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) |
01/07/2011 |
9.02
|
202,260 | 9.09 | 9.12 | 8.96 | 300 | 110,000 | -3.0 |
30/06/2011 |
9.09
|
98,560 | 9.16 | 9.16 | 9.09 | 400 | 50,000 | -1.4 |
29/06/2011 |
9.16
|
146,740 | 9.12 | 9.26 | 9.12 | 41,870 | 95,650 | -1.5 |
28/06/2011 |
9.12
|
70,740 | 9.36 | 9.36 | 9.12 | 25,430 | 5,000 | 0.6 |
27/06/2011 |
9.36
|
241,990 | 9.29 | 9.36 | 9.12 | 179,080 | 5,000 | 4.8 |
24/06/2011 |
9.29
|
128,780 | 9.12 | 9.29 | 9.12 | 82,670 | 63,390 | 0.5 |
23/06/2011 |
9.12
|
241,270 | 9.39 | 9.39 | 9.02 | 78,720 | 126,440 | -1.3 |
22/06/2011 |
9.39
|
256,640 | 9.33 | 9.39 | 9.29 | 215,310 | 64,490 | 4.2 |
21/06/2011 |
9.33
|
88,990 | 9.19 | 9.36 | 9.19 | 41,990 | 7,400 | 1.0 |
20/06/2011 |
9.19
|
122,070 | 9.23 | 9.36 | 8.96 | 61,070 | 0 | 1.7 |
17/06/2011 |
9.23
|
1,001,360 | 9.69 | 9.69 | 9.23 | 766,340 | 885,500 | -3.2 |
16/06/2011 |
9.69
|
548,420 | 9.36 | 9.69 | 9.36 | 496,590 | 314,390 | 5.2 |
15/06/2011 |
9.36
|
513,450 | 9.09 | 9.36 | 8.99 | 221,890 | 402,950 | -4.9 |
14/06/2011 |
9.09
|
299,740 | 9.02 | 9.46 | 9.02 | 20,100 | 239,890 | -6.1 |
13/06/2011 |
9.02
|
347,020 | 9.26 | 9.26 | 8.89 | 20,200 | 232,780 | -5.8 |
10/06/2011 |
9.26
|
189,140 | 9.36 | 9.56 | 9.23 | 0 | 109,950 | -3.1 |
09/06/2011 |
9.36
|
68,670 | 9.33 | 9.43 | 9.19 | 0 | 0 | 0 |
08/06/2011 |
9.33
|
182,890 | 9.59 | 9.69 | 9.33 | 93,140 | 0 | 2.6 |
07/06/2011 |
9.59
|
180,530 | 9.23 | 9.66 | 9.23 | 120,150 | 1,000 | 3.4 |
06/06/2011 |
9.23
|
150,390 | 9.43 | 9.43 | 9.06 | 51,100 | 73,040 | -0.6 |
03/06/2011 |
9.43
|
311,510 | 9.89 | 10.03 | 9.43 | 219,960 | 0 | 6.4 |
02/06/2011 |
9.89
|
1,318,300 | 9.43 | 9.89 | 9.59 | 1,005,330 | 13,000 | 29.3 |
01/06/2011 |
9.43
|
334,960 | 8.99 | 9.43 | 8.96 | 218,440 | 2,000 | 6.0 |
31/05/2011 |
8.99
|
234,950 | 8.76 | 8.99 | 8.36 | 98,580 | 880 | 2.6 |
30/05/2011 |
8.76
|
186,080 | 8.92 | 9.02 | 8.76 | 53,800 | 0 | 1.4 |
27/05/2011 |
8.92
|
195,610 | 8.52 | 8.92 | 8.59 | 118,000 | 5,230 | 3.0 |
26/05/2011 |
8.52
|
412,960 | 8.12 | 8.52 | 7.72 | 79,730 | 72,980 | 0.2 |
25/05/2011 |
8.12
|
877,240 | 8.52 | 8.52 | 8.12 | 70,230 | 244,960 | -4.2 |
24/05/2011 |
8.52
|
654,260 | 8.92 | 8.92 | 8.49 | 70,340 | 201,910 | -3.4 |
23/05/2011 |
8.92
|
827,840 | 9.39 | 9.39 | 8.92 | 60,440 | 246,580 | -5.1 |
20/05/2011 |
9.39
|
438,320 | 9.63 | 9.63 | 9.39 | 54,840 | 86,060 | -0.9 |
19/05/2011 |
9.63
|
404,730 | 9.93 | 9.93 | 9.53 | 192,950 | 0 | 5.6 |
18/05/2011 |
9.93
|
375,770 | 9.96 | 9.96 | 9.69 | 270,550 | 69,510 | 5.9 |
