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) |
-0.40 | -4.68% | 50,800 | -500 | -0.0 |
7.93
8.60
8.15
|
2 tháng
(2024-07-22) |
-1.35 | -14.21% | 206,700 | 100 | 0.0 |
7.90
9.50
8.15
|
3 tháng
(2024-06-20) |
-2.25 | -21.63% | 717,800 | 200 | 0.0 |
7.90
11.85
8.15
|
6 tháng
(2024-03-22) |
0.10 | 1.24% | 996,700 | 300 | 0.0 |
7.45
11.85
8.15
|
12 tháng
(2023-09-25) |
-0.34 | -4% | 1,472,300 | 9,400 | 0.1 |
7.38
11.85
8.15
|
24 tháng
(2022-09-29) |
-3.85 | -32.08% | 5,553,900 | 65,900 | 0.8 |
5.12
12
8.15
|
36 tháng
(2021-10-04) |
-1.62 | -16.58% | 17,142,700 | 44,030 | -0.2 |
5.12
32.40
8.15
|
60 tháng
(2019-10-15) |
1.26 | 18.29% | 27,273,640 | -17,134,750 | -95.9 |
3.92
32.40
8.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/09/2010 |
20.10
|
366,880 | 19.20 | 20.10 | 19.30 | 0 | 0 | 0 |
01/09/2010 |
19.20
|
1,293,640 | 20.10 | 20.30 | 19.20 | 0 | 0 | 0 |
31/08/2010 |
20.10
|
594,830 | 19.50 | 20.30 | 19.20 | 0 | 0 | 0 |
30/08/2010 |
19.50
|
417,510 | 18.60 | 19.50 | 19.30 | 0 | 0 | 0 |
27/08/2010 |
18.60
|
447,450 | 18.60 | 18.90 | 17.70 | 0 | 0 | 0 |
26/08/2010 |
18.60
|
740,110 | 19.50 | 19.70 | 18.60 | 0 | 0 | 0 |
25/08/2010 |
19.50
|
215,950 | 20.50 | 20.50 | 19.50 | 0 | 0 | 0 |
24/08/2010 |
20.50
|
442,730 | 21.50 | 21.50 | 20.50 | 0 | 0 | 0 |
23/08/2010 |
21.50
|
343,770 | 22.60 | 22.60 | 21.50 | 0 | 0 | 0 |
20/08/2010 |
22.60
|
328,470 | 22.60 | 22.60 | 21.70 | 0 | 0 | 0 |
19/08/2010 |
22.60
|
277,460 | 23 | 23.10 | 22.50 | 0 | 0 | 0 |
18/08/2010 |
23
|
684,350 | 23.90 | 23.90 | 22.80 | 0 | 0 | 0 |
17/08/2010 |
23.90
|
359,010 | 24 | 24.40 | 23.20 | 0 | 0 | 0 |
16/08/2010 |
24
|
1,041,690 | 23 | 24.10 | 23.30 | 0 | 0 | 0 |
13/08/2010 |
23
|
323,240 | 23.20 | 23.30 | 22.20 | 0 | 0 | 0 |
12/08/2010 |
23.20
|
977,460 | 23.50 | 23.50 | 22.40 | 0 | 0 | 0 |
11/08/2010 |
23.50
|
294,210 | 23.50 | 24 | 23 | 0 | 0 | 0 |
10/08/2010 |
23.50
|
781,930 | 23.50 | 23.80 | 22.40 | 0 | 0 | 0 |
09/08/2010 |
23.50
|
655,880 | 24.50 | 24.80 | 23.30 | 0 | 0 | 0 |
06/08/2010 |
24.50
|
599,650 | 25 | 25.50 | 24.50 | 0 | 2,000 | -0.1 |
05/08/2010 |
25
|
528,560 | 25.60 | 26.10 | 25 | 0 | 2,000 | -0.1 |
