Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.70 | -4.39% | 51,514,000 | -481,354 | -7.6 |
14.85
15.95
15.20
|
2 tháng
(2024-07-22) |
-0.35 | -2.24% | 125,149,900 | 4,657 | -0.2 |
13.60
15.95
15.20
|
3 tháng
(2024-06-24) |
-0.95 | -5.86% | 194,183,800 | -8,033 | -0.6 |
13.60
16.60
15.20
|
6 tháng
(2024-03-25) |
-3.50 | -18.68% | 559,402,000 | -927,043 | -19.7 |
13.60
19.05
15.20
|
12 tháng
(2023-09-26) |
-2.15 | -12.35% | 1,802,798,300 | -4,764,034 | -88.0 |
13.29
19.05
15.20
|
24 tháng
(2022-10-03) |
-1.59 | -9.43% | 3,551,102,900 | -1,350,381 | -79.3 |
10.06
22.45
15.20
|
36 tháng
(2021-10-06) |
-2.52 | -14.20% | 5,414,446,900 | -44,465,523 | -1,581.3 |
10.06
54.16
15.20
|
60 tháng
(2019-10-17) |
-6.16 | -28.79% | 6,294,898,480 | -130,901,693 | -3,229.3 |
10.06
54.16
15.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/11/2011 |
8.55
|
33,900 | 8.67 | 8.87 | 8.47 | 300 | 0 | 0.0 |
21/11/2011 |
8.67
|
104,850 | 8.51 | 8.87 | 8.22 | 0 | 6,000 | -0.1 |
18/11/2011 |
8.51
|
6,790 | 8.51 | 8.51 | 8.35 | 0 | 0 | 0 |
17/11/2011 |
8.51
|
147,880 | 8.63 | 8.71 | 8.43 | 0 | 28,050 | -0.6 |
16/11/2011 |
8.63
|
62,130 | 8.55 | 8.92 | 8.55 | 500 | 19,600 | -0.4 |
15/11/2011 |
8.55
|
132,120 | 8.96 | 9.08 | 8.51 | 0 | 99,640 | -2.1 |
14/11/2011 |
8.96
|
74,730 | 9.32 | 9.32 | 8.96 | 0 | 19,470 | -0.4 |
11/11/2011 |
9.32
|
76,320 | 9.53 | 9.73 | 9.28 | 0 | 18,790 | -0.4 |
10/11/2011 |
9.53
|
38,320 | 9.85 | 9.85 | 9.53 | 0 | 33,000 | -0.8 |
09/11/2011 |
9.85
|
138,530 | 9.85 | 9.93 | 9.69 | 0 | 3,000 | -0.1 |
08/11/2011 |
9.85
|
52,270 | 9.97 | 10.06 | 9.73 | 0 | 17,600 | -0.4 |
07/11/2011 |
9.97
|
306,690 | 9.69 | 10.14 | 9.69 | 4,350 | 18,000 | -0.3 |
04/11/2011 |
9.69
|
93,800 | 9.53 | 9.69 | 9.53 | 0 | 0 | 0 |
03/11/2011 |
9.53
|
61,310 | 9.53 | 9.57 | 9.28 | 0 | 9,640 | -0.2 |
02/11/2011 |
9.53
|
92,720 | 9.40 | 9.57 | 9.20 | 1,000 | 14,700 | -0.3 |
01/11/2011 |
9.40
|
63,870 | 9.65 | 9.65 | 9.28 | 0 | 10,000 | -0.2 |
31/10/2011 |
9.65
|
108,250 | 9.61 | 9.97 | 9.53 | 0 | 10,000 | -0.2 |
28/10/2011 |
9.61
|
199,470 | 9.16 | 9.61 | 9.28 | 1,680 | 27,360 | -0.6 |
27/10/2011 |
9.16
|
65,620 | 9.08 | 9.20 | 9.08 | 0 | 0 | 0 |
26/10/2011 |
9.08
|
139,100 | 9.08 | 9.32 | 8.87 | 0 | 0 | 0 |
25/10/2011 |
9.08
|
217,570 | 9.04 | 9.24 | 9.04 | 0 | 3,400 | -0.1 |
24/10/2011 |
9.04
|
217,620 | 8.63 | 9.04 | 8.75 | 126,200 | 50,000 | 1.7 |
21/10/2011 |
8.63
|
191,270 | 8.22 | 8.63 | 8.39 | 3,100 | 260,000 | -5.4 |
20/10/2011 |
8.22
|
71,720 | 8.47 | 8.63 | 8.14 | 500 | 0 | 0.0 |
19/10/2011 |
8.47
|
41,800 | 8.79 | 9.00 | 8.39 | 1,000 | 0 | 0.0 |
18/10/2011 |
8.79
|
22,500 | 8.87 | 8.92 | 8.75 | 300 | 0 | 0.0 |
17/10/2011 |
8.87
|
