Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.05 | -0.47% | 121,018,300 | -519,449 | -4.7 |
10.20
11
10.55
|
2 tháng
(2024-07-22) |
-1.40 | -11.72% | 302,038,300 | 511,520 | 5.9 |
10.05
12.40
10.55
|
3 tháng
(2024-06-21) |
-1.85 | -14.92% | 450,550,100 | -1,795,694 | -22.9 |
10.05
12.70
10.55
|
6 tháng
(2024-03-25) |
-1.90 | -15.26% | 1,351,457,600 | -4,298,030 | -60.1 |
10.05
15
10.55
|
12 tháng
(2023-09-25) |
3.04 | 40.48% | 3,375,432,300 | -794,668 | -21.9 |
7.51
15
10.55
|
24 tháng
(2022-09-30) |
-2.70 | -20.38% | 6,974,941,800 | 10,153,660 | 73.3 |
5.93
15
10.55
|
36 tháng
(2021-10-05) |
5.54 | 110.58% | 12,258,390,500 | 13,728,852 | 94.6 |
5.01
15.65
10.55
|
60 tháng
(2019-10-16) |
6.39 | 153.61% | 15,172,746,760 | 390,442 | 49.1 |
2.55
15.65
10.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/04/2010 |
38.17
|
631,510 | 37.72 | 38.17 | 37.72 | 482,890 | 2,610 | 40.3 |
14/04/2010 |
37.72
|
425,980 | 37.95 | 38.17 | 37.72 | 131,950 | 10,000 | 10.2 |
13/04/2010 |
37.95
|
402,720 | 38.17 | 38.63 | 37.95 | 52,500 | 66,610 | -1.2 |
12/04/2010 |
38.17
|
471,140 | 37.95 | 38.63 | 38.17 | 53,810 | 0 | 4.5 |
09/04/2010 |
37.95
|
941,370 | 37.72 | 38.63 | 37.72 | 447,020 | 42,840 | 33.9 |
08/04/2010 |
37.72
|
479,550 | 38.17 | 38.17 | 37.72 | 115,640 | 90,310 | 2.1 |
07/04/2010 |
38.17
|
428,880 | 37.95 | 38.17 | 37.72 | 137,550 | 90,000 | 4.0 |
06/04/2010 |
37.95
|
693,190 | 38.17 | 38.63 | 37.95 | 282,220 | 148,250 | 11.3 |
05/04/2010 |
38.17
|
677,880 | 37.95 | 38.40 | 37.95 | 135,950 | 52,560 | 7.0 |
02/04/2010 |
37.95
|
763,000 | 37.72 | 38.40 | 37.72 | 326,940 | 127,440 | 16.7 |
01/04/2010 |
37.72
|
824,690 | 36.81 | 37.72 | 37.04 | 297,910 | 127,330 | 14.0 |
31/03/2010 |
36.81
|
855,440 | 36.36 | 37.26 | 36.36 | 101,970 | 56,000 | 3.8 |
30/03/2010 |
36.36
|
688,660 | 37.49 | 37.49 | 36.36 | 76,720 | 43,100 | 2.7 |
29/03/2010 |
37.49
|
481,600 | 37.26 | 37.72 | 37.26 | 163,460 | 20,000 | 11.8 |
26/03/2010 |
37.26
|
629,350 | 36.81 | 37.26 | 36.81 | 139,790 | 72,010 | 5.6 |
25/03/2010 |
36.81
|
1,035,220 | 38.17 | 38.17 | 36.58 | 62,970 | 6,000 | 4.7 |
24/03/2010 |
38.17
|
978,010 | 37.95 | 38.63 | 37.95 | 90,830 | 12,600 | 6.6 |