17/05/2011 |
9.96
|
595,190 | 9.86 | 10.09 | 9.83 | 234,630 | 13,550 | 6.6 |
16/05/2011 |
9.86
|
937,120 | 9.63 | 10.09 | 9.66 | 283,450 | 0 | 8.5 |
13/05/2011 |
9.63
|
251,090 | 9.63 | 9.66 | 9.63 | 204,750 | 0 | 5.9 |
12/05/2011 |
9.63
|
241,180 | 9.69 | 9.69 | 9.59 | 173,450 | 0 | 5.0 |
11/05/2011 |
9.69
|
259,640 | 9.53 | 9.69 | 9.39 | 196,790 | 0 | 5.6 |
10/05/2011 |
9.53
|
202,490 | 9.49 | 9.53 | 9.49 | 172,960 | 0 | 4.9 |
09/05/2011 |
9.49
|
206,700 | 9.46 | 9.49 | 9.39 | 172,830 | 0 | 4.9 |
06/05/2011 |
9.46
|
316,840 | 9.46 | 9.46 | 9.36 | 72,920 | 147,530 | -2.1 |
05/05/2011 |
9.46
|
271,880 | 9.49 | 9.49 | 9.43 | 113,540 | 125,400 | -0.3 |
04/05/2011 |
9.49
|
183,930 | 9.53 | 9.53 | 9.43 | 151,980 | 52,300 | 2.8 |
29/04/2011 |
9.53
|
281,890 | 9.36 | 9.53 | 9.36 | 111,860 | 0 | 3.2 |
28/04/2011 |
9.36
|
126,260 | 9.53 | 9.53 | 9.36 | 82,820 | 0 | 2.3 |
27/04/2011 |
9.53
|
303,910 | 9.43 | 9.53 | 9.36 | 204,270 | 500 | 5.8 |
26/04/2011 |
9.43
|
206,000 | 9.39 | 9.49 | 9.36 | 172,590 | 1,000 | 4.8 |
25/04/2011 |
9.39
|
201,340 | 9.19 | 9.53 | 9.33 | 92,900 | 0 | 2.6 |
22/04/2011 |
9.19
|
410,710 | 9.53 | 9.66 | 9.16 | 21,460 | 630 | 0.6 |
21/04/2011 |
9.53
|
150,940 | 9.69 | 9.69 | 9.53 | 93,400 | 10,000 | 2.4 |
20/04/2011 |
9.69
|
306,290 | 9.59 | 9.69 | 9.59 | 248,870 | 0 | 7.2 |
19/04/2011 |
9.59
|
230,600 | 9.46 | 9.63 | 9.43 | 152,240 | 1,130 | 4.3 |
18/04/2011 |
9.46
|
45,644 | 9.46 | 9.56 | 9.43 | 102,130 | 1,000 | 2.9 |
15/04/2011 |
9.46
|
232,830 | 9.46 | 9.46 | 9.46 | 131,340 | 0 | 3.7 |
14/04/2011 |
9.46
|
284,360 | 9.66 | 9.66 | 9.46 | 133,450 | 0 | 3.8 |
13/04/2011 |
9.66
|
236,160 | 9.79 | 9.83 | 9.63 | 124,100 | 0 | 3.6 |
08/04/2011 |
9.79
|
466,940 | 9.69 | 9.86 | 9.59 | 182,580 | 90,380 | 2.7 |
07/04/2011 |
9.69
|
330,950 | 10.03 | 10.03 | 9.69 | 191,860 | 210 | 5.7 |
06/04/2011 |
10.03
|
883,900 | 9.73 | 10.06 | 9.73 | 349,450 | 10,000 | 10.1 |
05/04/2011 |
9.73
|
503,670 | 9.36 | 9.73 | 9.33 | 324,490 | 500 | 9.2 |
04/04/2011 |
9.36
|
578,490 | 9.39 | 9.46 | 9.33 | 223,310 | 150,000 | 2.1 |
01/04/2011 |
9.39
|
650,460 | 9.43 | 9.56 | 9.39 | 144,970 | 5,000 | 4.0 |
31/03/2011 |
9.43
|
433,170 | 9.56 | 9.69 | 9.43 | 135,810 | 3,500 | 3.8 |
30/03/2011 |
9.56
|
377,870 | 9.63 | 9.69 | 9.36 | 162,380 | 5,000 | 4.5 |
29/03/2011 |
9.63
|
561,180 | 9.83 | 10.03 | 9.63 | 213,100 | 63,800 | 4.4 |
28/03/2011 |
9.83
|
834,290 | 9.53 | 9.86 | 9.39 | 247,980 | 0 | 7.2 |
25/03/2011 |
9.53
|
366,950 | 9.43 | 9.76 | 9.36 | 73,400 | 0 | 2.1 |
24/03/2011 |
9.43
|
