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) |
2.50 | 7.53% | 190,889,600 | 15,902,184 | 546.9 |
33.20
36
36
|
2 tháng
(2024-07-22) |
2.05 | 6.09% | 330,808,000 | 20,267,243 | 688.1 |
30.15
36
36
|
3 tháng
(2024-06-21) |
3.50 | 10.87% | 456,633,200 | 19,033,989 | 654.0 |
30.15
36
36
|
6 tháng
(2024-03-25) |
1 | 2.88% | 1,019,836,900 | -42,251,710 | -1,351.8 |
30.15
36
36
|
12 tháng
(2023-09-25) |
9.03 | 33.86% | 1,777,932,000 | -43,558,833 | -1,346.4 |
24.52
36.45
36
|
24 tháng
(2022-09-30) |
14.94 | 71.95% | 2,999,065,900 | -23,853,581 | -868.0 |
17.72
36.45
36
|
36 tháng
(2021-10-05) |
9.93 | 38.53% | 4,769,704,200 | 90,187,768 | 2,489.0 |
17.72
36.45
36
|
60 tháng
(2019-10-16) |
21.09 | 144.31% | 9,305,197,530 | -118,123,682 | -5,763.4 |
11.48
36.82
36
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2011 |
7.45
|
289,180 | 7.52 | 7.52 | 7.39 | 0 | 260,980 | -5.8 |
18/11/2011 |
7.52
|
234,340 | 7.55 | 7.59 | 7.42 | 1,200 | 185,960 | -4.1 |
17/11/2011 |
7.55
|
477,870 | 7.49 | 7.65 | 7.52 | 137,970 | 436,940 | -6.8 |
16/11/2011 |
7.49
|
191,030 | 7.45 | 7.69 | 7.42 | 60,510 | 205,290 | -3.2 |
15/11/2011 |
7.45
|
99,550 | 7.42 | 7.65 | 7.42 | 60,500 | 30,000 | 0.7 |
14/11/2011 |
7.42
|
236,000 | 7.59 | 7.59 | 7.39 | 60,600 | 171,260 | -2.5 |
11/11/2011 |
7.59
|
210,610 | 7.59 | 7.69 | 7.59 | 0 | 116,040 | -2.6 |
10/11/2011 |
7.59
|
91,590 | 7.65 | 7.65 | 7.52 | 0 | 50,000 | -1.1 |
09/11/2011 |
7.65
|
311,260 | 7.65 | 7.65 | 7.59 | 10,000 | 255,050 | -5.6 |
08/11/2011 |
7.65
|
281,740 | 7.72 | 7.72 | 7.59 | 0 | 188,340 | -4.3 |
07/11/2011 |
7.72
|
111,440 | 7.92 | 8.02 | 7.72 | 9,190 | 36,800 | -0.6 |
04/11/2011 |
7.92
|
35,370 | 7.99 | 8.02 | 7.92 | 0 | 0 | 0 |
03/11/2011 |
7.99
|
112,610 | 8.06 | 8.06 | 7.96 | 0 | 10,510 | -0.3 |
02/11/2011 |
8.06
|
244,880 | 8.06 | 8.19 | 7.92 | 44,130 | 33,800 | 0.3 |
01/11/2011 |
8.06
|
126,750 | 8.09 | 8.16 | 7.99 | 100 | 13,800 | -0.3 |
31/10/2011 |
8.09
|
128,220 | 8.26 | 8.42 | 8.09 | 0 | 89,980 | -2.2 |
28/10/2011 |
8.26
|
120,320 | 8.39 | 8.46 | 8.19 | 5,600 | 1,680 | 0.1 |
27/10/2011 |
8.39
|
388,140 | 8.02 | 8.39 | 8.12 | 310,550 | 76,060 | 5.8 |
26/10/2011 |
8.02
|
277,110 | 7.72 | 8.02 | 7.79 | 172,590 | 10,000 | 3.9 |
25/10/2011 |
7.72
|
266,000 | 7.75 | 7.85 | 7.69 | 131,310 | 149,000 | -0.4 |
24/10/2011 |
7.75
|
194,970 | 7.85 | 7.89 | 7.69 | 60,650 | 150,000 | -2.1 |
21/10/2011 |
7.85
|
477,940 | 7.49 | 7.85 | 7.49 | 199,930 | 323,060 | -2.9 |
20/10/2011 |
7.49
|
203,940 | 7.45 | 7.52 | 7.45 | 0 | 105,000 | -2.4 |
19/10/2011 |
7.45
|
291,970 | 7.52 | 7.59 | 7.45 | 0 | 181,440 | -4.1 |
18/10/2011 |
7.52
|
256,850 | 7.55 | 7.59 | 7.35 | 200 | 67,180 | -1.5 |
17/10/2011 |
7.55
|
392,620 | 7.72 | 7.72 | 7.55 | 29,330 | 142,780 | -2.6 |
