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) |
1.95 | 5.06% | 650,600 | 312,200 | 12.5 |
38.50
40.50
40.45
|
2 tháng
(2024-07-22) |
0.45 | 1.12% | 787,900 | 311,680 | 12.5 |
37
40.50
40.45
|
3 tháng
(2024-06-21) |
-2.90 | -6.69% | 1,121,000 | 308,380 | 12.3 |
37
44.40
40.45
|
6 tháng
(2024-03-25) |
1.65 | 4.25% | 1,746,800 | 311,280 | 12.5 |
37
44.60
40.45
|
12 tháng
(2023-09-25) |
8.45 | 26.41% | 2,672,300 | 312,780 | 12.5 |
30
44.60
40.45
|
24 tháng
(2022-09-30) |
2.83 | 7.53% | 5,824,500 | 315,966 | 18.4 |
22.85
44.60
40.45
|
36 tháng
(2021-10-05) |
3.71 | 10.11% | 10,310,400 | 309,666 | 19.1 |
22.85
49.14
40.45
|
60 tháng
(2019-10-16) |
7.58 | 23.07% | 21,460,340 | -2,068,284 | -55.5 |
19.09
49.14
40.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/11/2009 |
27.18
|
10,240 | 25.96 | 27.18 | 25.55 | 3,030 | 0 | 0 |
10/11/2009 |
25.96
|
20,070 | 26.37 | 26.37 | 25.15 | 1,450 | 5,450 | 0 |
09/11/2009 |
26.37
|
22,810 | 27.58 | 27.99 | 26.37 | 3,700 | 9,550 | 0 |
06/11/2009 |
27.58
|
14,450 | 27.18 | 27.58 | 27.18 | 50 | 0 | 0 |
05/11/2009 |
27.18
|
40,600 | 25.96 | 27.18 | 26.37 | 0 | 32,000 | 0 |
04/11/2009 |
25.96
|
5,690 | 25.76 | 25.96 | 24.74 | 0 | 0 | 0 |
03/11/2009 |
25.76
|
20,820 | 26.97 | 26.97 | 25.76 | 11,550 | 0 | 0 |
02/11/2009 |
26.97
|
53,170 | 28.39 | 28.39 | 26.97 | 37,350 | 19,340 | 0 |
30/10/2009 |
28.39
|
7,300 | 27.99 | 29.00 | 27.38 | 0 | 3,700 | 0 |
29/10/2009 |
27.99
|
30,260 | 29.41 | 29.41 | 27.99 | 15,430 | 2,230 | 0 |
28/10/2009 |
29.41
|
58,440 | 29.81 | 30.02 | 29.21 | 41,830 | 30,000 | 0 |
27/10/2009 |
29.81
|
42,720 | 30.83 | 30.83 | 29.41 | 19,920 | 10,000 | 0 |
26/10/2009 |
30.83
|
38,900 | 30.83 | 30.83 | 30.02 | 13,000 | 2,110 | 0 |
23/10/2009 |
30.83
|
28,260 | 31.64 | 32.25 | 30.83 | 1,900 | 0 | 0 |
22/10/2009 |
31.64
|
73,860 | 30.22 | 31.64 | 30.22 | 0 | 30,000 | 0 |
21/10/2009 |
30.22
|
50,270 | 30.22 | 30.22 | 30.02 | 30,560 | 20,000 | 0 |
20/10/2009 |
30.22
|
40,870 | 30.42 | 31.23 | 30.22 | 2,670 | 20,000 | 0 |
19/10/2009 |
30.42
|
46,300 | 29.41 | 30.42 | 28.39 | 15,000 | 21,880 | 0 |
16/10/2009 |
29.41
|
43,730 | 30.22 | 30.22 | 29.21 | 20,000 | 1,700 | 0 |
15/10/2009 |
30.22
|
33,810 | 31.64 | 32.45 | 30.22 | 900 | 4,430 | 0 |
14/10/2009 |
31.64
|
35,320 | 30.22 | 31.64 | 29.61 | 12,380 | 770 | 0 |
13/10/2009 |
30.22
|
51,390 | 30.22 | 30.42 | 28.80 | 10,000 | 0 | 0 |
12/10/2009 |
30.22
|
60,280 | 29.21 | 30.42 | 29.41 | 38,770 | 30,000 | 0 |
09/10/2009 |
29.21
|
95,470 | 28.19 | 29.21 | 28.19 | 38,140 | 22,000 | 0 |
08/10/2009 |
28.19
|
86,180 | 27.38 | 28.39 | 27.58 | 40,000 | 20,500 | 0 |
07/10/2009 |
27.38
|
119,600 | 26.16 | 27.38 | 26.77 | 77,560 | 40,090 | 0 |
06/10/2009 |
