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) |
0.10 | 0.25% | 42,468,200 | 2,926,665 | 118.2 |
40
40.80
40.40
|
2 tháng
(2024-07-22) |
-0.60 | -1.46% | 99,489,400 | 3,672,823 | 144.7 |
37.80
41.80
40.40
|
3 tháng
(2024-06-21) |
-2.60 | -6.05% | 163,626,600 | 9,080,835 | 363.9 |
37.80
44.20
40.40
|
6 tháng
(2024-03-25) |
1.50 | 3.86% | 586,451,200 | 25,567,008 | 1,009.0 |
37.80
45.80
40.40
|
12 tháng
(2023-09-25) |
5.46 | 15.62% | 1,294,434,700 | 10,656,021 | 425.7 |
33
45.80
40.40
|
24 tháng
(2022-09-30) |
17.63 | 77.42% | 2,838,937,159 | 54,298,872 | 1,378.5 |
17.67
45.80
40.40
|
36 tháng
(2021-10-05) |
13.14 | 48.22% | 5,233,866,907 | 67,538,505 | 1,708.8 |
17.67
45.80
40.40
|
60 tháng
(2019-10-16) |
24.55 | 154.82% | 8,818,057,011 | -1,029,592 | 699.6 |
7.71
45.80
40.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/07/2011 |
6.08
|
37,200 | 6.26 | 6.26 | 6.01 | 0 | 0 | 0 |
05/07/2011 |
6.26
|
52,000 | 5.97 | 6.29 | 6.08 | 0 | 0 | 0 |
04/07/2011 |
5.97
|
122,400 | 6.26 | 6.26 | 5.94 | 0 | 0 | 0 |
01/07/2011 |
6.26
|
86,600 | 6.79 | 6.79 | 6.26 | 1,000 | 0 | 0.0 |
30/06/2011 |
6.79
|
278,500 | 6.54 | 7.08 | 6.44 | 0 | 0 | 0 |
29/06/2011 |
6.54
|
470,800 | 6.51 | 7.19 | 6.44 | 8,200 | 0 | 0.1 |
28/06/2011 |
6.51
|
259,500 | 6.47 | 7.08 | 6.44 | 0 | 14,700 | -0.3 |
27/06/2011 |
6.47
|
249,700 | 6.40 | 6.94 | 6.33 | 0 | 50,000 | -0.9 |
24/06/2011 |
6.40
|
192,100 | 6.26 | 6.54 | 6.26 | 0 | 20,000 | -0.4 |
23/06/2011 |
6.26
|
77,700 | 6.44 | 6.44 | 6.19 | 0 | 0 | 0 |
22/06/2011 |
6.44
|
205,700 | 6.54 | 6.54 | 6.40 | 275,400 | 130,700 | 2.6 |
21/06/2011 |
6.54
|
53,000 | 6.40 | 6.58 | 6.40 | 2,500 | 8,500 | -0.1 |
20/06/2011 |
6.40
|
319,000 | 6.69 | 6.69 | 6.36 | 256,900 | 60,000 | 3.6 |
17/06/2011 |
6.69
|
1,072,300 | 6.65 | 6.86 | 6.33 | 876,000 | 121,800 | 13.9 |
16/06/2011 |
6.65
|
335,000 | 6.29 | 6.79 | 6.33 | 346,400 | 85,000 | 4.9 |
15/06/2011 |
6.29
|
535,200 | 6.51 | 6.90 | 6.29 | 450,700 | 153,700 | 5.3 |
14/06/2011 |
6.51
|
349,600 | 6.90 | 6.90 | 6.40 | 196,900 | 30,900 | 3.1 |
13/06/2011 |
6.90
|
943,200 | 6.44 | 6.94 | 6.51 | 355,300 | 404,100 | -1.0 |
10/06/2011 |
6.44
|
183,100 | 6.29 | 6.65 | 6.36 | 0 | 31,400 | -0.6 |
09/06/2011 |
6.29
|
113,100 | 6.26 | 6.40 | 5.97 | 40,300 | 47,200 | -0.1 |
08/06/2011 |
6.26
|
213,800 | 6.40 | 6.51 | 6.19 | 102,700 | 77,500 | 0.4 |
07/06/2011 |
6.40
|
231,900 | 6.04 | 6.40 | 6.04 | 53,500 | 0 | 0.9 |
06/06/2011 |
6.04
|
95,700 | 6.19 | 6.19 | 5.97 | 20,000 | 31,400 | -0.2 |
03/06/2011 |
6.19
|
275,400 | 6.33 | 6.72 | 6.08 | 34,400 | 0 | 0.6 |
02/06/2011 |
6.33
|
539,400 | 6.04 | 6.33 | 6.04 | 0 | 284,600 | -5.0 |
01/06/2011 |
6.04
|
101,300 | 5.72 | 6.04 | 5.65 | 33,000 | 0 | 0.5 |