23/03/2010 |
37.95
|
705,060 | 38.85 | 38.85 | 37.95 | 148,880 | 300 | 12.6 |
22/03/2010 |
38.85
|
545,690 | 39.54 | 39.54 | 38.63 | 68,910 | 20,930 | 4.1 |
19/03/2010 |
39.54
|
971,550 | 39.54 | 39.76 | 39.31 | 452,190 | 500 | 39.3 |
18/03/2010 |
39.54
|
1,367,740 | 38.85 | 39.54 | 38.40 | 269,190 | 2,440 | 22.8 |
17/03/2010 |
38.85
|
1,605,600 | 39.08 | 39.54 | 38.85 | 508,380 | 7,010 | 43.2 |
16/03/2010 |
39.08
|
1,187,070 | 40.22 | 40.22 | 38.63 | 106,180 | 3,690 | 8.9 |
15/03/2010 |
40.22
|
1,053,590 | 40.67 | 41.13 | 39.99 | 77,920 | 14,250 | 5.7 |
12/03/2010 |
40.67
|
3,580,110 | 39.08 | 40.90 | 39.31 | 271,320 | 293,250 | -2.1 |
11/03/2010 |
39.08
|
1,732,900 | 38.17 | 39.31 | 38.17 | 109,620 | 1,350 | 9.2 |
10/03/2010 |
38.17
|
1,562,250 | 38.17 | 38.63 | 37.95 | 103,270 | 7,100 | 8.1 |
09/03/2010 |
38.17
|
816,130 | 38.17 | 38.40 | 37.72 | 220,100 | 9,630 | 17.6 |
08/03/2010 |
38.17
|
979,520 | 38.17 | 38.85 | 37.95 | 52,660 | 0 | 4.5 |
05/03/2010 |
38.17
|
2,005,500 | 37.49 | 38.63 | 37.72 | 50,590 | 44,500 | 0.5 |
04/03/2010 |
37.49
|
2,071,210 | 35.90 | 37.49 | 37.26 | 2,860 | 11,000 | -0.7 |
03/03/2010 |
35.90
|
379,500 | 35.90 | 36.13 | 35.90 | 120,460 | 500 | 9.5 |
02/03/2010 |
35.90
|
307,260 | 35.90 | 35.90 | 35.45 | 15,860 | 44,170 | -2.2 |
01/03/2010 |
35.90
|
210,870 | 35.90 | 36.13 | 35.67 | 54,660 | 0 | 4.3 |
26/02/2010 |
35.90
|
669,550 | 36.13 | 36.13 | 35.45 | 104,500 | 558,690 | -35.7 |
25/02/2010 |
36.13
|
525,550 | 35.90 | 36.36 | 35.67 | 94,570 | 300,420 | -16.3 |
24/02/2010 |
35.90
|
471,550 | 36.13 | 36.13 | 35.45 | 131,050 | 279,920 | -11.7 |
23/02/2010 |
36.13
|
302,290 | 37.26 | 37.26 | 36.13 | 27,070 | 40,210 | -1.1 |
22/02/2010 |
37.26
|
350,540 | 36.58 | 37.26 | 36.58 | 94,250 | 58,080 | 3.0 |
12/02/2010 |
36.58
|
338,050 | 36.36 | 36.81 | 36.36 | 59,660 | 10,350 | 4.0 |
11/02/2010 |
36.36
|
339,490 | 36.36 | 36.36 | 35.90 | 38,310 | 40,000 | -0.1 |
10/02/2010 |
36.36
|
285,060 | 36.36 | 36.36 | 36.36 | 29,810 | 12,000 | 1.4 |
09/02/2010 |
36.36
|
399,920 | 36.36 | 36.36 | 35.90 | 165,500 | 2,050 | 13.0 |
08/02/2010 |
36.36
|
464,250 | 36.36 | 36.36 | 35.90 | 153,880 | 72,650 | 6.5 |
05/02/2010 |
36.36
|