04/08/2010 |
25.60
|
596,270 | 26.30 | 26.30 | 25.50 | 0 | 0 | 0 |
03/08/2010 |
26.30
|
505,750 | 26.60 | 27 | 26.30 | 0 | 0 | 0 |
02/08/2010 |
26.60
|
701,820 | 26 | 27.10 | 25.90 | 0 | 0 | 0 |
30/07/2010 |
26
|
680,700 | 25.60 | 26.40 | 25.70 | 0 | 0 | 0 |
29/07/2010 |
25.60
|
456,500 | 25.70 | 26 | 25.40 | 0 | 0 | 0 |
28/07/2010 |
25.70
|
765,620 | 26.40 | 26.40 | 25.60 | 0 | 0 | 0 |
27/07/2010 |
26.40
|
599,180 | 26.80 | 27.10 | 26.40 | 0 | 0 | 0 |
26/07/2010 |
26.80
|
899,960 | 26.50 | 27.50 | 26.50 | 0 | 0 | 0 |
23/07/2010 |
26.50
|
720,000 | 26.10 | 27 | 26.20 | 0 | 0 | 0 |
22/07/2010 |
26.10
|
917,680 | 26.80 | 26.80 | 26.10 | 0 | 0 | 0 |
21/07/2010 |
26.80
|
875,670 | 27.50 | 27.90 | 26.60 | 0 | 0 | 0 |
20/07/2010 |
27.50
|
2,247,570 | 26.20 | 27.50 | 26.20 | 0 | 0 | 0 |
19/07/2010 |
26.20
|
808,050 | 26.50 | 26.50 | 26 | 0 | 0 | 0 |
16/07/2010 |
26.50
|
1,401,730 | 25.70 | 26.90 | 25.50 | 0 | 0 | 0 |
15/07/2010 |
25.70
|
869,390 | 25.90 | 26.80 | 25.40 | 0 | 0 | 0 |
14/07/2010 |
25.90
|
973,730 | 26.20 | 27.10 | 25.90 | 0 | 0 | 0 |
13/07/2010 |
26.20
|
1,044,020 | 25 | 26.20 | 26 | 800 | 500 | 0.0 |
12/07/2010 |
25
|
389,570 | 23.90 | 25 | 25 | 0 | 500 | -0.0 |
09/07/2010 |
23.90
|
316,580 | 22.80 | 23.90 | 23.30 | 0 | 0 | 0 |
08/07/2010 |
22.80
|
151,180 | 22.70 | 23.40 | 22.70 | 0 | 0 | 0 |
07/07/2010 |
22.70
|
101,530 | 22.90 | 23.40 | 22.70 | 0 | 0 | 0 |
06/07/2010 |
22.90
|
128,970 | 23.30 | 23.50 | 22.90 | 100 | 0 | 0.0 |
05/07/2010 |
23.30
|
93,960 | 23.70 | 23.80 | 23.30 | 5,500 | 0 | 0.1 |
02/07/2010 |
23.70
|
94,100 | 23.70 | 24.10 | 23.50 | 0 | 0 | 0 |
01/07/2010 |
23.70
|
155,290 | 23.20 | 23.90 | 23.20 | 0 | 0 | 0 |
30/06/2010 |
23.20
|
103,910 | 23.70 | 23.70 | 23.20 | 0 | 0 | 0 |
29/06/2010 |
23.70
|
141,540 | 23.70 | 24.40 | 23.70 | 0 | 2,000 | -0.0 |
28/06/2010 |
23.70
|
122,730 | 23.70 | 24.20 | 23.50 | 0 | 0 | 0 |
25/06/2010 |
23.70
|
145,690 | 24 | 24.30 | 23.60 | 0 | 0 | 0 |
24/06/2010 |
24
|
187,170 | 23.90 | 24.40 | 23.90 | 0 | 0 | 0 |
23/06/2010 |
23.90
|
205,240 | 24.40 | 24.50 | 23.90 | 2,000 | 0 | 0.0 |
22/06/2010 |
24.40
|
145,490 | 25.30 | 25.30 | 24.40 | 0 | 3,410 | -0.1 |