31/05/2011 |
5.72
|
47,400 | 5.61 | 5.72 | 5.54 | 40,500 | 0 | 0.6 |
30/05/2011 |
5.61
|
100,800 | 5.76 | 5.90 | 5.58 | 54,600 | 0 | 0.9 |
27/05/2011 |
5.76
|
290,100 | 5.65 | 5.76 | 5.65 | 240,300 | 62,800 | 2.7 |
26/05/2011 |
5.65
|
188,200 | 5.40 | 5.76 | 5.04 | 52,400 | 31,400 | 0.4 |
25/05/2011 |
5.40
|
335,800 | 5.76 | 5.79 | 5.40 | 240,300 | 62,800 | 2.7 |
24/05/2011 |
5.76
|
329,500 | 6.11 | 6.11 | 5.76 | 150,400 | 0 | 2.5 |
23/05/2011 |
6.11
|
311,100 | 6.54 | 6.54 | 6.11 | 120,200 | 31,900 | 1.5 |
20/05/2011 |
6.54
|
285,800 | 6.54 | 6.79 | 6.51 | 160,500 | 55,200 | 1.9 |
19/05/2011 |
6.54
|
285,400 | 6.65 | 6.69 | 6.54 | 221,100 | 91,100 | 2.4 |
18/05/2011 |
6.65
|
303,300 | 6.83 | 6.83 | 6.58 | 207,100 | 91,200 | 2.2 |
17/05/2011 |
6.83
|
349,300 | 6.97 | 7.01 | 6.79 | 181,400 | 191,100 | -0.2 |
16/05/2011 |
6.97
|
259,300 | 7.04 | 7.08 | 6.94 | 156,900 | 85,000 | 1.4 |
13/05/2011 |
7.04
|
235,000 | 7.08 | 7.15 | 7.01 | 181,800 | 155,800 | 0.5 |
12/05/2011 |
7.08
|
169,400 | 7.12 | 7.33 | 7.01 | 218,000 | 150,100 | 1.3 |
11/05/2011 |
7.12
|
307,900 | 7.15 | 7.15 | 7.08 | 181,900 | 183,000 | -0.0 |
10/05/2011 |
7.15
|
536,700 | 7.15 | 7.19 | 7.12 | 430,400 | 491,600 | -1.2 |
09/05/2011 |
7.15
|
432,400 | 7.26 | 7.26 | 7.12 | 211,300 | 414,400 | -4.1 |
06/05/2011 |
7.26
|
323,300 | 7.22 | 7.26 | 7.19 | 101,300 | 185,400 | -1.7 |
05/05/2011 |
7.22
|
206,000 | 7.44 | 7.44 | 7.22 | 81,300 | 50,700 | 0.6 |
04/05/2011 |
7.44
|
105,200 | 7.37 | 7.44 | 7.15 | 94,100 | 0 | 1.9 |
29/04/2011 |
7.37
|
677,200 | 7.19 | 7.54 | 7.19 | 475,000 | 354,100 | 2.5 |
28/04/2011 |
7.19
|
107,500 | 7.15 | 7.33 | 7.15 | 71,300 | 0 | 1.4 |
27/04/2011 |
7.15
|
100,700 | 7.15 | 7.26 | 7.12 | 75,700 | 0 | 1.5 |
26/04/2011 |
7.15
|
96,000 | 7.29 | 7.33 | 7.15 | 89,300 | 0 | 1.8 |
25/04/2011 |
7.29
|
295,300 | 7.22 | 7.44 | 7.15 | 156,300 | 229,700 | -1.5 |
22/04/2011 |
7.22
|
141,600 | 7.26 | 7.26 | 7.15 | 78,000 | 0 | 1.6 |
21/04/2011 |
7.26
|
242,400 | 7.29 | 7.37 | 7.22 | 147,900 | 0 | 3.0 |
20/04/2011 |
7.29
|
195,900 | 7.33 | 7.33 | 7.26 | 105,800 | 68,000 | 0.8 |
19/04/2011 |
7.33
|
172,600 | 7.33 | 7.37 | 7.19 | 74,000 | 4,000 | 1.4 |
18/04/2011 |
7.33
|
215,200 | 7.51 | 7.51 | 7.29 | 127,300 | 0 | 2.6 |
15/04/2011 |
7.51
|
182,100 | 7.47 | 7.51 | 7.44 | 111,300 | 0 | 2.3 |
14/04/2011 |
7.47
|
70,800 | 7.44 | 7.76 | 7.40 | 32,300 | 0 | 0.7 |
13/04/2011 |
7.44
|
76,600 | 7.51 | 7.51 | 7.33 | 52,300 | 0 | 1.1 |
08/04/2011 |
7.51
|
86,300 | 7.47 | 7.65 | 7.40 | 41,300 | 3,400 | 0.8 |
07/04/2011 |
7.47
|
41,800 | 7.62 | 7.62 | 7.47 | 31,300 | 0 | 0.7 |
06/04/2011 |
7.62
|
122,500 | 7.40 | 7.62 | 7.44 | 31,300 | 0 | 0.7 |
05/04/2011 |
7.40
|
