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) |
-1.65 | -3.71% | 12,624,700 | 422,113 | 18.4 |
42.70
46.30
42.85
|
2 tháng
(2024-07-22) |
-1.90 | -4.25% | 24,782,200 | 601,200 | 26.4 |
41.90
46.30
42.85
|
3 tháng
(2024-06-20) |
-2.40 | -5.30% | 42,830,500 | 721,610 | 31.9 |
41.90
47.60
42.85
|
6 tháng
(2024-03-22) |
0.35 | 0.82% | 82,722,400 | 184,691 | 7.8 |
38.50
47.60
42.85
|
12 tháng
(2023-09-25) |
1.65 | 4.01% | 133,007,000 | 1,205,810 | 53.2 |
37.98
47.60
42.85
|
24 tháng
(2022-09-29) |
-6.14 | -12.53% | 300,384,900 | 3,310,659 | 177.0 |
37.98
49.99
42.85
|
36 tháng
(2021-10-04) |
-10.87 | -20.23% | 637,910,500 | 1,353,189 | 35.9 |
37.98
61.16
42.85
|
60 tháng
(2019-10-15) |
-19.99 | -31.81% | 1,039,283,200 | -19,449,151 | -1,058.0 |
28.74
66
42.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/04/2010 |
29.62
|
64,540 | 29.48 | 29.62 | 29.48 | 37,450 | 44,300 | -0.3 |
14/04/2010 |
29.48
|
49,880 | 29.62 | 29.75 | 29.48 | 27,560 | 21,200 | 0.3 |
13/04/2010 |
29.62
|
38,520 | 29.75 | 29.75 | 29.42 | 11,440 | 9,460 | 0.1 |
12/04/2010 |
29.75
|
174,380 | 29.28 | 29.75 | 29.28 | 74,230 | 60,500 | 0.6 |
09/04/2010 |
29.28
|
104,430 | 29.28 | 29.28 | 29.08 | 81,530 | 300 | 3.5 |
08/04/2010 |
29.28
|
71,980 | 29.28 | 29.28 | 28.60 | 51,870 | 2,400 | 2.1 |
07/04/2010 |
29.28
|
94,020 | 29.35 | 29.35 | 28.88 | 32,130 | 3,510 | 1.2 |
06/04/2010 |
29.35
|
116,950 | 29.15 | 29.42 | 29.35 | 67,390 | 64,300 | 0.1 |
05/04/2010 |
29.15
|
55,070 | 29.08 | 29.28 | 28.74 | 44,190 | 1,000 | 1.9 |
02/04/2010 |
29.08
|
82,900 | 29.08 | 29.08 | 28.47 | 60,560 | 20,810 | 1.7 |
01/04/2010 |
29.08
|
53,240 | 28.81 | 29.08 | 28.81 | 42,610 | 6,500 | 1.5 |
31/03/2010 |
28.81
|
145,520 | 29.08 | 29.28 | 28.74 | 142,010 | 96,030 | 2.0 |
30/03/2010 |
29.08
|
236,420 | 28.88 | 29.35 | 28.40 | 207,060 | 45,500 | 6.9 |
29/03/2010 |
28.88
|
53,920 | 29.75 | 29.89 | 28.88 | 31,450 | 5,910 | 1.1 |
26/03/2010 |
29.75
|
315,190 | 28.81 | 29.75 | 29.08 | 293,980 | 67,200 | 9.9 |
25/03/2010 |
28.81
|
82,870 | 29.35 | 29.35 | 28.47 | 47,390 | 9,000 | 1.6 |
24/03/2010 |
29.35
|
157,640 | 29.08 | 29.42 | 29.15 | 101,370 | 49,830 | 2.2 |
23/03/2010 |
29.08
|
149,440 | 29.08 | 29.08 | 29.08 | 89,370 | 2,830 | 3.7 |
22/03/2010 |
29.08
|
125,480 | 28.06 | 29.08 | 28.40 | 98,110 | 0 | 4.2 |
19/03/2010 |
28.06
|
531,800 | 29.08 | 29.35 | 28.06 | 435,840 | 429,810 | 0.3 |
18/03/2010 |
29.08
|
626,930 | 29.08 | 29.28 | 29.08 | 560,150 | 574,930 | -0.6 |
17/03/2010 |
29.08
|
683,190 | 28.81 | 29.35 | 28.81 | 614,690 | 430,830 | 7.9 |
16/03/2010 |
28.81
|
290,120 | 30.09 | 30.09 | 28.81 | 224,260 | 193,580 | 1.3 |
15/03/2010 |
30.09
|
168,690 | 29.62 | 30.30 | 29.96 | 138,160 | 0 | 6.2 |
12/03/2010 |
29.62
|
184,140 | 28.40 | 29.62 | 28.81 | 158,910 | 3,000 | 6.7 |
11/03/2010 |
28.40
|
107,650 | 29.75 | 29.75 | 28.40 | 200 | 3,540 | -0.1 |
10/03/2010 |