14/10/2011 |
7.72
|
266,040 | 7.82 | 7.85 | 7.72 | 5,000 | 2,600 | 0.1 |
13/10/2011 |
7.82
|
278,030 | 7.79 | 7.82 | 7.75 | 330 | 8,000 | -0.2 |
12/10/2011 |
7.79
|
314,470 | 8.02 | 8.02 | 7.79 | 1,000 | 3,400 | -0.1 |
11/10/2011 |
8.02
|
235,600 | 8.09 | 8.09 | 7.99 | 1,000 | 103,200 | -2.5 |
10/10/2011 |
8.09
|
262,370 | 7.96 | 8.09 | 7.96 | 138,100 | 0 | 3.3 |
07/10/2011 |
7.96
|
521,840 | 7.96 | 8.06 | 7.89 | 10,790 | 152,500 | -3.4 |
06/10/2011 |
7.96
|
586,330 | 7.89 | 8.16 | 7.89 | 21,500 | 282,160 | -6.3 |
05/10/2011 |
7.89
|
524,710 | 8.12 | 8.22 | 7.89 | 1,080 | 181,620 | -4.3 |
04/10/2011 |
8.12
|
258,450 | 8.32 | 8.32 | 8.09 | 3,000 | 121,080 | -2.9 |
03/10/2011 |
8.32
|
317,030 | 8.42 | 8.42 | 8.32 | 61,550 | 158,520 | -2.4 |
30/09/2011 |
8.42
|
250,870 | 8.42 | 8.52 | 8.42 | 94,690 | 30,000 | 1.6 |
29/09/2011 |
8.42
|
177,580 | 8.49 | 8.49 | 8.39 | 65,470 | 71,640 | -0.2 |
28/09/2011 |
8.49
|
345,530 | 8.56 | 8.76 | 8.49 | 20,800 | 193,420 | -4.4 |
27/09/2011 |
8.56
|
123,450 | 8.49 | 8.66 | 8.46 | 66,030 | 0 | 1.7 |
26/09/2011 |
8.49
|
358,950 | 8.52 | 8.56 | 8.49 | 36,060 | 141,440 | -2.7 |
23/09/2011 |
8.52
|
544,950 | 8.66 | 8.66 | 8.49 | 10,000 | 301,830 | -7.4 |
22/09/2011 |
8.66
|
492,740 | 8.62 | 8.69 | 8.52 | 75,500 | 455,080 | -9.8 |
21/09/2011 |
8.62
|
204,020 | 8.62 | 8.69 | 8.56 | 60,500 | 130,760 | -1.8 |
20/09/2011 |
8.62
|
297,570 | 8.86 | 8.86 | 8.52 | 90,260 | 193,850 | -2.7 |
19/09/2011 |
8.86
|
180,020 | 8.46 | 8.86 | 8.49 | 63,440 | 10,300 | 1.4 |
16/09/2011 |
8.46
|
743,610 | 8.52 | 8.79 | 8.46 | 2,320 | 714,550 | -18.2 |
15/09/2011 |
8.52
|
705,990 | 8.59 | 8.59 | 8.46 | 44,440 | 442,620 | -10.1 |
14/09/2011 |
8.59
|
656,080 | 8.79 | 8.79 | 8.56 | 100 | 384,310 | -9.9 |
13/09/2011 |
8.79
|
441,860 | 8.82 | 8.92 | 8.76 | 13,300 | 194,530 | -4.8 |
12/09/2011 |
8.82
|
210,630 | 9.02 | 9.02 | 8.82 | 2,700 | 157,740 | -4.1 |
09/09/2011 |
9.02
|
263,080 | 8.99 | 9.06 | 8.99 | 133,090 | 0 | 3.6 |
08/09/2011 |
8.99
|
689,710 | 8.99 | 9.36 | 8.96 | 135,610 | 0 | 3.7 |
07/09/2011 |
8.99
|
353,810 | 8.96 | 9.26 | 8.96 | 88,300 | 50,500 | 1.0 |
06/09/2011 |
8.96
|
129,750 | 9.12 | 9.12 | 8.86 | 72,100 | 1,510 | 1.9 |
05/09/2011 |
9.12
|
284,410 | 9.33 | 9.46 | 9.06 | 40,000 | 51,330 | -0.3 |
01/09/2011 |
9.33
|
1,683,540 | 8.89 | 9.33 | 8.96 | 20,000 | 28,900 | -0.3 |
31/08/2011 |
8.89
|
719,980 | 8.66 | 8.89 | 8.66 | 535,790 | 31,770 | 13.3 |
30/08/2011 |
8.66
|
263,200 | 8.66 | 8.82 | 8.66 | 118,500 | 26,370 | 2.4 |
29/08/2011 |
8.66
|
224,570 | 8.49 | 8.66 | 8.46 | 48,080 | 188,740 | -3.6 |
26/08/2011 |
8.49
|
146,750 | 8.49 | 8.59 | 8.42 | 33,860 | 63,320 | -0.7 |
25/08/2011 |
8.49
|
113,980 | 8.32 | 8.52 | 8.42 | 16,140 | 10,100 | 0.2 |
