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) |
1 | 1.30% | 28,900 | -300 | -0.0 |
75.60
78.80
78.20
|
2 tháng
(2024-07-22) |
-0.40 | -0.51% | 59,400 | -4,000 | -0.3 |
75
79.50
78.20
|
3 tháng
(2024-06-21) |
-2.80 | -3.46% | 144,700 | -2,390 | -0.2 |
75
85.30
78.20
|
6 tháng
(2024-03-25) |
-2.18 | -2.71% | 261,200 | 28,978 | 2.3 |
75
85.30
78.20
|
12 tháng
(2023-09-25) |
-3.73 | -4.55% | 596,000 | 146,268 | 12.4 |
72.88
85.30
78.20
|
24 tháng
(2022-09-30) |
-9.82 | -11.15% | 1,207,300 | 382,907 | 37.0 |
72.88
91.15
78.20
|
36 tháng
(2021-10-05) |
-3.31 | -4.06% | 3,765,600 | 1,336,908 | 150.2 |
72.88
94.38
78.20
|
60 tháng
(2019-10-16) |
31.89 | 68.86% | 8,798,810 | 797,588 | 121.9 |
38.69
94.38
78.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/06/2011 |
6.85
|
3,300 | 7.16 | 7.16 | 6.85 | 700 | 0 | 0.0 |
27/06/2011 |
7.16
|
7,430 | 7.35 | 7.37 | 7.06 | 1,200 | 0 | 0.0 |
24/06/2011 |
7.35
|
2,680 | 7.35 | 7.35 | 7.35 | 500 | 0 | 0.0 |
23/06/2011 |
7.35
|
400 | 7.60 | 7.60 | 7.35 | 0 | 0 | 0 |
22/06/2011 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
21/06/2011 |
7.60
|
6,040 | 7.25 | 7.60 | 6.99 | 1,360 | 0 | 0.0 |
20/06/2011 |
7.25
|
5,190 | 7.64 | 7.64 | 7.25 | 0 | 0 | 0 |
17/06/2011 |
7.64
|
1,020 | 7.64 | 7.64 | 7.33 | 0 | 0 | 0 |
16/06/2011 |
7.64
|
3,190 | 7.98 | 7.98 | 7.64 | 0 | 0 | 0 |
15/06/2011 |
7.98
|
20 | 7.73 | 7.98 | 7.98 | 0 | 0 | 0 |
14/06/2011 |
7.73
|
3,110 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
13/06/2011 |
7.73
|
1,630 | 8.02 | 8.02 | 7.67 | 0 | 0 | 0 |
10/06/2011 |
8.02
|
1,740 | 8.30 | 8.51 | 7.90 | 0 | 0 | 0 |
09/06/2011 |
8.30
|
220 | 7.94 | 8.30 | 7.60 | 0 | 0 | 0 |
08/06/2011 |
7.94
|
20 | 7.90 | 8.27 | 7.94 | 0 | 0 | 0 |
07/06/2011 |
7.90
|
40 | 8.30 | 8.36 | 7.90 | 0 | 0 | 0 |
06/06/2011 |
8.30
|
1,240 | 8.40 | 8.40 | 7.98 | 0 | 0 | 0 |
03/06/2011 |
8.40
|
210 | 8.84 | 8.84 | 8.40 | 0 | 0 | 0 |
02/06/2011 |
8.84
|
10 | 8.42 | 8.84 | 8.84 | 0 | 0 | 0 |
01/06/2011 |
8.42
|
10 | 8.02 | 8.42 | 8.42 | 0 | 0 | 0 |
31/05/2011 |
8.02
|
1,990 | 8.02 | 8.02 | 7.62 | 0 | 0 | 0 |
30/05/2011 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
27/05/2011 |
8.02
|
130 | 8.27 | 8.27 | 8.02 | 0 | 0 | 0 |
26/05/2011 |
8.27
|
490 | 8.27 | 8.27 | 8.21 | 0 | 0 | 0 |
25/05/2011 |
8.27
|
580 | 8.69 | 8.69 | 8.27 | 0 | 0 | 0 |
24/05/2011 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
23/05/2011 |
8.69
|
510 | 8.78 | 8.78 | 8.69 | 0 | 0 | 0 |
