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) |
-1.10 | -8.21% | 4,774,700 | -1,270,120 | -16.3 |
12.25
13.40
12.30
|
2 tháng
(2024-07-22) |
-1.65 | -11.83% | 12,171,800 | -2,383,172 | -31.3 |
12.25
13.95
12.30
|
3 tháng
(2024-06-24) |
-3.25 | -20.90% | 38,245,700 | -2,814,667 | -37.3 |
12.25
16.95
12.30
|
6 tháng
(2024-03-25) |
-1.45 | -10.55% | 75,123,200 | -4,830,571 | -66.7 |
12.25
16.95
12.30
|
12 tháng
(2023-09-26) |
0.73 | 6.28% | 91,121,300 | -5,887,325 | -81.3 |
10.75
16.95
12.30
|
24 tháng
(2022-10-03) |
-0.83 | -6.30% | 137,714,800 | -7,905,624 | -109.3 |
9.16
16.95
12.30
|
36 tháng
(2021-10-06) |
-6.35 | -34.04% | 183,388,900 | -11,118,221 | -177.0 |
9.16
20
12.30
|
60 tháng
(2019-10-17) |
-2.31 | -15.84% | 332,973,950 | -14,797,461 | -258.6 |
9.16
20
12.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/11/2011 |
1.92
|
477,830 | 1.86 | 1.92 | 1.86 | 58,810 | 31,000 | 0.2 |
21/11/2011 |
1.86
|
231,720 | 1.92 | 1.95 | 1.86 | 0 | 87,460 | -0.6 |
18/11/2011 |
1.92
|
1,005,160 | 1.92 | 1.95 | 1.89 | 10,000 | 260,010 | -1.7 |
17/11/2011 |
1.92
|
585,760 | 1.92 | 1.95 | 1.89 | 0 | 389,060 | -2.6 |
16/11/2011 |
1.92
|
667,000 | 1.89 | 1.95 | 1.89 | 51,200 | 408,170 | -2.4 |
15/11/2011 |
1.89
|
717,320 | 1.89 | 1.92 | 1.86 | 43,300 | 469,330 | -2.8 |
14/11/2011 |
1.89
|
481,310 | 1.95 | 1.95 | 1.89 | 50,300 | 236,290 | -1.2 |
11/11/2011 |
1.95
|
394,740 | 1.92 | 1.95 | 1.92 | 16,000 | 290,000 | -1.9 |
10/11/2011 |
1.92
|
279,830 | 1.95 | 1.95 | 1.89 | 0 | 70,000 | -0.5 |
09/11/2011 |
1.95
|
467,380 | 1.92 | 1.95 | 1.92 | 2,820 | 94,000 | -0.6 |
08/11/2011 |
1.92
|
417,190 | 1.92 | 1.95 | 1.89 | 0 | 5,360 | -0.0 |
07/11/2011 |
1.92
|
317,390 | 1.89 | 1.98 | 1.89 | 19,540 | 0 | 0.1 |
04/11/2011 |
1.89
|
203,330 | 1.89 | 1.92 | 1.89 | 10,000 | 0 | 0.1 |
03/11/2011 |
1.89
|
620,210 | 1.92 | 1.92 | 1.89 | 0 | 25,000 | -0.2 |
02/11/2011 |
1.92
|
472,340 | 1.95 | 1.98 | 1.92 | 15,760 | 106,710 | -0.6 |
01/11/2011 |
1.95
|
163,660 | 1.95 | 1.98 | 1.92 | 0 | 55,160 | -0.4 |
31/10/2011 |
1.95
|
205,780 | 1.95 | 1.98 | 1.95 | 5,500 | 96,300 | -0.6 |
28/10/2011 |
1.95
|
198,260 | 1.92 | 2.00 | 1.92 | 14,500 | 104,000 | -0.6 |
27/10/2011 |
1.92
|
805,950 | 1.98 | 1.98 | 1.92 | 43,310 | 548,000 | -3.4 |
26/10/2011 |
1.98
|
795,130 | 1.98 | 2.00 | 1.92 | 179,100 | 611,150 | -2.9 |
25/10/2011 |
1.98
|
346,180 | 2.03 | 2.03 | 1.98 | 93,080 | 0 | 0.6 |
24/10/2011 |
2.03
|
320,940 | 2.03 | 2.09 | 2.03 | 38,750 | 6,050 | 0.2 |
21/10/2011 |
2.03
|
326,110 | 1.95 | 2.03 | 1.98 | 124,150 | 51,000 | 0.5 |
20/10/2011 |
1.95
|
172,520 | 1.95 | 2.00 | 1.95 | 0 | 4,000 | -0.0 |
19/10/2011 |
1.95
|
143,360 | 2.00 | 2.00 | 1.95 | 10,000 | 94,910 | -0.6 |
18/10/2011 |
2.00
|
220,390 | 2.06 | 2.06 | 1.98 | 1,000 | 0 | 0.0 |
