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) |
0.25 | 2.23% | 30,300 | 500 | 0.0 |
10.70
12.10
11.45
|
2 tháng
(2024-07-22) |
0.25 | 2.23% | 117,500 | 500 | 0.0 |
10.70
12.10
11.45
|
3 tháng
(2024-06-20) |
0.05 | 0.44% | 137,000 | 500 | 0.0 |
10.70
12.10
11.45
|
6 tháng
(2024-03-22) |
0.25 | 2.23% | 244,700 | 2,200 | 0.0 |
10.70
12.35
11.45
|
12 tháng
(2023-09-25) |
-1.25 | -9.84% | 411,800 | 20,300 | 0.2 |
10.70
13.80
11.45
|
24 tháng
(2022-09-29) |
-4.15 | -26.61% | 754,900 | 31,110 | 1.9 |
10.70
16.42
11.45
|
36 tháng
(2021-10-04) |
-7.16 | -38.46% | 3,611,800 | 35,040 | 1.3 |
10.70
22.93
11.45
|
60 tháng
(2019-10-15) |
0.83 | 7.83% | 5,986,710 | -123,740 | -2.9 |
9.21
30.31
11.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/09/2010 |
47.55
|
25,900 | 47.55 | 47.55 | 46.49 | 0 | 0 | 0 |
31/08/2010 |
47.55
|
3,740 | 47.55 | 47.55 | 46.49 | 0 | 0 | 0 |
30/08/2010 |
47.55
|
6,600 | 47.90 | 47.90 | 47.19 | 0 | 0 | 0 |
27/08/2010 |
47.90
|
32,170 | 45.79 | 47.90 | 45.79 | 0 | 0 | 0 |
26/08/2010 |
45.79
|
120,360 | 45.43 | 45.79 | 43.32 | 0 | 0 | 0 |
25/08/2010 |
45.43
|
135,720 | 45.08 | 45.79 | 42.97 | 0 | 0 | 0 |
24/08/2010 |
45.08
|
56,030 | 47.19 | 47.19 | 45.08 | 0 | 0 | 0 |
23/08/2010 |
47.19
|
93,480 | 47.19 | 47.90 | 45.79 | 0 | 0 | 0 |
20/08/2010 |
47.19
|
35,000 | 47.19 | 47.55 | 45.79 | 0 | 0 | 0 |
19/08/2010 |
47.19
|
13,640 | 47.55 | 47.90 | 47.19 | 0 | 0 | 0 |
18/08/2010 |
47.55
|
29,770 | 47.90 | 47.90 | 47.55 | 0 | 0 | 0 |
17/08/2010 |
47.90
|
206,270 | 48.25 | 48.96 | 47.19 | 0 | 0 | 0 |
16/08/2010 |
48.25
|
30,470 | 47.90 | 49.31 | 47.90 | 0 | 0 | 0 |
13/08/2010 |
47.90
|
13,630 | 47.55 | 47.90 | 47.55 | 0 | 0 | 0 |
12/08/2010 |
47.55
|
34,730 | 48.25 | 48.25 | 46.14 | 0 | 0 | 0 |
11/08/2010 |
48.25
|
6,010 | 47.55 | 48.25 | 47.90 | 0 | 0 | 0 |
10/08/2010 |
47.55
|
36,320 | 48.96 | 48.96 | 46.84 | 0 | 0 | 0 |
09/08/2010 |
48.96
|
27,050 | 49.31 | 49.31 | 47.19 | 0 | 0 | 0 |
06/08/2010 |
49.31
|
10,430 | 49.31 | 49.31 | 47.90 | 0 | 0 | 0 |
05/08/2010 |
49.31
|
9,000 | 48.60 | 49.31 | 48.60 | 0 | 0 | 0 |
04/08/2010 |
48.60
|
2,400 | 48.25 | 48.60 | 47.19 | 0 | 0 | 0 |
03/08/2010 |
48.25
|
8,580 | 48.60 | 48.60 | 48.25 | 0 | 0 | 0 |
02/08/2010 |
48.60
|
6,340 | 49.31 | 49.31 | 48.60 | 0 | 0 | 0 |
30/07/2010 |
49.31
|
3,660 | 49.31 | 49.31 | 48.60 | 0 | 0 | 0 |
29/07/2010 |
49.31
|
6,040 | 50.72 | 51.07 | 49.31 | 0 | 0 | 0 |
28/07/2010 |
50.72
|
21,550 | 50.72 | 50.72 | 49.31 | 0 | 0 | 0 |
27/07/2010 |
50.72
|
25,040 | 49.31 | 51.07 | 49.31 | 0 | 0 | 0 |
26/07/2010 |
49.31
|
51,710 | 50.72 | 51.07 | 49.31 | 0 | 0 | 0 |
23/07/2010 |
50.72
|
78,910 | 51.07 | 51.42 | 50.72 | 0 | 0 | 0 |
22/07/2010 |
51.07
|
82,990 | 50.72 | 51.42 | 50.72 | 0 | 0 | 0 |
21/07/2010 |
50.72
|
57,140 | 52.13 | 52.13 | 50.72 | 0 | 0 | 0 |
20/07/2010 |
52.13
|
37,230 | 52.13 | 52.13 | 50.72 | 0 | 0 | 0 |
19/07/2010 |
