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) |
0.85 | 2.87% | 164,351,300 | 11,106,251 | 333.8 |
29.20
30.55
30.50
|
2 tháng
(2024-07-22) |
0.50 | 1.67% | 347,160,300 | 3,685,201 | 127.1 |
27.20
30.55
30.50
|
3 tháng
(2024-06-21) |
-0.15 | -0.49% | 548,488,300 | -2,986,323 | -70.2 |
27.20
30.65
30.50
|
6 tháng
(2024-03-25) |
-0.35 | -1.13% | 1,591,059,500 | -24,631,344 | -699.2 |
26.80
32
30.50
|
12 tháng
(2023-09-25) |
-1.15 | -3.63% | 3,841,113,200 | -22,773,314 | -561.6 |
26.30
32
30.50
|
24 tháng
(2022-09-30) |
9.90 | 48.06% | 8,836,497,600 | -1,744,651 | -929.7 |
14.85
33.30
30.50
|
36 tháng
(2021-10-05) |
4.75 | 18.45% | 13,093,435,300 | 117,035,863 | 2,657.1 |
14.85
35.85
30.50
|
60 tháng
(2019-10-16) |
19.45 | 176.02% | 22,201,265,360 | 174,338,857 | 5,337.1 |
7.30
35.85
30.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/07/2011 |
7.68
|
7,656,780 | 7.45 | 7.80 | 7.62 | 3,000 | 104,700 | -1.3 |
01/07/2011 |
7.45
|
2,963,870 | 7.09 | 7.45 | 7.03 | 0 | 63,810 | -0.8 |
30/06/2011 |
7.09
|
474,400 | 7.09 | 7.15 | 7.09 | 0 | 1,460 | -0.0 |
29/06/2011 |
7.09
|
5,203,280 | 7.09 | 7.15 | 7.09 | 0 | 200 | -0.0 |
28/06/2011 |
7.09
|
632,680 | 7.09 | 7.15 | 7.09 | 1,450 | 3,510 | -0.0 |
27/06/2011 |
7.09
|
581,890 | 7.09 | 7.15 | 7.03 | 11,210 | 0 | 0.1 |
24/06/2011 |
7.09
|
713,480 | 7.03 | 7.09 | 7.03 | 0 | 100 | -0.0 |
23/06/2011 |
7.03
|
444,550 | 7.03 | 7.09 | 6.97 | 400 | 1,580 | -0.0 |
22/06/2011 |
7.03
|
462,750 | 7.03 | 7.03 | 6.97 | 2,800 | 1,990 | 0.0 |
21/06/2011 |
7.03
|
575,320 | 7.03 | 7.09 | 6.97 | 0 | 3,000 | -0.0 |
20/06/2011 |
7.03
|
2,187,690 | 7.03 | 7.03 | 6.97 | 4,800 | 0 | 0.1 |
17/06/2011 |
7.03
|
3,388,690 | 7.03 | 7.09 | 6.97 | 3,110 | 1,320 | 0.0 |
16/06/2011 |
7.03
|
1,515,940 | 7.03 | 7.09 | 6.97 | 13,000 | 2,000 | 0.1 |
15/06/2011 |
7.03
|
1,963,900 | 7.09 | 7.09 | 6.97 | 3,500 | 525,370 | -6.2 |
14/06/2011 |
7.09
|
2,106,340 | 7.03 | 7.21 | 7.03 | 20,000 | 65,730 | -0.6 |
13/06/2011 |
7.03
|
1,560,910 | 7.03 | 7.09 | 6.97 | 21,300 | 104,000 | -1.0 |
10/06/2011 |
7.03
|
1,154,960 | 6.97 | 7.09 | 6.97 | 9,580 | 80,200 | -0.8 |