17/10/2011 |
2.06
|
89,140 | 2.00 | 2.06 | 2.00 | 30,380 | 0 | 0.2 |
14/10/2011 |
2.00
|
95,010 | 2.03 | 2.06 | 2.00 | 3,390 | 10,070 | -0.0 |
13/10/2011 |
2.03
|
334,470 | 2.03 | 2.06 | 2.00 | 400 | 0 | 0.0 |
12/10/2011 |
2.03
|
614,910 | 2.06 | 2.09 | 2.00 | 24,220 | 0 | 0.2 |
11/10/2011 |
2.06
|
487,760 | 2.06 | 2.09 | 2.03 | 450 | 43,330 | -0.3 |
10/10/2011 |
2.06
|
695,990 | 2.09 | 2.09 | 2.06 | 0 | 0 | 0 |
07/10/2011 |
2.09
|
792,920 | 2.09 | 2.15 | 2.06 | 18,400 | 128,770 | -0.8 |
06/10/2011 |
2.09
|
335,630 | 2.06 | 2.12 | 2.06 | 0 | 175,320 | -1.3 |
05/10/2011 |
2.06
|
703,220 | 2.06 | 2.12 | 2.06 | 61,550 | 129,990 | -0.5 |
04/10/2011 |
2.06
|
1,313,380 | 1.98 | 2.06 | 1.98 | 50 | 97,660 | -0.7 |
03/10/2011 |
1.98
|
680,940 | 1.98 | 2.06 | 1.98 | 106,950 | 9,540 | 0.7 |
30/09/2011 |
1.98
|
481,520 | 1.98 | 2.00 | 1.95 | 25,630 | 0 | 0.2 |
29/09/2011 |
1.98
|
500,430 | 2.03 | 2.03 | 1.98 | 43,330 | 6,500 | 0.3 |
28/09/2011 |
2.03
|
1,278,240 | 2.03 | 2.09 | 2.00 | 21,050 | 172,080 | -1.1 |
27/09/2011 |
2.03
|
544,590 | 2.03 | 2.09 | 2.03 | 43,390 | 1,520 | 0.3 |
26/09/2011 |
2.03
|
425,410 | 2.06 | 2.09 | 2.00 | 26,740 | 79,010 | -0.4 |
23/09/2011 |
2.06
|
498,610 | 2.09 | 2.09 | 2.03 | 10,100 | 139,430 | -0.9 |
22/09/2011 |
2.09
|
2,204,960 | 2.06 | 2.09 | 1.98 | 43,400 | 1,142,560 | -7.7 |
21/09/2011 |
2.06
|
873,960 | 2.15 | 2.18 | 2.06 | 55,450 | 237,100 | -1.3 |
20/09/2011 |
2.15
|
761,140 | 2.23 | 2.23 | 2.15 | 43,390 | 151,470 | -0.8 |
19/09/2011 |
2.23
|
721,780 | 2.21 | 2.23 | 2.12 | 42,110 | 0 | 0.3 |
16/09/2011 |
2.21
|
1,099,790 | 2.32 | 2.32 | 2.21 | 310,020 | 939,320 | -4.9 |
15/09/2011 |
2.32
|
1,603,290 | 2.32 | 2.32 | 2.21 | 180,240 | 728,620 | -4.3 |
14/09/2011 |
2.32
|
2,215,310 | 2.29 | 2.41 | 2.29 | 247,180 | 880,560 | -5.3 |
13/09/2011 |
2.29
|
565,610 | 2.21 | 2.29 | 2.29 | 119,360 | 512,420 | -3.1 |
12/09/2011 |
2.21
|
1,226,760 | 2.12 | 2.21 | 2.18 | 51,000 | 466,500 | -3.2 |
09/09/2011 |
2.12
|
861,290 | 2.03 | 2.12 | 2.06 | 72,050 | 141,880 | -0.5 |
08/09/2011 |
2.03
|
764,260 | 2.00 | 2.09 | 2.03 | 77,440 | 0 | 0.6 |
07/09/2011 |
2.00
|
714,810 | 1.98 | 2.03 | 1.98 | 73,570 | 3,000 | 0.5 |
06/09/2011 |
1.98
|
940,690 | 2.06 | 2.06 | 1.98 | 55,000 | 0 | 0.4 |
05/09/2011 |
2.06
|
1,069,960 | 2.00 | 2.09 | 1.98 | 102,900 | 200,150 | -0.7 |
01/09/2011 |
2.00
|
397,920 | 1.92 | 2.00 | 1.95 | 0 | 3,000 | -0.0 |
31/08/2011 |
1.92
|
552,280 | 1.83 | 1.92 | 1.80 | 11,700 | 141,900 | -0.9 |
30/08/2011 |
1.83
|
702,760 | 1.75 | 1.83 | 1.80 | 5,090 | 38,000 | -0.2 |
29/08/2011 |
1.75
|
220,740 | 1.69 | 1.75 | 1.75 | 0 | 118,820 | -0.7 |
26/08/2011 |
1.69
|
184,030 | 1.63 | 1.69 | 1.63 | 0 | 41,860 | -0.2 |
25/08/2011 |
1.63
|
243,230 | 1.58 | 1.63 | 1.58 | 0 | 1,450 | -0.0 |