29.75
|
184,070 | 30.77 | 30.77 | 29.75 | 101,360 | 4,300 | 4.4 |
09/03/2010 |
30.77
|
363,710 | 29.42 | 30.77 | 29.42 | 286,520 | 40,240 | 11.1 |
08/03/2010 |
29.42
|
169,640 | 29.01 | 29.42 | 29.01 | 150,970 | 100 | 6.5 |
05/03/2010 |
29.01
|
99,880 | 29.01 | 29.15 | 28.40 | 65,400 | 10,250 | 2.4 |
04/03/2010 |
29.01
|
135,390 | 29.01 | 29.42 | 28.88 | 81,300 | 0 | 3.5 |
03/03/2010 |
29.01
|
217,660 | 29.28 | 29.75 | 28.67 | 135,720 | 540 | 5.8 |
02/03/2010 |
29.28
|
169,020 | 30.77 | 30.77 | 29.28 | 60,200 | 69,080 | -0.4 |
01/03/2010 |
30.77
|
302,320 | 30.43 | 30.84 | 30.43 | 174,080 | 40,400 | 6.1 |
26/02/2010 |
30.43
|
326,410 | 29.01 | 30.43 | 28.54 | 291,390 | 2,800 | 12.9 |
25/02/2010 |
29.01
|
328,580 | 27.66 | 29.01 | 27.73 | 267,300 | 120,500 | 6.2 |
24/02/2010 |
27.66
|
495,890 | 29.08 | 29.08 | 27.66 | 301,820 | 3,550 | 12.2 |
23/02/2010 |
29.08
|
395,140 | 30.57 | 30.57 | 29.08 | 296,950 | 20,820 | 12.0 |
22/02/2010 |
30.57
|
368,570 | 29.35 | 30.77 | 30.43 | 201,470 | 85,000 | 5.3 |
12/02/2010 |
29.35
|
388,970 | 28.00 | 29.35 | 28.60 | 203,040 | 39,000 | 7.1 |
11/02/2010 |
28.00
|
325,360 | 26.71 | 28.00 | 26.71 | 195,070 | 440 | 8.0 |
10/02/2010 |
26.71
|
178,290 | 25.70 | 26.71 | 25.97 | 119,950 | 24,000 | 3.7 |
09/02/2010 |
25.70
|
216,700 | 25.83 | 25.83 | 25.43 | 208,520 | 164,920 | 1.7 |
08/02/2010 |
25.83
|
108,030 | 25.83 | 25.83 | 25.63 | 104,750 | 10,000 | 3.6 |
05/02/2010 |
25.83
|
204,660 | 25.83 | 25.83 | 25.29 | 154,700 | 2,000 | 5.8 |
04/02/2010 |
25.83
|
175,140 | 25.70 | 25.97 | 25.70 | 137,540 | 15,000 | 4.7 |
03/02/2010 |
25.70
|
264,120 | 24.62 | 25.70 | 24.82 | 202,970 | 8,500 | 7.3 |
02/02/2010 |
24.62
|
102,760 | 24.34 | 24.62 | 24.14 | 97,950 | 0 | 3.5 |
01/02/2010 |
24.34
|
155,650 | 24.01 | 24.34 | 24.14 | 73,500 | 14,400 | 2.1 |
29/01/2010 |
24.01
|
149,100 | 23.80 | 24.01 | 23.74 | 122,690 | 10,290 | 4.0 |
28/01/2010 |
23.80
|
190,950 | 23.33 | 23.80 | 23.33 | 145,300 | 11,010 | 4.7 |
27/01/2010 |
23.33
|
150,780 | 24.01 | 24.01 | 23.33 | 142,800 | 0 | 5.0 |
26/01/2010 |
24.01
|
142,040 | 23.60 | 24.01 | 23.74 | 130,090 | 0 | 4.6 |
25/01/2010 |
23.60
|
171,620 | 23.33 | 23.60 | 23.33 | 121,450 | 23,670 | 3.4 |
22/01/2010 |
23.33
|
207,660 | 23.19 | 23.47 | 22.45 | 178,510 | 77,000 | 3.5 |
21/01/2010 |
23.19
|
211,050 | 23.67 | 23.67 | 22.99 | 197,800 | 11,350 | 6.4 |
20/01/2010 |
23.67
|
305,620 | 23.47 | 24.01 | 23.47 | 233,780 | 9,500 | 7.9 |
19/01/2010 |
23.47
|
282,220 | 22.52 | 23.47 | 22.65 | 228,660 | 13,500 | 7.3 |
18/01/2010 |
22.52
|
112,160 | 23.67 | 23.67 | 22.52 | 86,610 | 10,000 | 2.6 |
15/01/2010 |
23.67
|
278,200 | 22.99 | 23.67 | 22.99 | 167,340 | 2,400 | 5.7 |
14/01/2010 |
22.99
|
303,360 | 21.91 | 22.99 | 22.65 | 92,650 | 1,150 | 3.1 |
13/01/2010 |
21.91
|
603,080 | 20.90 | 21.91 | 21.30 | 549,360 | 3,770 | 17.4 |
12/01/2010 |
20.90
|