522,520 | 36.81 | 36.81 | 35.90 | 228,810 | 35,050 | 15.5 |
04/02/2010 |
36.81
|
591,080 | 36.36 | 36.81 | 36.36 | 168,990 | 15,000 | 12.4 |
03/02/2010 |
36.36
|
472,490 | 36.36 | 36.81 | 36.36 | 273,970 | 34,400 | 19.3 |
02/02/2010 |
36.36
|
369,110 | 36.36 | 36.81 | 36.13 | 136,100 | 0 | 10.9 |
01/02/2010 |
36.36
|
330,160 | 35.90 | 36.36 | 35.45 | 73,200 | 0 | 5.8 |
29/01/2010 |
35.90
|
457,350 | 35.45 | 35.90 | 34.99 | 111,560 | 31,240 | 6.3 |
28/01/2010 |
35.45
|
264,750 | 35.90 | 35.90 | 35.22 | 63,700 | 10,490 | 4.2 |
27/01/2010 |
35.90
|
493,820 | 37.04 | 37.26 | 35.90 | 79,960 | 7,990 | 5.8 |
26/01/2010 |
37.04
|
877,020 | 35.45 | 37.04 | 36.13 | 180,600 | 4,200 | 14.2 |
25/01/2010 |
35.45
|
215,660 | 35.67 | 35.90 | 34.99 | 30,770 | 600 | 2.3 |
22/01/2010 |
35.67
|
351,580 | 35.22 | 35.67 | 34.76 | 118,670 | 33,500 | 6.6 |
21/01/2010 |
35.22
|
598,730 | 36.13 | 36.13 | 34.99 | 226,670 | 49,700 | 13.9 |
20/01/2010 |
36.13
|
308,940 | 36.58 | 36.58 | 35.67 | 60,500 | 500 | 4.8 |
19/01/2010 |
36.58
|
533,330 | 35.22 | 36.81 | 35.22 | 77,740 | 10,600 | 5.3 |
18/01/2010 |
35.22
|
595,380 | 37.04 | 37.04 | 35.22 | 78,170 | 500 | 6.2 |
15/01/2010 |
37.04
|
662,150 | 37.26 | 37.26 | 36.36 | 271,620 | 1,050 | 22.0 |
14/01/2010 |
37.26
|
526,890 | 36.58 | 37.49 | 36.36 | 77,010 | 35,000 | 3.4 |
13/01/2010 |
36.58
|
885,630 | 34.99 | 36.58 | 34.31 | 97,680 | 21,260 | 5.9 |
12/01/2010 |
34.99
|
798,000 | 35.67 | 36.36 | 34.76 | 114,770 | 8,000 | 8.4 |
11/01/2010 |
35.67
|
533,760 | 36.36 | 36.81 | 35.22 | 41,510 | 57,000 | -1.2 |
08/01/2010 |
36.36
|
920,810 | 37.49 | 38.40 | 36.36 | 166,030 | 59,550 | 8.6 |
07/01/2010 |
37.49
|
1,040,530 | 38.40 | 38.63 | 37.49 | 73,410 | 162,210 | -7.4 |
06/01/2010 |
38.40
|
1,258,770 | 38.85 | 39.31 | 37.49 | 29,470 | 61,400 | -2.7 |
05/01/2010 |
38.85
|
2,041,850 | 37.04 | 38.85 | 37.95 | 83,070 | 93,380 | -0.9 |
04/01/2010 |
37.04
|
1,089,130 | 35.45 | 37.04 | 36.36 | 108,990 | 43,000 | 5.4 |
31/12/2009 |
35.45
|
1,098,480 | 34.99 | 35.90 | 34.76 | 8,150 | 20,300 | 0 |
30/12/2009 |
34.99
|
1,001,220 | 33.63 | 34.99 | 33.63 | 115,770 | 23,320 | 0 |
29/12/2009 |
33.63
|
936,260 | 34.76 | 34.76 | 33.63 | 208,130 | 18,790 | 0 |