24/08/2011 |
1.58
|
204,120 | 1.60 | 1.63 | 1.58 | 27,000 | 189,480 | -0.9 |
23/08/2011 |
1.60
|
100,020 | 1.63 | 1.66 | 1.60 | 1,530 | 3,890 | -0.0 |
22/08/2011 |
1.63
|
158,770 | 1.58 | 1.63 | 1.58 | 0 | 82,780 | -0.5 |
19/08/2011 |
1.58
|
387,190 | 1.60 | 1.63 | 1.55 | 8,500 | 225,830 | -1.2 |
18/08/2011 |
1.60
|
328,450 | 1.63 | 1.69 | 1.60 | 126,410 | 270,000 | -0.8 |
17/08/2011 |
1.63
|
128,800 | 1.60 | 1.66 | 1.60 | 13,100 | 41,390 | -0.2 |
16/08/2011 |
1.60
|
60,400 | 1.60 | 1.63 | 1.60 | 2,000 | 20,000 | -0.1 |
15/08/2011 |
1.60
|
91,410 | 1.58 | 1.60 | 1.58 | 0 | 0 | 0 |
12/08/2011 |
1.58
|
149,840 | 1.60 | 1.63 | 1.58 | 100 | 113,150 | -0.6 |
11/08/2011 |
1.60
|
587,160 | 1.66 | 1.69 | 1.60 | 1,000 | 539,990 | -3.0 |
10/08/2011 |
1.66
|
215,860 | 1.69 | 1.72 | 1.66 | 29,000 | 176,050 | -0.9 |
09/08/2011 |
1.69
|
169,860 | 1.72 | 1.72 | 1.66 | 26,000 | 35,720 | -0.1 |
08/08/2011 |
1.72
|
172,170 | 1.80 | 1.80 | 1.72 | 7,600 | 118,510 | -0.7 |
05/08/2011 |
1.80
|
64,200 | 1.80 | 1.83 | 1.78 | 10,400 | 19,500 | -0.1 |
04/08/2011 |
1.80
|
224,550 | 1.72 | 1.80 | 1.75 | 15,800 | 142,410 | -0.8 |
03/08/2011 |
1.72
|
83,870 | 1.75 | 1.75 | 1.69 | 9,800 | 40,430 | -0.2 |
02/08/2011 |
1.75
|
269,970 | 1.78 | 1.78 | 1.72 | 5,800 | 89,440 | -0.5 |
01/08/2011 |
1.78
|
217,960 | 1.86 | 1.86 | 1.78 | 24,280 | 155,780 | -0.8 |
29/07/2011 |
1.86
|
147,190 | 1.89 | 1.89 | 1.83 | 109,010 | 66,570 | 0.3 |
28/07/2011 |
1.89
|
64,020 | 1.89 | 1.92 | 1.86 | 0 | 18,610 | -0.1 |
27/07/2011 |
1.89
|
21,450 | 1.89 | 1.89 | 1.86 | 6,800 | 4,310 | 0.0 |
26/07/2011 |
1.89
|
176,090 | 1.89 | 1.92 | 1.89 | 29,080 | 15,000 | 0.1 |
25/07/2011 |
1.89
|
34,040 | 1.92 | 1.92 | 1.86 | 7,500 | 13,800 | -0.0 |
22/07/2011 |
1.92
|
68,840 | 1.89 | 1.95 | 1.89 | 45,000 | 19,000 | 0.2 |
21/07/2011 |
1.89
|
59,550 | 1.89 | 1.92 | 1.86 | 12,870 | 15,000 | -0.0 |
20/07/2011 |
1.89
|
238,730 | 1.86 | 1.95 | 1.86 | 10,000 | 174,950 | -1.1 |
19/07/2011 |
1.86
|
194,090 | 1.92 | 1.95 | 1.86 | 12,930 | 187,140 | -1.1 |
18/07/2011 |
1.92
|
28,635 | 1.98 | 1.98 | 1.89 | 30 | 234,000 | -1.6 |
15/07/2011 |
1.98
|
142,970 | 2.00 | 2.00 | 1.98 | 3,050 | 117,620 | -0.8 |
14/07/2011 |
2.00
|
28,800 | 2.00 | 2.06 | 2.00 | 5,000 | 0 | 0.0 |
13/07/2011 |
2.00
|
172,730 | 2.00 | 2.06 | 2.00 | 11,000 | 124,500 | -0.8 |
12/07/2011 |
2.00
|
107,390 | 2.03 | 2.03 | 2.00 | 10,000 | 90,540 | -0.6 |
11/07/2011 |
2.03
|
180,050 | 2.06 | 2.06 | 2.03 | 980 | 81,000 | -0.6 |
08/07/2011 |
2.06
|
127,940 | 2.09 | 2.12 | 2.06 | 800 | 104,790 | -0.8 |
07/07/2011 |
2.09
|
58,940 | 2.12 | 2.12 | 2.09 | 0 | 30,260 | -0.2 |
06/07/2011 |
2.12
|
72,340 | 2.15 | 2.15 | 2.12 | 0 | 32,200 | -0.2 |
05/07/2011 |
2.15
|
183,130 | 2.12 | 2.18 | 2.15 | 7,000 | 118,840 | -0.8 |