09/06/2011 |
6.97
|
1,199,070 | 6.97 | 6.97 | 6.91 | 25,630 | 202,000 | -2.1 |
08/06/2011 |
6.97
|
1,978,330 | 7.03 | 7.03 | 6.91 | 123,350 | 930,000 | -9.5 |
07/06/2011 |
7.03
|
845,560 | 7.03 | 7.09 | 6.97 | 35,700 | 3,560 | 0.4 |
06/06/2011 |
7.03
|
1,033,250 | 7.03 | 7.03 | 6.91 | 21,000 | 1,500 | 0.2 |
03/06/2011 |
7.03
|
789,150 | 7.09 | 7.21 | 6.97 | 4,900 | 2,300 | 0.0 |
02/06/2011 |
7.09
|
1,871,320 | 6.97 | 7.21 | 7.03 | 6,000 | 506,750 | -6.0 |
01/06/2011 |
6.97
|
1,246,390 | 6.91 | 7.03 | 6.91 | 15,940 | 11,620 | 0.1 |
31/05/2011 |
6.91
|
963,620 | 6.91 | 6.97 | 6.91 | 22,900 | 74,770 | -0.6 |
30/05/2011 |
6.91
|
361,400 | 7.09 | 7.09 | 6.91 | 91,090 | 1,000 | 1.1 |
27/05/2011 |
7.09
|
617,160 | 7.03 | 7.09 | 7.03 | 7,130 | 0 | 0.1 |
26/05/2011 |
7.03
|
1,556,280 | 7.03 | 7.15 | 6.86 | 54,560 | 434,680 | -4.5 |
25/05/2011 |
7.03
|
2,156,020 | 7.21 | 7.21 | 6.91 | 37,210 | 101,000 | -0.8 |
24/05/2011 |
7.21
|
2,928,370 | 7.21 | 7.21 | 7.03 | 106,260 | 1,300 | 1.3 |
23/05/2011 |
7.21
|
1,441,950 | 7.27 | 7.27 | 7.09 | 87,510 | 296,000 | -2.5 |
20/05/2011 |
7.27
|
836,850 | 7.33 | 7.33 | 7.27 | 36,290 | 424,850 | -4.8 |
19/05/2011 |
7.33
|
914,970 | 7.33 | 7.33 | 7.27 | 50,100 | 600,000 | -6.8 |
18/05/2011 |
7.33
|
2,133,660 | 7.33 | 7.33 | 7.27 | 52,150 | 1,174,160 | -13.8 |
17/05/2011 |
7.33
|
942,290 | 7.33 | 7.39 | 7.27 | 300 | 8,000 | -0.1 |
16/05/2011 |
7.33
|
445,010 | 7.39 | 7.51 | 7.33 | 940 | 47,000 | -0.6 |
13/05/2011 |
7.39
|
584,450 | 7.39 | 7.39 | 7.33 | 700 | 0 | 0.0 |
12/05/2011 |
7.39
|
1,223,560 | 7.39 | 7.45 | 7.33 | 2,900 | 22,770 | -0.2 |
11/05/2011 |
7.39
|
1,172,770 | 7.45 | 7.51 | 7.33 | 56,620 | 165,000 | -1.4 |
10/05/2011 |
7.45
|
614,480 | 7.56 | 7.62 | 7.45 | 114,300 | 0 | 1.4 |
09/05/2011 |
7.56
|
401,680 | 7.62 | 7.62 | 7.56 | 126,400 | 52,000 | 1.0 |
06/05/2011 |
7.62
|
928,620 | 7.62 | 7.68 | 7.56 | 105,100 | 100,000 | 0.1 |
05/05/2011 |
7.62
|
417,070 | 7.68 | 7.68 | 7.62 | 0 | 2,010 | -0.0 |
04/05/2011 |
7.68
|
497,840 | 7.62 | 7.68 | 7.62 | 100,800 | 102,800 | -0.0 |
29/04/2011 |
7.62
|
488,290 | 7.62 | 7.68 | 7.56 | 135,700 | 50,000 | 1.1 |