26.16
|
21,880 | 25.55 | 26.37 | 25.55 | 5,190 | 0 | 0 |
05/10/2009 |
25.55
|
48,470 | 25.15 | 25.76 | 25.55 | 30,000 | 30,000 | 0 |
02/10/2009 |
25.15
|
66,860 | 26.37 | 26.37 | 25.15 | 26,520 | 10,000 | 0 |
01/10/2009 |
26.37
|
75,540 | 27.18 | 27.18 | 26.16 | 47,930 | 25,820 | 0 |
30/09/2009 |
27.18
|
211,500 | 26.37 | 27.18 | 25.96 | 130,790 | 164,470 | 0 |
29/09/2009 |
26.37
|
106,520 | 26.16 | 26.97 | 25.35 | 86,420 | 83,000 | 0 |
28/09/2009 |
26.16
|
27,590 | 25.15 | 26.16 | 25.35 | 20,000 | 5,000 | 0 |
25/09/2009 |
25.15
|
108,300 | 26.16 | 26.16 | 25.15 | 50,000 | 98,900 | 0 |
24/09/2009 |
26.16
|
22,260 | 25.96 | 26.16 | 25.15 | 12,510 | 290 | 0 |
23/09/2009 |
25.96
|
72,550 | 25.96 | 26.37 | 25.76 | 51,400 | 26,410 | 0 |
22/09/2009 |
25.96
|
117,490 | 26.57 | 26.57 | 25.96 | 68,410 | 98,940 | 0 |
21/09/2009 |
26.57
|
43,950 | 26.77 | 26.97 | 26.16 | 5,410 | 7,000 | 0 |
18/09/2009 |
26.77
|
111,290 | 25.55 | 26.77 | 25.96 | 50,000 | 7,000 | 0 |
17/09/2009 |
25.55
|
41,050 | 25.96 | 25.96 | 25.35 | 13,110 | 1,750 | 0 |
16/09/2009 |
25.96
|
27,990 | 26.57 | 27.58 | 25.96 | 0 | 5,210 | 0 |
15/09/2009 |
26.57
|
64,530 | 26.97 | 26.97 | 25.96 | 43,630 | 4,120 | 0 |
14/09/2009 |
26.97
|
68,940 | 26.97 | 26.97 | 26.37 | 15,130 | 29,530 | 0 |
11/09/2009 |
26.97
|
234,940 | 25.76 | 26.97 | 26.37 | 114,830 | 62,310 | 0 |
10/09/2009 |
25.76
|
33,410 | 25.96 | 26.16 | 25.76 | 2,000 | 780 | 0 |
09/09/2009 |
25.96
|
36,680 | 25.55 | 26.37 | 25.15 | 22,630 | 2,100 | 0 |
08/09/2009 |
25.55
|
61,330 | 24.34 | 25.55 | 24.74 | 14,940 | 12,170 | 0 |
07/09/2009 |
24.34
|
84,600 | 24.95 | 24.95 | 23.73 | 30,000 | 10,850 | 0 |
04/09/2009 |
24.95
|
114,760 | 26.16 | 26.16 | 24.95 | 72,000 | 0 | 0 |
03/09/2009 |
26.16
|
51,960 | 26.57 | 26.57 | 25.55 | 32,020 | 130 | 0 |
02/09/2009 |
26.57
|
0 | 26.57 | 26.57 | 26.57 | 0 | 0 | 0 |
01/09/2009 |
26.57
|
94,510 | 26.97 | 26.97 | 25.76 | 60,750 | 0 | 0 |
31/08/2009 |
26.97
|
147,090 | 25.76 | 26.97 | 26.77 | 45,590 | 50,000 | 0 |
28/08/2009 |
25.76
|
182,280 | 24.54 | 25.76 | 24.95 | 105,610 | 0 | 0 |
27/08/2009 |
24.54
|
53,940 | 24.34 | 24.54 | 23.93 | 31,000 | 0 | 0 |
26/08/2009 |
24.34
|
93,510 | 24.34 | 24.54 | 23.73 | 60,000 | 7,140 | 0 |
25/08/2009 |
24.34
|
147,120 | 24.34 | 24.74 | 24.13 | 46,000 | 8,910 | 0 |
24/08/2009 |
24.34
|
216,380 | 23.32 | 24.34 | 23.93 | 50,000 | 50,190 | 0 |
21/08/2009 |
23.32
|
109,090 | 23.53 | 23.93 | 23.32 | 42,540 | 200 | 0 |
20/08/2009 |
23.53
|
47,860 | 23.53 | 23.53 | 23.12 | 20,000 | 0 | 0 |
19/08/2009 |
23.53
|
85,160 | 22.72 | 23.53 | 22.72 | 30,000 | 0 | 0 |
18/08/2009 |
22.72
|
52,490 | 23.12 | 23.12 | 22.11 | 15,000 | 2,190 | 0 |
17/08/2009 |
23.12
|
