.43 | 0 | 0 | 0 |
27/05/2010 |
29.61
|
205,190 | 28.29 | 29.61 | 26.98 | 0 | 0 | 0 |
26/05/2010 |
28.29
|
15,770 | 28.29 | 28.95 | 27.63 | 0 | 0 | 0 |
25/05/2010 |
28.29
|
83,820 | 28.29 | 28.62 | 27.96 | 0 | 0 | 0 |
24/05/2010 |
28.29
|
30,850 | 27.30 | 28.29 | 26.98 | 0 | 0 | 0 |
21/05/2010 |
27.30
|
175,060 | 28.62 | 28.62 | 27.30 | 50 | 0 | 0.0 |
20/05/2010 |
28.62
|
65,180 | 29.44 | 29.44 | 28.62 | 100 | 0 | 0.0 |
19/05/2010 |
29.44
|
62,090 | 29.61 | 29.61 | 29.11 | 240 | 0 | 0.0 |
18/05/2010 |
29.61
|
52,410 | 30.26 | 30.26 | 29.44 | 100 | 1,000 | -0.1 |
17/05/2010 |
30.26
|
18,310 | 29.94 | 30.26 | 29.61 | 100 | 0 | 0.0 |
14/05/2010 |
29.94
|
11,120 | 29.77 | 30.92 | 29.94 | 100 | 0 | 0.0 |
13/05/2010 |
29.77
|
174,040 | 29.61 | 31.09 | 29.44 | 0 | 10,000 | -0.9 |
12/05/2010 |
29.61
|
32,720 | 29.61 | 29.61 | 28.95 | 3,000 | 0 | 0.3 |
11/05/2010 |
29.61
|
112,520 | 29.61 | 30.59 | 29.61 | 0 | 0 | 0 |
10/05/2010 |
29.61
|
218,290 | 30.92 | 31.25 | 29.61 | 0 | 0 | 0 |
07/05/2010 |
30.92
|
118,020 | 30.26 | 31.25 | 28.78 | 0 | 0 | 0 |
06/05/2010 |
30.26
|
94,660 | 30.92 | 31.25 | 30.26 | 0 | 7,000 | -0.7 |
05/05/2010 |
30.92
|
75,160 | 31.42 | 31.91 | 30.92 | 0 | 0 | 0 |
04/05/2010 |
31.42
|
214,960 | 30.76 | 31.42 | 30.76 | 0 | 0 | 0 |
29/04/2010 |
30.76
|
41,770 | 30.59 | 31.25 | 30.59 | 0 | 0 | 0 |
28/04/2010 |
30.59
|
169,690 | 30.43 | 30.92 | 30.43 | 0 | 0 | 0 |
27/04/2010 |
30.43
|
101,660 | 30.10 | 31.25 | 30.10 | 0 | 0 | 0 |
26/04/2010 |
30.10
|
212,660 | 31.58 | 31.58 | 30.10 | 500 | 7,960 | -0.7 |
22/04/2010 |
31.58
|
281,200 | 33.23 | 33.23 | 31.58 | 10,000 | 3,200 | 0.7 |
21/04/2010 |
33.23
|
231,890 | 33.23 | 34.21 | 31.58 | 3,000 | 9,800 | -0.7 |
20/04/2010 |
33.23
|
236,890 | 33.23 | 33.55 | 32.07 | 0 | 200 | -0.0 |
19/04/2010 |
33.23
|
204,470 | 33.88 | 35.20 | 33.23 | 0 | 0 | 0 |