20/05/2011 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
19/05/2011 |
8.78
|
1,170 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
18/05/2011 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
17/05/2011 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
16/05/2011 |
8.78
|
1,000 | 8.88 | 8.88 | 8.78 | 0 | 0 | 0 |
13/05/2011 |
8.88
|
1,500 | 8.78 | 8.97 | 8.88 | 0 | 0 | 0 |
12/05/2011 |
8.78
|
3,590 | 8.78 | 8.78 | 8.78 | 3,590 | 0 | 0.2 |
11/05/2011 |
8.78
|
4,570 | 9.07 | 9.07 | 8.78 | 4,540 | 0 | 0.2 |
10/05/2011 |
9.07
|
6,340 | 8.80 | 9.07 | 9.07 | 6,340 | 0 | 0.3 |
09/05/2011 |
8.80
|
580 | 8.80 | 8.80 | 8.80 | 580 | 0 | 0.0 |
06/05/2011 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
05/05/2011 |
8.80
|
1,450 | 9.26 | 9.26 | 8.80 | 0 | 1,450 | -0.1 |
04/05/2011 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
29/04/2011 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
28/04/2011 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
27/04/2011 |
9.26
|
300 | 9.16 | 9.26 | 9.16 | 300 | 0 | 0.0 |
26/04/2011 |
9.16
|
330 | 9.26 | 9.26 | 9.16 | 330 | 0 | 0.0 |
25/04/2011 |
9.26
|
1,340 | 9.16 | 9.26 | 9.24 | 1,340 | 0 | 0.1 |
22/04/2011 |
9.16
|
800 | 9.26 | 9.30 | 9.16 | 80 | 0 | 0.0 |
21/04/2011 |
9.26
|
650 | 9.35 | 9.35 | 9.26 | 0 | 0 | 0 |
20/04/2011 |
9.35
|
5,470 | 9.16 | 9.35 | 9.16 | 5,060 | 0 | 0.2 |
19/04/2011 |
9.16
|
650 | 9.26 | 9.26 | 9.16 | 610 | 0 | 0.0 |
18/04/2011 |
9.26
|
21 | 9.26 | 9.26 | 9.26 | 210 | 0 | 0.0 |
15/04/2011 |
9.26
|
1,380 | 9.74 | 9.74 | 9.26 | 380 | 0 | 0.0 |
14/04/2011 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
13/04/2011 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
08/04/2011 |
9.74
|
50 | 9.55 | 9.74 | 9.74 | 0 | 0 | 0 |
07/04/2011 |
9.55
|
10 | 9.16 | 9.55 | 9.55 | 0 | 0 | 0 |
06/04/2011 |
9.16
|
1,310 | 9.16 | 9.16 | 9.16 | 310 | 0 | 0.0 |
05/04/2011 |
9.16
|
60 | 9.16 | 9.16 | 9.16 | 60 | 0 | 0.0 |
04/04/2011 |
9.16
|
5,430 | 9.16 | 9.16 | 9.16 | 5,430 | 0 | 0.3 |
01/04/2011 |
9.16
|
1,100 | 8.97 | 9.16 | 8.97 | 1,100 | 0 | 0.1 |
31/03/2011 |
8.97
|
130 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
30/03/2011 |
8.97
|
130 | 9.16 | 9.16 | 8.97 | 0 | 0 | 0 |
29/03/2011 |
9.16
|
450 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
28/03/2011 |
9.16
|
450 | 9.55 | 9.55 | 9.16 | 30 | 0 | 0.0 |
25/03/2011 |
9.55
|
20 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
24/03/2011 |
9.55
|
1,020 | 9.55 | 9.55 | 9.55 | 1,020 | 0 | 0.1 |
23/03/2011 |