133,900 | 7.40 | 7.51 | 7.40 | 31,300 | 0 | 0.7 |
04/04/2011 |
7.40
|
124,900 | 7.47 | 7.47 | 7.40 | 31,300 | 0 | 0.7 |
01/04/2011 |
7.47
|
173,500 | 7.54 | 7.54 | 7.44 | 31,300 | 0 | 0.7 |
31/03/2011 |
7.54
|
77,500 | 7.58 | 7.69 | 7.51 | 31,300 | 0 | 0.7 |
30/03/2011 |
7.58
|
142,500 | 7.58 | 7.58 | 7.44 | 31,300 | 0 | 0.7 |
29/03/2011 |
7.58
|
222,300 | 7.69 | 7.69 | 7.51 | 31,300 | 0 | 0.7 |
28/03/2011 |
7.69
|
191,300 | 7.69 | 7.69 | 7.65 | 81,300 | 0 | 1.7 |
25/03/2011 |
7.69
|
190,400 | 7.65 | 7.69 | 7.62 | 35,400 | 0 | 0.8 |
24/03/2011 |
7.65
|
305,600 | 7.79 | 7.79 | 7.65 | 104,900 | 50,000 | 1.2 |
23/03/2011 |
7.79
|
145,300 | 7.69 | 7.79 | 7.54 | 31,300 | 0 | 0.7 |
22/03/2011 |
7.69
|
277,400 | 7.97 | 7.97 | 7.65 | 21,100 | 11,800 | 0.2 |
21/03/2011 |
7.97
|
519,700 | 8.15 | 8.22 | 7.90 | 0 | 5,300 | -0.1 |
18/03/2011 |
8.15
|
725,500 | 7.72 | 8.15 | 7.69 | 298,800 | 16,300 | 6.4 |
17/03/2011 |
7.72
|
428,300 | 7.62 | 7.76 | 7.47 | 160,900 | 7,800 | 3.3 |
16/03/2011 |
7.62
|
358,700 | 7.47 | 7.62 | 7.33 | 140,300 | 0 | 3.0 |
15/03/2011 |
7.47
|
680,300 | 7.72 | 7.72 | 7.33 | 217,000 | 3,600 | 4.5 |
14/03/2011 |
7.72
|
423,700 | 8.15 | 8.15 | 7.69 | 188,800 | 0 | 4.1 |
11/03/2011 |
8.15
|
818,800 | 8.08 | 8.30 | 8.04 | 133,600 | 0 | 3.1 |
10/03/2011 |
8.08
|
395,700 | 7.58 | 8.08 | 7.54 | 28,600 | 0 | 0.6 |
09/03/2011 |
7.58
|
216,600 | 7.62 | 7.62 | 7.40 | 128,600 | 0 | 2.7 |
08/03/2011 |
7.62
|
301,200 | 7.62 | 7.79 | 7.51 | 58,600 | 0 | 1.3 |
07/03/2011 |
7.62
|
145,900 | 7.65 | 7.72 | 7.58 | 34,300 | 0 | 0.7 |
04/03/2011 |
7.65
|
216,100 | 7.62 | 7.69 | 7.44 | 23,000 | 0 | 0.5 |
03/03/2011 |
7.62
|
174,600 | 7.69 | 7.79 | 7.44 | 28,600 | 500 | 0.6 |
02/03/2011 |
7.69
|
279,400 | 8.04 | 8.08 | 7.65 | 28,700 | 6,000 | 0.5 |
01/03/2011 |
8.04
|
180,700 | 8.33 | 8.33 | 7.90 | 28,600 | 0 | 0.6 |
28/02/2011 |
8.33
|
891,800 | 8.04 | 8.33 | 7.97 | 610,000 | 50,000 | 12.8 |
25/02/2011 |
8.04
|
263,800 | 8.04 | 8.12 | 7.87 | 28,600 | 20,000 | 0.2 |
24/02/2011 |
8.04
|
567,000 | 7.87 | 8.15 | 7.47 | 294,900 | 0 | 6.5 |
23/02/2011 |
7.87
|
256,600 | 7.83 | 7.87 | 7.58 | 34,600 | 0 | 0.7 |
22/02/2011 |
7.83
|
403,200 | 7.44 | 7.83 | 7.19 | 143,700 | 70,000 | 1.6 |
21/02/2011 |
7.44
|
893,100 | 7.94 | 7.94 | 7.44 | 270,400 | 50,000 | 4.6 |
18/02/2011 |
7.94
|
370,500 | 8.08 | 8.15 | 7.87 | 28,600 | 1,200 | 0.6 |
17/02/2011 |
8.08
|
344,600 | 8.19 | 8.37 | 8.04 | 28,600 | 1,000 | 0.6 |
16/02/2011 |
8.19
|
495,800 | 8.15 | 8.37 | 8.12 | 78,600 | 0 | 1.8 |
15/02/2011 |
8.15
|
428,600 | 8.22 | 8.22 | 7.94 | 28,600 | 0 | 0.6 |
14/02/2011 |
8.22
|
349,100 | 8.33 | 8.40 | 8.12 | 29,600 | 0 | 0.7 |
11/02/2011 |
8.33
|
608,700 | 8.22 | 8.33 | 8.08 | 28,600 | 0 | 0.7 |