28/12/2009 |
34.76
|
1,275,910 | 34.76 | 34.99 | 33.40 | 298,080 | 6,000 | 0 |
25/12/2009 |
34.76
|
1,354,480 | 33.17 | 34.76 | 33.86 | 158,980 | 21,460 | 0 |
24/12/2009 |
33.17
|
1,146,710 | 32.72 | 33.63 | 31.36 | 299,930 | 27,980 | 0 |
23/12/2009 |
32.72
|
1,355,850 | 31.36 | 32.72 | 31.81 | 233,770 | 52,800 | 0 |
22/12/2009 |
31.36
|
1,837,390 | 29.99 | 31.36 | 29.99 | 524,070 | 110,180 | 0 |
21/12/2009 |
29.99
|
634,470 | 28.63 | 29.99 | 29.54 | 100,800 | 750 | 0 |
18/12/2009 |
28.63
|
1,523,960 | 27.27 | 28.63 | 27.95 | 536,820 | 536,350 | 0 |
17/12/2009 |
27.27
|
658,370 | 27.04 | 27.49 | 25.90 | 218,440 | 24,640 | 0 |
16/12/2009 |
27.04
|
994,650 | 28.40 | 28.40 | 27.04 | 536,990 | 90,710 | 0 |
15/12/2009 |
28.40
|
925,580 | 27.49 | 28.63 | 27.49 | 665,400 | 61,930 | 0 |
14/12/2009 |
27.49
|
540,180 | 26.36 | 27.49 | 26.36 | 16,870 | 15,100 | 0 |
11/12/2009 |
26.36
|
562,780 | 27.72 | 27.72 | 26.36 | 104,050 | 44,500 | 0 |
10/12/2009 |
27.72
|
722,250 | 29.08 | 29.08 | 27.72 | 106,950 | 11,980 | 0 |
09/12/2009 |
29.08
|
699,800 | 30.22 | 30.22 | 28.86 | 182,640 | 1,800 | 0 |
08/12/2009 |
30.22
|
556,070 | 30.90 | 31.13 | 29.77 | 207,770 | 21,000 | 0 |
07/12/2009 |
30.90
|
758,630 | 29.54 | 30.90 | 29.54 | 192,400 | 0 | 0 |
04/12/2009 |
29.54
|
492,410 | 29.08 | 29.77 | 28.63 | 195,940 | 0 | 0 |
03/12/2009 |
29.08
|
253,540 | 29.54 | 29.99 | 28.40 | 45,800 | 3,000 | 0 |
02/12/2009 |
29.54
|
399,160 | 30.90 | 30.90 | 29.54 | 83,770 | 0 | 0 |
01/12/2009 |
30.90
|
420,490 | 30.67 | 31.81 | 30.67 | 68,710 | 1,000 | 0 |
30/11/2009 |
30.67
|
475,780 | 29.54 | 30.90 | 29.08 | 25,290 | 30,000 | 0 |
27/11/2009 |
29.54
|
1,369,500 | 29.31 | 30.67 | 27.95 | 181,360 | 199,800 | 0 |
26/11/2009 |
29.31
|
778,070 | 30.67 | 30.67 | 29.31 | 414,250 | 136,800 | 0 |
25/11/2009 |
30.67
|
1,128,640 | 32.27 | 32.27 | 30.67 | 102,430 | 3,000 | 0 |
24/11/2009 |
32.27
|
746,550 | 32.95 | 33.40 | 32.04 | 55,500 | 18,470 | 0 |
23/11/2009 |
32.95
|
1,140,900 | 34.54 | 34.54 | 32.95 | 9,310 | 2,920 | 0 |
20/11/2009 |
34.54
|
1,159,690 | 35.67 | 35.90 | 34.31 | 205,740 | 44,500 | 0 |
19/11/2009 |
35.67
|
2,399,030 | 34.08 | 35.67 | 35.22 | 41,500 | 60,480 | 0 |