203,910 | 24.13 | 24.13 | 23.12 | 80,000 | 62,000 | 0 |
14/08/2009 |
24.13
|
319,150 | 23.12 | 24.13 | 23.53 | 82,290 | 100,200 | 0 |
13/08/2009 |
23.12
|
364,560 | 22.11 | 23.12 | 22.72 | 120,200 | 218,720 | 0 |
12/08/2009 |
22.11
|
202,270 | 21.09 | 22.11 | 21.30 | 20,000 | 450 | 0 |
11/08/2009 |
21.09
|
51,630 | 21.30 | 21.50 | 20.69 | 0 | 20,000 | 0 |
10/08/2009 |
21.30
|
19,880 | 21.09 | 21.30 | 21.09 | 0 | 0 | 0 |
07/08/2009 |
21.09
|
28,490 | 20.89 | 21.09 | 20.69 | 18,720 | 0 | 0 |
06/08/2009 |
20.89
|
141,820 | 21.09 | 21.09 | 20.12 | 90,280 | 40,000 | 0 |
05/08/2009 |
21.09
|
30,800 | 20.48 | 21.09 | 20.12 | 0 | 0 | 0 |
04/08/2009 |
20.48
|
41,620 | 20.48 | 20.89 | 20.28 | 500 | 16,050 | 0 |
03/08/2009 |
20.48
|
4,150 | 20.89 | 21.09 | 20.48 | 0 | 0 | 0 |
31/07/2009 |
20.89
|
24,310 | 20.28 | 20.89 | 19.71 | 6,230 | 0 | 0 |
30/07/2009 |
20.28
|
32,870 | 20.28 | 20.28 | 19.31 | 0 | 0 | 0 |
29/07/2009 |
20.28
|
56,260 | 20.69 | 20.69 | 20.28 | 6,090 | 0 | 0 |
28/07/2009 |
20.69
|
32,570 | 21.09 | 21.09 | 20.28 | 7,350 | 0 | 0 |
27/07/2009 |
21.09
|
61,520 | 20.28 | 21.30 | 20.48 | 14,480 | 10,690 | 0 |
24/07/2009 |
20.28
|
103,810 | 19.39 | 20.28 | 20.28 | 19,500 | 5,200 | 0 |
23/07/2009 |
19.39
|
55,640 | 19.23 | 19.39 | 19.06 | 19,330 | 0 | 0 |
22/07/2009 |
19.23
|
24,240 | 19.02 | 19.47 | 19.06 | 22,920 | 0 | 0 |
21/07/2009 |
19.02
|
13,320 | 18.86 | 19.02 | 18.17 | 3,000 | 0 | 0 |
20/07/2009 |
18.86
|
22,400 | 18.62 | 18.86 | 17.73 | 7,400 | 10,290 | 0 |
17/07/2009 |
18.62
|
54,690 | 18.46 | 18.66 | 17.85 | 0 | 0 | 0 |
16/07/2009 |
18.46
|
6,080 | 18.05 | 18.86 | 18.25 | 290 | 0 | 0 |
15/07/2009 |
18.05
|
16,750 | 17.85 | 18.29 | 18.05 | 10,000 | 0 | 0 |
14/07/2009 |
17.85
|
29,090 | 18.42 | 18.42 | 17.85 | 0 | 5,020 | 0 |
13/07/2009 |
18.42
|
74,730 | 18.25 | 18.42 | 18.05 | 49,900 | 0 | 0 |
10/07/2009 |
18.25
|
23,810 | 18.46 | 18.46 | 18.05 | 17,210 | 1,720 | 0 |
09/07/2009 |
18.46
|
4,340 | 18.58 | 18.86 | 18.21 | 0 | 0 | 0 |
08/07/2009 |
18.58
|
25,670 | 19.06 | 19.06 | 18.46 | 0 | 5,470 | 0 |
07/07/2009 |
19.06
|
20,820 | 19.15 | 19.43 | 18.86 | 15,800 | 0 | 0 |
06/07/2009 |
19.15
|
23,120 | 18.25 | 19.15 | 18.98 | 14,770 | 0 | 0 |
03/07/2009 |
18.25
|
17,730 | 17.97 | 18.29 | 17.24 | 9,620 | 0 | 0 |
02/07/2009 |
17.97
|
21,520 | 17.12 | 17.97 | 17.20 | 0 | 0 | 0 |
01/07/2009 |
17.12
|
36,220 | 17.81 | 17.81 | 17.08 | 16,370 | 500 | 0 |
30/06/2009 |
17.81
|
43,310 | 18.17 | 18.29 | 17.40 | 17,070 | 10,000 | 0 |
29/06/2009 |
18.17
|
36,600 | 18.94 | 19.15 | 18.13 | 16,680 | 12,830 | 0 |
26/06/2009 |
18.94
|
57,520 | 19.19 | 19.43 | 18.86 | 20,210 | 0 | 0 |
25/06/2009 |
19.19
|
17,270 | 19.06 | 19.84 | 18.58 | 7,800 | 0 | 0 |