21/06/2010 |
25.30
|
137,690 | 25.30 | 25.90 | 25.30 | 0 | 0 | 0 |
18/06/2010 |
25.30
|
214,810 | 26 | 26.60 | 25.30 | 0 | 0 | 0 |
17/06/2010 |
26
|
632,510 | 24.80 | 26 | 25 | 200 | 0 | 0.0 |
16/06/2010 |
24.80
|
193,920 | 23.70 | 24.80 | 24 | 3,410 | 0 | 0.1 |
15/06/2010 |
23.70
|
166,440 | 23.60 | 23.90 | 23.60 | 0 | 0 | 0 |
14/06/2010 |
23.60
|
115,910 | 23.30 | 23.80 | 23.10 | 0 | 0 | 0 |
11/06/2010 |
23.30
|
92,870 | 23.40 | 23.90 | 23.30 | 0 | 0 | 0 |
10/06/2010 |
23.40
|
96,230 | 23.50 | 23.50 | 22.90 | 60 | 0 | 0.0 |
09/06/2010 |
23.50
|
106,760 | 23.50 | 23.90 | 23 | 0 | 0 | 0 |
08/06/2010 |
23.50
|
86,390 | 23.50 | 23.80 | 22.50 | 0 | 0 | 0 |
07/06/2010 |
23.50
|
155,480 | 24.70 | 24.70 | 23.50 | 0 | 0 | 0 |
04/06/2010 |
24.70
|
117,110 | 25.50 | 25.50 | 24.70 | 1,000 | 1,000 | -0.0 |
03/06/2010 |
25.50
|
141,380 | 25.50 | 26.10 | 25.10 | 0 | 0 | 0 |
02/06/2010 |
25.50
|
195,530 | 24.60 | 25.50 | 24.70 | 0 | 0 | 0 |
01/06/2010 |
24.60
|
111,550 | 25 | 25 | 24.50 | 0 | 0 | 0 |
31/05/2010 |
25
|
91,370 | 26 | 26.20 | 24.70 | 0 | 0 | 0 |
28/05/2010 |
26
|
275,130 | 25.50 | 26.60 | 25.80 | 0 | 0 | 0 |
27/05/2010 |
25.50
|
168,710 | 25.40 | 25.60 | 24.60 | 0 | 0 | 0 |
26/05/2010 |
25.40
|
291,350 | 24.20 | 25.40 | 24.10 | 0 | 0 | 0 |
25/05/2010 |
24.20
|
188,470 | 25.40 | 25.40 | 24.20 | 0 | 0 | 0 |
24/05/2010 |
25.40
|
223,300 | 24.20 | 25.40 | 23 | 0 | 0 | 0 |
21/05/2010 |
24.20
|
51,450 | 25.40 | 25.40 | 24.20 | 0 | 0 | 0 |
20/05/2010 |
25.40
|
207,780 | 26.70 | 26.70 | 25.40 | 40 | 0 | 0.0 |
19/05/2010 |
26.70
|
60,530 | 28.10 | 28.10 | 26.70 | 0 | 3,000 | -0.1 |
18/05/2010 |
28.10
|
221,280 | 29.50 | 29.80 | 28.10 | 0 | 3,000 | -0.1 |
17/05/2010 |
29.50
|
194,150 | 31 | 31 | 29.50 | 0 | 0 | 0 |
14/05/2010 |
31
|
377,120 | 31 | 31 | 29.80 | 0 | 0 | 0 |
13/05/2010 |
31
|
396,980 | 31.30 | 31.80 | 30 | 3,000 | 0 | 0.1 |
12/05/2010 |
31.30
|
340,090 | 32.90 | 32.90 | 31.30 | 7,000 | 0 | 0.2 |
11/05/2010 |
32.90
|
524,270 | 31.50 | 33 | 31.50 | 1,000 | 0 | 0.0 |
10/05/2010 |
31.50
|
1,214,870 | 30 | 31.50 | 29.10 | 0 | 0 | 0 |
07/05/2010 |
30
|
642,490 | 30 | 30 | 30 | 3,800 | 0 | 0.1 |