9.55
|
9,020 | 9.55 | 9.55 | 9.55 | 9,020 | 0 | 0.5 |
22/03/2011 |
9.55
|
9,500 | 9.55 | 9.55 | 9.55 | 9,480 | 0 | 0.5 |
21/03/2011 |
9.55
|
3,120 | 9.83 | 9.83 | 9.55 | 2,980 | 0 | 0.1 |
18/03/2011 |
9.83
|
5,210 | 9.83 | 9.83 | 9.64 | 1,000 | 0 | 0.1 |
17/03/2011 |
9.83
|
20 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 |
16/03/2011 |
9.83
|
1,560 | 10.31 | 10.31 | 9.83 | 0 | 0 | 0 |
15/03/2011 |
10.31
|
10,320 | 10.02 | 10.31 | 9.93 | 5,850 | 0 | 0.3 |
14/03/2011 |
10.02
|
6,350 | 10.02 | 10.02 | 10.02 | 6,350 | 0 | 0.3 |
11/03/2011 |
10.02
|
5,930 | 10.12 | 10.12 | 10.02 | 5,920 | 0 | 0.3 |
10/03/2011 |
10.12
|
9,750 | 10.02 | 10.12 | 10.02 | 7,840 | 0 | 0.4 |
09/03/2011 |
10.02
|
92,810 | 10.02 | 10.02 | 9.93 | 86,310 | 82,300 | 0.2 |
08/03/2011 |
10.02
|
22,430 | 10.12 | 10.12 | 10.02 | 19,330 | 0 | 1.0 |
07/03/2011 |
10.12
|
2,510 | 10.12 | 10.12 | 10.02 | 0 | 0 | 0 |
04/03/2011 |
10.12
|
3,200 | 10.02 | 10.12 | 9.93 | 3,190 | 0 | 0.2 |
03/03/2011 |
10.02
|
4,900 | 9.93 | 10.02 | 9.93 | 4,200 | 0 | 0.2 |
02/03/2011 |
9.93
|
16,560 | 9.93 | 9.93 | 9.93 | 16,560 | 12,120 | 0.2 |
01/03/2011 |
9.93
|
4,950 | 10.02 | 10.02 | 9.93 | 4,950 | 0 | 0.3 |
28/02/2011 |
10.02
|
11,200 | 9.55 | 10.02 | 10.02 | 11,200 | 0 | 0.6 |
25/02/2011 |
9.55
|
10,020 | 9.55 | 9.64 | 9.55 | 20 | 0 | 0.0 |
24/02/2011 |
9.55
|
11,230 | 9.55 | 9.55 | 9.55 | 11,230 | 0 | 0.6 |
23/02/2011 |
9.55
|
10,000 | 9.55 | 9.55 | 9.55 | 10,000 | 0 | 0.5 |
22/02/2011 |
9.55
|
1,560 | 9.55 | 9.55 | 9.35 | 1,560 | 0 | 0.1 |
21/02/2011 |
9.55
|
3,460 | 10.02 | 10.02 | 9.55 | 3,460 | 0 | 0.2 |
18/02/2011 |
10.02
|
0 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 |
17/02/2011 |
10.02
|
15,210 | 10.02 | 10.02 | 10.02 | 14,210 | 12,710 | 0.1 |
16/02/2011 |
10.02
|
7,970 | 10.02 | 10.02 | 10.02 | 7,970 | 0 | 0.4 |
15/02/2011 |
10.02
|
20,230 | 10.02 | 10.02 | 10.02 | 20,230 | 20,000 | 0.0 |
14/02/2011 |
10.02
|
24,280 | 10.02 | 10.02 | 10.02 | 24,280 | 20,000 | 0.2 |
11/02/2011 |
10.02
|
2,960 | 10.12 | 10.12 | 9.93 | 2,960 | 0 | 0.2 |
10/02/2011 |
10.12
|
2,000 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
09/02/2011 |
10.12
|
3,920 | 9.93 | 10.12 | 10.12 | 0 | 0 | 0 |
08/02/2011 |
9.93
|
1,580 | 10.40 | 10.40 | 9.93 | 0 | 0 | 0 |
28/01/2011 |
10.40
|
2,320 | 10.02 | 10.50 | 10.40 | 323,596 | 0 | 17.2 |
27/01/2011 |
10.02
|
3,380 | 10.02 | 10.02 | 9.55 | 0 | 0 | 0 |
26/01/2011 |
10.02
|
1,000 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 |