28/04/2011 |
7.62
|
2,004,110 | 7.56 | 7.68 | 7.56 | 100,300 | 231,000 | -1.7 |
27/04/2011 |
7.56
|
1,721,170 | 7.80 | 7.80 | 7.56 | 27,740 | 114,610 | -1.1 |
26/04/2011 |
7.80
|
710,410 | 7.98 | 7.98 | 7.80 | 21,000 | 59,300 | -0.5 |
25/04/2011 |
7.98
|
1,877,280 | 7.92 | 8.04 | 7.92 | 9,900 | 351,400 | -4.6 |
22/04/2011 |
7.92
|
960,140 | 7.98 | 7.98 | 7.92 | 4,430 | 5,000 | -0.0 |
21/04/2011 |
7.98
|
931,880 | 7.92 | 7.98 | 7.86 | 100 | 55,420 | -0.7 |
20/04/2011 |
7.92
|
218,860 | 7.98 | 7.98 | 7.86 | 4,600 | 100 | 0.1 |
19/04/2011 |
7.98
|
482,800 | 8.10 | 8.10 | 7.98 | 5,700 | 65,320 | -0.8 |
18/04/2011 |
8.10
|
158,153 | 8.16 | 8.16 | 7.98 | 2,060 | 788,690 | -10.7 |
15/04/2011 |
8.16
|
1,997,350 | 8.21 | 8.21 | 8.04 | 8,600 | 19,500 | -0.1 |
14/04/2011 |
8.21
|
3,109,390 | 8.16 | 8.21 | 8.10 | 6,100 | 19,070 | -0.2 |
13/04/2011 |
8.16
|
1,207,560 | 8.16 | 8.21 | 8.16 | 22,150 | 351,400 | -4.5 |
08/04/2011 |
8.16
|
851,500 | 8.27 | 8.27 | 8.16 | 18,500 | 350,000 | -4.6 |
07/04/2011 |
8.27
|
2,151,400 | 8.21 | 8.27 | 8.16 | 32,500 | 114,300 | -1.1 |
06/04/2011 |
8.21
|
1,703,820 | 8.16 | 8.27 | 8.16 | 30,500 | 100,000 | -1.0 |
05/04/2011 |
8.16
|
559,830 | 8.16 | 8.21 | 8.10 | 22,100 | 80,110 | -0.8 |
04/04/2011 |
8.16
|
441,290 | 8.16 | 8.21 | 8.10 | 179,800 | 1,290 | 2.5 |
01/04/2011 |
8.16
|
463,020 | 8.27 | 8.27 | 8.16 | 40,850 | 0 | 0.6 |
31/03/2011 |
8.27
|
1,283,220 | 8.21 | 8.33 | 8.21 | 53,050 | 1,700 | 0.7 |
30/03/2011 |
8.21
|
1,405,020 | 8.33 | 8.33 | 8.21 | 4,710 | 0 | 0.1 |
29/03/2011 |
8.33
|
1,437,080 | 8.27 | 8.33 | 8.21 | 10,000 | 500 | 0.1 |
28/03/2011 |
8.27
|
1,334,540 | 8.27 | 8.33 | 8.21 | 9,000 | 201,000 | -2.7 |
25/03/2011 |
8.27
|
902,060 | 8.16 | 8.27 | 8.16 | 55,400 | 41,200 | 0.2 |
24/03/2011 |
8.16
|
241,560 | 8.27 | 8.27 | 8.16 | 3,200 | 9,600 | -0.1 |
23/03/2011 |
8.27
|
950,280 | 8.21 | 8.27 | 8.21 | 22,150 | 40,000 | -0.2 |
22/03/2011 |
8.21
|
975,180 | 8.27 | 8.33 | 8.21 | 6,000 | 225,350 | -3.0 |
21/03/2011 |
8.27
|
1,583,350 | 8.27 | 8.33 | 8.27 | 100 | 300,800 | -4.2 |
18/03/2011 |
8.27
|
654,130 | 8.16 | 8.39 | 8.10 | 1,000 | 100 | 0.0 |