52.13
|
68,110 | 52.13 | 52.13 | 51.07 | 0 | 0 | 0 |
16/07/2010 |
52.13
|
157,500 | 52.13 | 52.48 | 51.42 | 0 | 0 | 0 |
15/07/2010 |
52.13
|
147,440 | 52.13 | 52.83 | 51.42 | 32,770 | 3,000 | 2.2 |
14/07/2010 |
52.13
|
124,280 | 53.18 | 53.53 | 52.13 | 0 | 0 | 0 |
13/07/2010 |
53.18
|
27,520 | 52.13 | 53.18 | 52.13 | 0 | 0 | 0 |
12/07/2010 |
52.13
|
154,240 | 52.83 | 53.53 | 52.13 | 0 | 0 | 0 |
09/07/2010 |
52.83
|
17,680 | 52.83 | 53.53 | 52.83 | 0 | 0 | 0 |
08/07/2010 |
52.83
|
23,130 | 52.13 | 53.89 | 51.77 | 0 | 0 | 0 |
07/07/2010 |
52.13
|
36,410 | 53.53 | 53.53 | 52.13 | 0 | 500 | -0.0 |
06/07/2010 |
53.53
|
94,810 | 54.24 | 55.65 | 52.13 | 0 | 0 | 0 |
05/07/2010 |
54.24
|
33,050 | 54.59 | 54.59 | 53.89 | 0 | 0 | 0 |
02/07/2010 |
54.59
|
40,910 | 54.59 | 55.30 | 54.59 | 0 | 0 | 0 |
01/07/2010 |
54.59
|
34,630 | 54.94 | 55.30 | 54.24 | 0 | 0 | 0 |
30/06/2010 |
54.94
|
38,930 | 55.65 | 55.65 | 54.94 | 7,820 | 790 | 0.6 |
29/06/2010 |
55.65
|
45,280 | 56.35 | 56.35 | 55.65 | 10,180 | 0 | 0.8 |
28/06/2010 |
56.35
|
153,110 | 57.06 | 57.76 | 55.30 | 133,500 | 0 | 10.9 |
25/06/2010 |
57.06
|
159,480 | 56.35 | 58.11 | 56.70 | 128,580 | 1,000 | 10.3 |
24/06/2010 |
56.35
|
62,810 | 54.94 | 57.41 | 54.59 | 0 | 0 | 0 |
23/06/2010 |
54.94
|
71,530 | 54.24 | 55.65 | 53.53 | 0 | 0 | 0 |
22/06/2010 |
54.24
|
29,660 | 53.89 | 54.59 | 53.89 | 0 | 0 | 0 |
21/06/2010 |
53.89
|
12,420 | 54.59 | 54.59 | 53.53 | 0 | 0 | 0 |
18/06/2010 |
54.59
|
31,420 | 54.94 | 54.94 | 54.24 | 0 | 0 | 0 |
17/06/2010 |
54.94
|
27,210 | 55.65 | 55.65 | 54.24 | 0 | 0 | 0 |
16/06/2010 |
55.65
|
54,960 | 57.06 | 57.06 | 54.94 | 0 | 0 | 0 |
15/06/2010 |
57.06
|
53,070 | 57.06 | 58.11 | 56.35 | 0 | 210 | -0.0 |
14/06/2010 |
57.06
|
60,030 | 57.76 | 58.47 | 57.06 | 0 | 500 | -0.0 |
11/06/2010 |
57.76
|
89,980 | 57.76 | 58.82 | 57.76 | 6,800 | 0 | 0.6 |
10/06/2010 |
57.76
|
27,310 | 57.41 | 57.76 | 56.35 | 500 | 0 | 0.0 |
09/06/2010 |
57.41
|
69,620 | 57.06 | 57.41 | 56.35 | 0 | 0 | 0 |
08/06/2010 |
57.06
|
44,090 | 58.47 | 58.47 | 56.70 | 300 | 0 | 0.0 |
07/06/2010 |
58.47
|
119,120 | 57.41 | 58.82 | 55.65 | 1,200 | 0 | 0.1 |
04/06/2010 |
57.41
|
109,390 | 54.94 | 57.41 | 54.24 | 0 | 0 | 0 |
03/06/2010 |
54.94
|
102,000 | 52.83 | 54.94 | 53.89 | 0 | 0 | 0 |
02/06/2010 |
52.83
|
64,410 | 52.83 | 53.53 | 52.13 | 0 | 0 | 0 |
01/06/2010 |
52.83
|
44,500 | 53.89 | 53.89 | 52.83 | 0 | 0 | 0 |
31/05/2010 |
53.89
|
42,210 | 55.65 | 55.65 | 53.53 | 0 | 0 | 0 |
28/05/2010 |
55.65
|
70,950 | 55.30 | 57.76 | 55.30 | 0 | 0 | 0 |
27/05/2010 |
55.30
|
112,420 | 52.83 | 55.30 | 52.48 | 0 | 0 | 0 |
26/05/2010 |
52.83
|
30,820 | 52.83 | 54.59 | 52.13 | 3,700 | 0 | 0.3 |
25/05/2010 |
52.83
|
163,740 | 52.83 | 53.53 | 52.13 | 0 | 0 | 0 |
24/05/2010 |
52.83
|
113,860 | 52.13 | 52.83 | 49.66 | 0 | 0 | 0 |
21/05/2010 |
52.13
|
251,960 | 52.13 | 56.35 | 48.25 | 0 | 0 | 0 |