| 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) |
-3.90 | -6.07% | 9,525,000 | -421,200 | -27.0 |
59
65.40
60.60
|
|
2 tháng
(2024-07-22) |
-6.50 | -9.73% | 24,111,900 | -449,644 | -30.7 |
59
67.40
60.60
|
|
3 tháng
(2024-06-20) |
-16.20 | -21.18% | 46,403,300 | 328,439 | 28.2 |
59
76.50
60.60
|
|
6 tháng
(2024-03-22) |
-11.30 | -15.78% | 132,321,000 | 2,022,066 | 146.7 |
59
76.50
60.60
|
|
12 tháng
(2023-09-25) |
12.52 | 26.22% | 346,245,800 | 1,796,863 | 138.6 |
46.10
77
60.60
|
|
24 tháng
(2022-09-29) |
16.50 | 37.67% | 502,779,200 | -2,165,013 | -130.6 |
18.90
77
60.60
|
|
36 tháng
(2021-10-04) |
7.80 | 14.86% | 682,293,700 | 1,476,071 | 77.1 |
18.90
85.20
60.60
|
|
60 tháng
(2019-10-15) |
-3.55 | -5.56% | 972,168,980 | -1,726,889 | -115.1 |
18.90
85.20
60.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/04/2010 |
32.58
|
122,700 | 31.69 | 33.02 | 31.69 | 16,300 | 500 | 2.3 |
| 13/04/2010 |
31.69
|
84,300 | 31.91 | 32.36 | 31.47 | 2,000 | 0 | 0.3 |
| 12/04/2010 |
31.91
|
95,000 | 31.03 | 32.58 | 31.69 | 25,000 | 600 | 3.5 |
| 09/04/2010 |
31.03
|
154,550 | 29.70 | 31.03 | 29.92 | 300 | 5,000 | -0.7 |
| 08/04/2010 |
29.70
|
74,500 | 29.03 | 30.14 | 29.25 | 1,350 | 0 | 0.2 |
| 07/04/2010 |
29.03
|
30,820 | 29.03 | 29.25 | 29.03 | 500 | 0 | 0.1 |
| 06/04/2010 |
29.03
|
40,360 | 29.03 | 29.25 | 29.03 | 21,800 | 2,700 | 2.5 |
| 05/04/2010 |
29.03
|
43,160 | 29.25 | 29.25 | 29.03 | 0 | 0 | 0 |
| 02/04/2010 |
29.25
|
13,970 | 29.25 | 29.48 | 29.25 | 0 | 0 | 0 |
| 01/04/2010 |
29.25
|
36,590 | 29.03 | 29.25 | 28.81 | 4,150 | 0 | 0.5 |
| 31/03/2010 |
29.03
|
64,210 | 28.59 | 29.70 | 28.59 | 14,170 | 1,400 | 1.7 |
| 30/03/2010 |
28.59
|
17,990 | 28.81 | 28.81 | 28.37 | 0 | 0 | 0 |
| 29/03/2010 |
28.81
|
57,010 | 29.03 | 29.03 | 28.81 | 30,610 | 0 | 4.0 |
| 26/03/2010 |
29.03
|
56,070 | 28.59 | 29.03 | 28.81 | 49,500 | 0 | 6.4 |
| 25/03/2010 |
28.59
|
88,700 | 29.03 | 29.03 | 28.37 | 51,870 | 3,000 | 6.3 |
| 24/03/2010 |
29.03
|
33,630 | 28.59 | 29.03 | 28.59 | 29,500 | 0 | 3.8 |
| 23/03/2010 |
28.59
|
62,820 | 28.81 | 28.81 | 28.59 | 53,530 | 0 | 6.9 |
| 22/03/2010 |
28.81
|
40,470 | 28.59 | 29.03 | 28.59 | 23,220 | 0 | 3.0 |
| 19/03/2010 |
28.59
|
24,750 | 29.03 | 29.03 | 28.59 | 0 | 0 | 0 |
| 18/03/2010 |
29.03
|
23,950 | 28.59 | 29.03 | 27.92 | 0 | 0 | 0 |
| 17/03/2010 |
28.59
|
49,390 | 29.03 | 29.25 | 28.59 | 10,000 | 0 | 1.3 |
| 16/03/2010 |
29.03
|
27,360 | 29.48 | 29.48 | 28.59 | 0 | 0 | 0 |
| 15/03/2010 |
29.48
|
73,330 | 29.48 | 29.92 | 29.48 | 10,000 | 200 | 1.3 |