17/03/2011 |
8.16
|
1,616,260 | 8.10 | 8.21 | 8.10 | 1,500 | 428,120 | -5.9 |
16/03/2011 |
8.10
|
1,259,030 | 8.10 | 8.21 | 8.10 | 300 | 1,047,120 | -14.4 |
15/03/2011 |
8.10
|
1,443,280 | 8.21 | 8.27 | 8.10 | 6,120 | 1,253,970 | -17.2 |
14/03/2011 |
8.21
|
1,555,500 | 8.45 | 8.45 | 8.21 | 11,200 | 831,690 | -11.4 |
11/03/2011 |
8.45
|
2,203,030 | 8.27 | 8.63 | 8.27 | 72,380 | 1,010,700 | -13.4 |
10/03/2011 |
8.27
|
654,920 | 8.21 | 8.33 | 8.21 | 60 | 362,010 | -5.1 |
09/03/2011 |
8.21
|
1,252,530 | 8.21 | 8.27 | 8.16 | 4,800 | 1,150 | 0.1 |
08/03/2011 |
8.21
|
677,750 | 8.27 | 8.33 | 8.21 | 10,000 | 90,400 | -1.1 |
07/03/2011 |
8.27
|
552,170 | 8.21 | 8.33 | 8.21 | 700 | 5,100 | -0.1 |
04/03/2011 |
8.21
|
709,330 | 8.27 | 8.33 | 8.21 | 1,104,350 | 176,500 | 13.1 |
03/03/2011 |
8.27
|
1,181,270 | 8.21 | 8.33 | 8.16 | 1,140 | 353,520 | -4.9 |
02/03/2011 |
8.21
|
1,267,110 | 8.45 | 8.45 | 8.16 | 2,550 | 271,000 | -3.8 |
01/03/2011 |
8.45
|
477,170 | 8.51 | 8.51 | 8.39 | 147,520 | 15,080 | 1.9 |
28/02/2011 |
8.51
|
711,620 | 8.69 | 8.75 | 8.51 | 131,100 | 100,000 | 0.5 |
25/02/2011 |
8.69
|
628,860 | 8.45 | 8.69 | 8.45 | 203,450 | 100,000 | 1.5 |
24/02/2011 |
8.45
|
1,448,260 | 8.51 | 8.51 | 8.21 | 140,100 | 12,350 | 1.8 |
23/02/2011 |
8.51
|
1,631,120 | 8.45 | 8.69 | 8.45 | 13,340 | 915,150 | -13.0 |
22/02/2011 |
8.45
|
1,294,000 | 8.51 | 8.51 | 8.21 | 244,000 | 51,240 | 2.8 |
21/02/2011 |
8.51
|
3,252,690 | 8.92 | 8.92 | 8.51 | 4,380 | 1,259,570 | -18.1 |
18/02/2011 |
8.92
|
1,758,540 | 9.10 | 9.10 | 8.92 | 15,300 | 354,000 | -5.1 |
17/02/2011 |
9.10
|
1,512,190 | 9.16 | 9.16 | 8.98 | 2,300 | 200,820 | -3.1 |
16/02/2011 |
9.16
|
956,680 | 9.16 | 9.22 | 9.10 | 16,000 | 307,300 | -4.5 |
15/02/2011 |
9.16
|
1,554,060 | 9.28 | 9.28 | 9.10 | 59,820 | 355,840 | -4.6 |
14/02/2011 |
9.28
|
1,001,580 | 9.34 | 9.34 | 9.22 | 17,880 | 431,460 | -6.5 |
11/02/2011 |
9.34
|
871,890 | 9.40 | 9.40 | 9.28 | 101,300 | 540 | 1.6 |
10/02/2011 |
9.40
|
703,020 | 9.40 | 9.40 | 9.34 | 200 | 0 | 0.0 |
09/02/2011 |
9.40
|
688,060 | 9.40 | 9.57 | 9.40 | 19,500 | 11,150 | 0.1 |