1,083,040 | 9.83 | 9.83 | 9.36 | 133,330 | 44,150 | 2.5 |
23/03/2011 |
9.83
|
1,419,370 | 10.33 | 10.33 | 9.83 | 543,110 | 203,000 | 10.3 |
22/03/2011 |
10.33
|
1,969,620 | 10.56 | 10.63 | 10.26 | 1,325,560 | 97,570 | 38.7 |
21/03/2011 |
10.56
|
1,614,780 | 10.60 | 11.03 | 10.29 | 861,000 | 49,000 | 25.7 |
18/03/2011 |
10.60
|
4,538,720 | 10.09 | 10.60 | 10.16 | 3,909,060 | 1,279,880 | 83.1 |
17/03/2011 |
10.09
|
4,292,470 | 9.63 | 10.09 | 9.89 | 2,653,310 | 10,100 | 79.7 |
16/03/2011 |
9.63
|
2,671,060 | 9.19 | 9.63 | 9.33 | 1,743,430 | 5,000 | 50.0 |
15/03/2011 |
9.19
|
2,368,090 | 9.06 | 9.19 | 8.99 | 1,912,110 | 89,220 | 49.8 |
14/03/2011 |
9.06
|
2,142,030 | 8.99 | 9.09 | 8.89 | 1,852,060 | 0 | 50.1 |
11/03/2011 |
8.99
|
2,201,140 | 8.86 | 9.19 | 8.86 | 901,200 | 0 | 24.3 |
10/03/2011 |
8.86
|
2,153,520 | 8.62 | 8.89 | 8.62 | 1,821,360 | 230,000 | 42.0 |
09/03/2011 |
8.62
|
641,370 | 8.42 | 8.66 | 8.19 | 456,770 | 110,000 | 8.9 |
08/03/2011 |
8.42
|
670,440 | 8.66 | 8.69 | 8.42 | 409,380 | 126,680 | 7.3 |
07/03/2011 |
8.66
|
621,490 | 8.39 | 8.72 | 8.42 | 493,980 | 0 | 12.8 |
04/03/2011 |
8.39
|
452,360 | 8.16 | 8.42 | 8.16 | 135,280 | 0 | 3.4 |
03/03/2011 |
8.16
|
273,650 | 8.29 | 8.32 | 8.06 | 69,400 | 3,000 | 1.6 |
02/03/2011 |
8.29
|
514,310 | 8.52 | 8.52 | 8.16 | 73,990 | 13,280 | 1.5 |
01/03/2011 |
8.52
|
424,300 | 8.86 | 8.86 | 8.49 | 62,990 | 0 | 1.6 |
28/02/2011 |
8.86
|
2,280,700 | 8.46 | 8.86 | 8.46 | 1,939,310 | 2,120 | 50.7 |
25/02/2011 |
8.46
|
1,045,180 | 8.16 | 8.49 | 8.16 | 763,670 | 0 | 19.0 |
24/02/2011 |
8.16
|
561,740 | 8.12 | 8.22 | 7.79 | 384,860 | 40,730 | 8.3 |
23/02/2011 |
8.12
|
550,520 | 7.89 | 8.12 | 7.89 | 262,840 | 0 | 6.3 |
22/02/2011 |
7.89
|
277,300 | 7.92 | 7.92 | 7.65 | 62,840 | 15,970 | 1.1 |
21/02/2011 |
7.92
|
1,108,370 | 8.32 | 8.32 | 7.92 | 38,130 | 277,000 | -5.7 |
18/02/2011 |
8.32
|
546,530 | 8.49 | 8.52 | 8.32 | 247,440 | 0 | 6.2 |
17/02/2011 |
8.49
|
557,970 | 8.36 | 8.49 | 8.22 | 266,860 | 340 | 6.7 |
16/02/2011 |
8.36
|
325,170 | 8.62 | 8.66 | 8.36 | 115,410 | 0 | 2.9 |
15/02/2011 |
8.62
|
462,530 | 8.32 | 8.62 | 8.19 | 62,810 | 8,000 | 1.4 |
14/02/2011 |
8.32
|
870,260 | 8.66 | 8.66 | 8.32 | 63,320 | 104,870 | -1.0 |
11/02/2011 |
8.66
|
1,230,720 | 8.86 | 8.86 | 8.52 | 67,820 | 81,400 | -0.3 |
10/02/2011 |
8.86
|
943,810 | 8.92 | 9.02 | 8.62 | 62,840 | 87,470 | -0.7 |
09/02/2011 |
8.92
|
1,881,260 | 8.52 | 8.92 | 8.69 | 90,620 | 5,890 | 2.3 |
08/02/2011 |
8.52
|
1,210,110 | 8.12 | 8.52 | 8.22 | 259,680 | 100,000 | 4.1 |