127,560 | 9.32 | 9.32 | 8.87 | 1,000 | 0 | 0.0 |
14/10/2011 |
9.32
|
64,030 | 9.53 | 9.57 | 9.28 | 0 | 1,060 | -0.0 |
13/10/2011 |
9.53
|
56,670 | 9.44 | 9.77 | 9.49 | 0 | 17,250 | -0.4 |
12/10/2011 |
9.44
|
54,150 | 9.57 | 9.57 | 9.40 | 33,600 | 0 | 0.8 |
11/10/2011 |
9.57
|
114,200 | 9.32 | 9.69 | 9.24 | 100 | 21,980 | -0.5 |
10/10/2011 |
9.32
|
48,940 | 9.16 | 9.36 | 9.00 | 0 | 0 | 0 |
07/10/2011 |
9.16
|
53,010 | 9.20 | 9.36 | 9.16 | 520 | 0 | 0.0 |
06/10/2011 |
9.20
|
54,280 | 9.12 | 9.36 | 9.08 | 0 | 25,500 | -0.6 |
05/10/2011 |
9.12
|
68,830 | 9.04 | 9.32 | 9.04 | 50 | 0 | 0.0 |
04/10/2011 |
9.04
|
235,420 | 9.49 | 9.49 | 9.04 | 0 | 18,000 | -0.4 |
03/10/2011 |
9.49
|
161,590 | 9.97 | 10.01 | 9.49 | 100 | 6,200 | -0.1 |
30/09/2011 |
9.97
|
46,720 | 10.01 | 10.14 | 9.93 | 3,000 | 15,020 | -0.3 |
29/09/2011 |
10.01
|
242,450 | 10.46 | 10.46 | 10.01 | 0 | 11,970 | -0.3 |
28/09/2011 |
10.46
|
447,970 | 10.30 | 10.58 | 10.34 | 0 | 25,530 | -0.7 |
27/09/2011 |
10.30
|
285,850 | 10.26 | 10.38 | 10.06 | 0 | 42,240 | -1.1 |
26/09/2011 |
10.26
|
266,270 | 10.79 | 10.79 | 10.26 | 50 | 35,810 | -0.9 |
23/09/2011 |
10.79
|
228,950 | 10.63 | 11.03 | 10.58 | 1,800 | 61,590 | -1.6 |
22/09/2011 |
10.63
|
395,620 | 10.22 | 10.67 | 10.18 | 10 | 119,690 | -3.1 |
21/09/2011 |
10.22
|
86,790 | 10.18 | 10.34 | 10.10 | 0 | 0 | 0 |
20/09/2011 |
10.18
|
339,520 | 9.89 | 10.18 | 9.57 | 0 | 1,500 | -0.0 |
19/09/2011 |
9.89
|
311,630 | 9.53 | 9.93 | 9.24 | 0 | 2,000 | -0.0 |
16/09/2011 |
9.53
|
266,660 | 9.93 | 10.14 | 9.49 | 5,900 | 0 | 0.1 |
15/09/2011 |
9.93
|
666,360 | 9.57 | 9.93 | 9.24 | 0 | 3,800 | -0.1 |
14/09/2011 |
9.57
|
372,130 | 9.69 | 9.77 | 9.53 | 12,250 | 1,000 | 0.3 |
13/09/2011 |
9.69
|
485,210 | 9.73 | 10.06 | 9.69 | 13,000 | 101,920 | -2.1 |
12/09/2011 |
9.73
|
409,030 | 9.28 | 9.73 | 9.49 | 100,000 | 114,900 | -0.4 |
09/09/2011 |
9.28
|
138,120 | 9.61 | 9.69 | 9.28 | 5,000 | 24,000 | -0.5 |
08/09/2011 |
9.61
|
139,240 | 9.53 | 9.97 | 9.61 | 3,000 | 32,740 | -0.7 |
07/09/2011 |
9.53
|
139,690 | 9.16 | 9.61 | 9.20 | 3,220 | 19,570 | -0.4 |
06/09/2011 |
9.16
|
294,190 | 9.44 | 9.44 | 9.08 | 0 | 10,000 | -0.2 |
05/09/2011 |
9.44
|
246,210 | 9.40 | 9.49 | 9.08 | 5,100 | 60,000 | -1.3 |
01/09/2011 |
9.40
|
300,300 | 9.40 | 9.61 | 9.40 | 0 | 0 | 0 |
31/08/2011 |
9.40
|
287,990 | 8.96 | 9.40 | 8.96 | 3,600 | 6,000 | -0.1 |
30/08/2011 |
8.96
|
352,720 | 8.63 | 9.04 | 8.75 | 15,300 | 0 | 0.3 |
29/08/2011 |
8.63
|
265,500 | 8.22 | 8.63 | 8.06 | 0 | 0 | 0 |
26/08/2011 |
8.22
|
191,610 | 8.22 | 8.26 | 7.98 | 3,800 | 10 | 0.1 |
25/08/2011 |
8.22
|
204,010 | 8.22 | 8.30 | 7.86 | 0 | 0 | 0 |
24/08/2011 |
8.22
|
287,140 | 8.22 | 8.47 | 8.02 | 14,540 | 33,450 | -0.4 |
23/08/2011 |