24/08/2011 |
8.32
|
251,820 | 8.62 | 8.69 | 8.32 | 10,500 | 235,070 | -5.7 |
23/08/2011 |
8.62
|
107,040 | 8.72 | 8.72 | 8.59 | 300 | 60,790 | -1.6 |
22/08/2011 |
8.72
|
193,700 | 8.69 | 8.79 | 8.69 | 470 | 126,520 | -3.3 |
19/08/2011 |
8.69
|
224,210 | 8.99 | 8.99 | 8.69 | 65,400 | 126,500 | -1.6 |
18/08/2011 |
8.99
|
261,970 | 8.62 | 8.99 | 8.76 | 207,220 | 0 | 5.5 |
17/08/2011 |
8.62
|
89,490 | 8.49 | 8.62 | 8.49 | 83,000 | 63,260 | 0.5 |
16/08/2011 |
8.49
|
44,990 | 8.46 | 8.52 | 8.46 | 13,580 | 0 | 0.3 |
15/08/2011 |
8.46
|
30,970 | 8.46 | 8.56 | 8.46 | 0 | 0 | 0 |
12/08/2011 |
8.46
|
65,680 | 8.29 | 8.49 | 8.36 | 33,280 | 0 | 0.8 |
11/08/2011 |
8.29
|
128,320 | 8.36 | 8.36 | 8.12 | 70,080 | 68,850 | 0.0 |
10/08/2011 |
8.36
|
334,640 | 8.36 | 8.62 | 8.36 | 143,000 | 216,720 | -1.8 |
09/08/2011 |
8.36
|
205,700 | 8.52 | 8.52 | 8.19 | 120,500 | 0 | 3.0 |
08/08/2011 |
8.52
|
243,770 | 8.66 | 8.66 | 8.52 | 93,220 | 184,310 | -2.3 |
05/08/2011 |
8.66
|
46,180 | 8.62 | 8.82 | 8.62 | 15,100 | 0 | 0.4 |
04/08/2011 |
8.62
|
11,190 | 8.62 | 8.99 | 8.62 | 2,000 | 59,860 | -1.5 |
03/08/2011 |
8.62
|
31,520 | 8.66 | 8.66 | 8.56 | 0 | 0 | 0 |
02/08/2011 |
8.66
|
210,920 | 8.72 | 8.79 | 8.66 | 100 | 0 | 0.0 |
01/08/2011 |
8.72
|
186,680 | 8.92 | 8.92 | 8.69 | 11,000 | 126,500 | -3.0 |
29/07/2011 |
8.92
|
170,800 | 8.89 | 8.92 | 8.66 | 115,020 | 63,260 | 1.4 |
28/07/2011 |
8.89
|
100,870 | 8.96 | 9.06 | 8.89 | 40,000 | 0 | 1.1 |
27/07/2011 |
8.96
|
223,290 | 8.59 | 8.96 | 8.66 | 123,900 | 200 | 3.3 |
26/07/2011 |
8.59
|
90,630 | 8.56 | 8.76 | 8.59 | 20,100 | 0 | 0.5 |
25/07/2011 |
8.56
|
71,120 | 8.62 | 8.62 | 8.46 | 5,000 | 0 | 0.1 |
22/07/2011 |
8.62
|
169,350 | 8.86 | 8.86 | 8.62 | 7,100 | 139,990 | -3.4 |
21/07/2011 |
8.86
|
70,000 | 8.92 | 8.99 | 8.82 | 139,010 | 140,790 | -0.0 |
20/07/2011 |
8.92
|
295,110 | 8.52 | 8.92 | 8.52 | 241,670 | 151,130 | 2.4 |
19/07/2011 |
8.52
|
168,150 | 8.49 | 8.59 | 8.42 | 0 | 140,470 | -3.6 |
18/07/2011 |
8.49
|
20,731 | 8.62 | 8.62 | 8.46 | 4,290 | 140,460 | -3.5 |
15/07/2011 |
8.62
|
303,000 | 8.96 | 9.09 | 8.62 | 35,000 | 276,100 | -6.3 |
14/07/2011 |
8.96
|
65,260 | 8.86 | 9.09 | 8.82 | 100 | 0 | 0.0 |
13/07/2011 |
8.86
|
175,250 | 8.86 | 8.92 | 8.82 | 0 | 41,310 | -1.1 |
12/07/2011 |
8.86
|
22,300 | 8.96 | 8.96 | 8.86 | 0 | 6,710 | -0.2 |
11/07/2011 |
8.96
|
53,530 | 8.96 | 8.99 | 8.86 | 0 | 17,350 | -0.5 |
08/07/2011 |
8.96
|
175,800 | 8.96 | 8.99 | 8.92 | 550 | 94,470 | -2.5 |
07/07/2011 |
8.96
|
18,490 | 8.96 | 8.99 | 8.86 | 0 | 4,530 | -0.1 |
06/07/2011 |
8.96
|
32,150 | 8.96 | 9.06 | 8.96 | 1,600 | 8,150 | -0.2 |
05/07/2011 |
8.96
|
50,280 | 8.92 | 9.16 | 8.92 | 0 | 17,500 | -0.5 |
04/07/2011 |
8.92
|
79,150 | 9.02 | 9.09 | 8.89 | 200 | 46,100 | -1.2 |