152,270 | 21.30 | 21.37 | 20.90 | 134,390 | 20,440 | 3.6 |
11/01/2010 |
21.30
|
99,820 | 21.30 | 21.57 | 20.76 | 67,390 | 330 | 2.1 |
08/01/2010 |
21.30
|
257,750 | 21.23 | 21.84 | 21.23 | 196,340 | 0 | 6.2 |
07/01/2010 |
21.23
|
101,420 | 21.57 | 21.57 | 20.96 | 79,380 | 500 | 2.5 |
06/01/2010 |
21.57
|
203,390 | 21.64 | 21.64 | 20.83 | 143,710 | 76,000 | 2.2 |
05/01/2010 |
21.64
|
200,100 | 21.50 | 22.32 | 21.44 | 125,850 | 38,000 | 2.8 |
04/01/2010 |
21.50
|
142,420 | 20.69 | 21.57 | 20.29 | 60,970 | 57,000 | 0.1 |
31/12/2009 |
20.69
|
52,360 | 21.71 | 22.32 | 20.69 | 100 | 0 | 0 |
30/12/2009 |
21.71
|
297,880 | 20.69 | 21.71 | 20.02 | 23,090 | 38,000 | 0 |
29/12/2009 |
20.69
|
298,440 | 20.29 | 20.96 | 19.61 | 96,320 | 57,930 | 0 |
28/12/2009 |
20.29
|
199,160 | 21.23 | 21.23 | 20.22 | 95,600 | 19,050 | 0 |
25/12/2009 |
21.23
|
264,560 | 21.03 | 21.77 | 21.17 | 152,280 | 114,000 | 0 |
24/12/2009 |
21.03
|
282,910 | 20.08 | 21.03 | 19.68 | 104,310 | 76,040 | 0 |
23/12/2009 |
20.08
|
312,520 | 19.61 | 20.08 | 19.21 | 193,380 | 76,180 | 0 |
22/12/2009 |
19.61
|
322,200 | 19.41 | 19.88 | 18.60 | 196,880 | 19,100 | 0 |
21/12/2009 |
19.41
|
123,850 | 18.53 | 19.41 | 19.07 | 54,800 | 19,900 | 0 |
18/12/2009 |
18.53
|
203,780 | 17.65 | 18.53 | 17.79 | 141,500 | 1,000 | 0 |
17/12/2009 |
17.65
|
354,550 | 17.58 | 17.72 | 17.24 | 316,110 | 2,840 | 0 |
16/12/2009 |
17.58
|
560,080 | 16.91 | 17.58 | 16.70 | 379,090 | 175,000 | 0 |
15/12/2009 |
16.91
|
305,930 | 16.16 | 16.91 | 16.16 | 180,210 | 76,910 | 0 |
14/12/2009 |
16.16
|
157,210 | 15.42 | 16.16 | 15.22 | 75,160 | 40,480 | 0 |
11/12/2009 |
15.42
|
162,110 | 16.23 | 16.23 | 15.42 | 104,130 | 13,440 | 0 |
10/12/2009 |
16.23
|
96,910 | 16.77 | 16.91 | 16.23 | 30,510 | 20,650 | 0 |
09/12/2009 |
16.77
|
150,780 | 17.65 | 17.65 | 16.77 | 63,810 | 20,000 | 0 |
08/12/2009 |
17.65
|
105,740 | 18.19 | 18.19 | 17.65 | 44,000 | 45,200 | 0 |
07/12/2009 |
18.19
|
150,320 | 18.39 | 18.39 | 17.92 | 25,430 | 85,500 | 0 |
04/12/2009 |
18.39
|
76,580 | 18.60 | 18.93 | 18.26 | 28,850 | 46,970 | 0 |
03/12/2009 |
18.60
|
110,660 | 18.66 | 19.54 | 17.92 | 59,910 | 42,500 | 0 |
02/12/2009 |
18.66
|
195,880 | 19.14 | 19.21 | 18.66 | 139,510 | 41,000 | 0 |
01/12/2009 |
19.14
|
187,720 | 18.26 | 19.14 | 18.26 | 62,900 | 4,730 | 0 |
30/11/2009 |
18.26
|
81,100 | 18.12 | 18.60 | 17.92 | 1,410 | 300 | 0 |
27/11/2009 |
18.12
|
155,060 | 18.12 | 19.00 | 17.24 | 17,940 | 0 | 0 |
26/11/2009 |
18.12
|
68,230 | 19.07 | 19.07 | 18.12 | 22,010 | 4,000 | 0 |
25/11/2009 |
19.07
|
122,030 | 20.02 | 20.02 | 19.07 | 42,230 | 0 | 0 |
24/11/2009 |
20.02
|
245,140 | 20.15 | 20.29 | 19.34 | 63,460 | 70,310 | 0 |
23/11/2009 |
20.15
|
192,660 | 21.17 | 21.23 | 20.15 | 3,100 | 120,000 | 0 |
20/11/2009 |
21.17
|
193,150 | 21.10 | 21.30 | 20.76 | 75,850 | 108,500 | 0 |
19/11/2009 |
21.10
|
223,730 | 21.64 | 21.64 | 20.69 | 82,300 | 162,000 | 0 |