8.22
|
432,980 | 7.90 | 8.22 | 7.73 | 6,000 | 144,930 | -2.8 |
22/08/2011 |
7.90
|
189,100 | 7.53 | 7.90 | 7.73 | 4,500 | 20,400 | -0.3 |
19/08/2011 |
7.53
|
767,840 | 7.21 | 7.53 | 6.96 | 1,300 | 360,000 | -6.6 |
18/08/2011 |
7.21
|
749,060 | 6.88 | 7.21 | 7.08 | 3,200 | 542,650 | -9.5 |
17/08/2011 |
6.88
|
504,180 | 6.55 | 6.88 | 6.60 | 0 | 320,000 | -5.4 |
16/08/2011 |
6.55
|
144,820 | 6.43 | 6.55 | 6.47 | 31,300 | 44,000 | -0.2 |
15/08/2011 |
6.43
|
378,550 | 6.43 | 6.51 | 6.19 | 10,800 | 154,880 | -2.2 |
12/08/2011 |
6.43
|
113,610 | 6.43 | 6.60 | 6.43 | 20,040 | 54,040 | -0.5 |
11/08/2011 |
6.43
|
216,530 | 6.51 | 6.51 | 6.31 | 20,000 | 38,670 | -0.3 |
10/08/2011 |
6.51
|
321,010 | 6.31 | 6.51 | 6.31 | 500 | 238,600 | -3.8 |
09/08/2011 |
6.31
|
98,270 | 6.51 | 6.51 | 6.27 | 0 | 22,620 | -0.3 |
08/08/2011 |
6.51
|
749,520 | 6.76 | 6.96 | 6.47 | 20,910 | 719,000 | -11.3 |
05/08/2011 |
6.76
|
727,330 | 6.88 | 7.21 | 6.55 | 10,900 | 675,200 | -11.0 |
04/08/2011 |
6.88
|
377,010 | 6.55 | 6.88 | 6.55 | 1,220 | 341,000 | -5.6 |
03/08/2011 |
6.55
|
463,360 | 6.72 | 6.72 | 6.51 | 21,000 | 353,410 | -5.4 |
02/08/2011 |
6.72
|
61,330 | 6.80 | 6.80 | 6.72 | 40,050 | 31,050 | 0.1 |
01/08/2011 |
6.80
|
183,180 | 7.04 | 7.04 | 6.76 | 56,470 | 125,170 | -1.2 |
29/07/2011 |
7.04
|
70,050 | 7.12 | 7.12 | 6.92 | 20,100 | 52,720 | -0.6 |
28/07/2011 |
7.12
|
224,530 | 7.08 | 7.25 | 7.08 | 9,100 | 145,740 | -2.4 |
27/07/2011 |
7.08
|
68,400 | 7.41 | 7.45 | 7.08 | 6,600 | 48,880 | -0.7 |
26/07/2011 |
7.41
|
200,180 | 7.41 | 7.57 | 7.37 | 5,000 | 124,900 | -2.2 |
25/07/2011 |
7.41
|
32,540 | 7.45 | 7.45 | 7.41 | 100 | 23,200 | -0.4 |
22/07/2011 |
7.45
|
116,550 | 7.57 | 7.61 | 7.45 | 9,720 | 45,370 | -0.7 |
21/07/2011 |
7.57
|
76,430 | 7.61 | 7.61 | 7.57 | 0 | 66,270 | -1.2 |
20/07/2011 |
7.61
|
324,100 | 7.53 | 7.61 | 7.53 | 34,350 | 165,270 | -2.4 |
19/07/2011 |
7.53
|
360,130 | 7.53 | 7.53 | 7.45 | 5,000 | 314,710 | -5.7 |
18/07/2011 |
7.53
|
7,357 | 7.69 | 7.69 | 7.53 | 20,000 | 43,460 | -0.4 |
15/07/2011 |
7.69
|
105,100 | 7.69 | 7.73 | 7.61 | 10,000 | 98,900 | -1.7 |
14/07/2011 |
7.69
|
169,340 | 7.65 | 7.73 | 7.49 | 1,380 | 106,120 | -2.0 |
13/07/2011 |
7.65
|
236,370 | 7.90 | 7.94 | 7.57 | 4,520 | 171,960 | -3.1 |
12/07/2011 |
7.90
|
354,690 | 8.30 | 8.30 | 7.90 | 1,700 | 229,850 | -4.5 |
11/07/2011 |
8.30
|
139,900 | 8.47 | 8.71 | 8.30 | 1,500 | 11,790 | -0.2 |
08/07/2011 |
8.47
|
36,040 | 8.67 | 8.71 | 8.47 | 5,180 | 0 | 0.1 |
07/07/2011 |
8.67
|
331,930 | 9.12 | 9.20 | 8.67 | 410 | 190,000 | -4.0 |
06/07/2011 |
9.12
|
55,370 | 9.36 | 9.40 | 9.12 | 44,100 | 46,540 | -0.1 |
05/07/2011 |
9.36
|
234,970 | 9.20 | 9.57 | 9.16 | 3,000 | 195,000 | -4.4 |