| 12/03/2010 |
29.48
|
98,600 | 28.81 | 29.70 | 28.81 | 10,690 | 300 | 1.4 |
| 11/03/2010 |
28.81
|
32,350 | 28.81 | 29.03 | 28.81 | 10,000 | 0 | 1.3 |
| 10/03/2010 |
28.81
|
36,990 | 28.81 | 29.03 | 28.81 | 12,000 | 0 | 1.6 |
| 09/03/2010 |
28.81
|
25,410 | 28.59 | 29.03 | 28.81 | 0 | 400 | -0.1 |
| 08/03/2010 |
28.59
|
91,250 | 29.25 | 29.25 | 28.59 | 27,000 | 2,400 | 3.2 |
| 05/03/2010 |
29.25
|
109,850 | 28.81 | 29.25 | 28.81 | 70,900 | 0 | 9.3 |
| 04/03/2010 |
28.81
|
116,590 | 28.81 | 29.03 | 28.37 | 37,760 | 500 | 4.8 |
| 03/03/2010 |
28.81
|
141,170 | 28.37 | 29.03 | 28.37 | 43,240 | 500 | 5.6 |
| 02/03/2010 |
28.37
|
88,550 | 28.59 | 28.81 | 28.37 | 20,400 | 0 | 2.6 |
| 01/03/2010 |
28.59
|
112,400 | 28.59 | 29.25 | 28.59 | 31,600 | 6,050 | 3.3 |
| 26/02/2010 |
28.59
|
308,040 | 27.26 | 28.59 | 27.70 | 190,140 | 0 | 24.5 |
| 25/02/2010 |
27.26
|
272,450 | 26.15 | 27.26 | 26.37 | 122,690 | 0 | 14.7 |
| 24/02/2010 |
26.15
|
206,860 | 25.27 | 26.37 | 25.27 | 155,860 | 0 | 18.3 |
| 23/02/2010 |
25.27
|
32,960 | 25.93 | 25.93 | 25.27 | 0 | 0 | 0 |
| 22/02/2010 |
25.93
|
92,840 | 25.93 | 26.37 | 25.71 | 23,440 | 0 | 2.8 |
| 12/02/2010 |
25.93
|
22,770 | 25.71 | 25.93 | 25.49 | 0 | 0 | 0 |
| 11/02/2010 |
25.71
|
27,900 | 25.71 | 25.71 | 25.49 | 1,000 | 0 | 0.1 |
| 10/02/2010 |
25.71
|
69,350 | 25.04 | 25.71 | 23.94 | 33,000 | 0 | 3.8 |
| 09/02/2010 |
25.04
|
51,680 | 25.04 | 25.27 | 24.60 | 20 | 100 | -0.0 |
| 08/02/2010 |
25.04
|
39,450 | 25.27 | 25.49 | 25.04 | 0 | 0 | 0 |
| 05/02/2010 |
25.27
|
82,160 | 25.93 | 25.93 | 25.27 | 32,000 | 500 | 3.6 |
| 04/02/2010 |
25.93
|
58,630 | 25.93 | 25.93 | 25.71 | 24,200 | 1,000 | 2.7 |
| 03/02/2010 |
25.93
|
26,300 | 25.93 | 25.93 | 25.49 | 1,100 | 0 | 0.1 |
| 02/02/2010 |
25.93
|
77,170 | 25.27 | 25.93 | 25.27 | 30,800 | 0 | 3.5 |
| 01/02/2010 |
25.27
|
110,270 | 24.16 | 25.27 | 24.82 | 25,500 | 4,870 | 2.3 |
| 29/01/2010 |
24.16
|
105,920 | 23.05 | 24.16 | 22.83 | 29,000 | 0 | 3.1 |
| 28/01/2010 |
23.05
|
30,680 | 24.16 | 24.16 | 23.05 | 200 | 1,430 | -0.1 |
| 27/01/2010 |
24.16
|
28,850 | 25.27 | 25.27 | 24.16 | 200 | 0 | 0.0 |
| 26/01/2010 |
25.27
|
67,000 | 24.16 | 25.27 | 24.82 | 100 | 17,690 | -2.0 |
| 25/01/2010 |
24.16
|
33,450 | 25.27 | 25.27 | 24.16 | 100 | 0 | 0.0 |
| 22/01/2010 |
25.27
|
19,190 | 25.27 | 25.27 | 24.82 | 2,000 | 0 | 0.2 |
| 21/01/2010 |
25.27
|
212,560 | 25.27 | 25.71 | 25.04 | 60,000 | 2,700 | 6.6 |
| 20/01/2010 |
25.27
|
137,060 | 25.27 | 25.27 | 25.27 | 120 | 0 | 0.0 |