Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.05 | 0.27% | 21,221,300 | 105,700 | 1.9 |
17.55
18.95
18.35
|
2 tháng
(2024-07-22) |
0.85 | 4.86% | 44,357,300 | -107,608 | -1.8 |
16.20
18.95
18.35
|
3 tháng
(2024-06-20) |
-2.50 | -11.99% | 74,169,300 | -423,811 | -8.1 |
16.20
20.85
18.35
|
6 tháng
(2024-03-22) |
-2.75 | -13.03% | 224,582,500 | -1,001,954 | -19.5 |
16.20
22.95
18.35
|
12 tháng
(2023-09-25) |
2.21 | 13.67% | 475,447,100 | -90,140 | -2.9 |
11.75
22.95
18.35
|
24 tháng
(2022-09-29) |
9.05 | 97.40% | 799,401,000 | 32,405 | -1.1 |
5.46
22.95
18.35
|
36 tháng
(2021-10-04) |
3.32 | 22.05% | 1,167,103,300 | -10,705 | -7.4 |
5.46
26.27
18.35
|
60 tháng
(2019-10-15) |
14.30 | 353.05% | 1,787,282,230 | -3,880,035 | -42.6 |
2.09
26.27
18.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/01/2011 |
10.25
|
63,510 | 10.33 | 10.41 | 10.09 | 0 | 0 | 0 |
27/01/2011 |
10.33
|
60,160 | 10.33 | 10.49 | 10.25 | 0 | 0 | 0 |
26/01/2011 |
10.33
|
27,100 | 10.25 | 10.41 | 10.25 | 0 | 0 | 0 |
25/01/2011 |
10.25
|
42,800 | 10.41 | 10.41 | 10.25 | 0 | 3,070 | -0.0 |
24/01/2011 |
10.41
|
14,610 | 10.41 | 10.64 | 10.25 | 0 | 0 | 0 |
21/01/2011 |
10.41
|
79,320 | 10.56 | 10.72 | 10.41 | 0 | 0 | 0 |
20/01/2011 |
10.56
|
80,030 | 10.64 | 10.72 | 10.49 | 620 | 13,000 | -0.2 |
19/01/2011 |
10.64
|
124,340 | 10.80 | 10.96 | 10.64 | 640 | 11,000 | -0.1 |
18/01/2011 |
10.80
|
172,100 | 10.72 | 10.88 | 10.72 | 3,000 | 30,000 | -0.4 |
17/01/2011 |
10.72
|
125,360 | 10.72 | 10.80 | 10.64 | 0 | 0 | 0 |
14/01/2011 |
10.72
|
167,200 | 10.64 | 10.80 | 10.56 | 9,070 | 0 | 0.1 |
13/01/2011 |
10.64
|
133,080 | 10.56 | 10.72 | 10.41 | 0 | 0 | 0 |
12/01/2011 |
10.56
|
132,340 | 10.41 | 10.64 | 10.41 | 0 | 0 | 0 |
11/01/2011 |
10.41
|
141,210 | 10.56 | 10.64 | 10.41 | 0 | 0 | 0 |
10/01/2011 |
10.56
|
236,460 | 10.49 | 10.72 | 10.41 | 21,000 | 10,000 | 0.1 |
07/01/2011 |
10.49
|
50,000 | 10.41 | 10.64 | 10.41 | 8,110 | 0 | 0.1 |
06/01/2011 |
10.41
|
159,350 | 10.41 | 10.56 | 10.33 | 0 | 0 | 0 |
05/01/2011 |
10.41
|
215,920 | 10.64 | 10.64 | 10.41 | 0 | 0 | 0 |
04/01/2011 |
10.64
|
60,240 | 10.56 | 10.80 | 10.56 | 0 | 0 | 0 |
31/12/2010 |
10.56
|
139,560 | 10.56 | 10.64 | 10.49 | 0 | 0 | 0 |
30/12/2010 |
10.56
|
146,490 | 10.64 | 10.80 | 10.56 | 0 | 10,000 | -0.1 |
29/12/2010 |
10.64
|
64,460 | 10.64 | 10.88 | 10.56 | 0 | 0 | 0 |
28/12/2010 |
10.64
|
277,740 | 10.49 | 10.80 | 10.41 | 0 | 0 | 0 |
27/12/2010 |
10.49
|
130,940 | 10.49 | 10.56 | 10.41 | 0 | 0 | 0 |
24/12/2010 |
10.49
|
174,990 | 10.49 | 10.64 | 10.41 | 0 | 0 | 0 |
23/12/2010 |
10.49
|
141,890 | 10.56 | 10.72 | 10.33 | 72,260 | 0 | 1.0 |
22/12/2010 |
10.56
|
115,680 | 10.88 | 10.88 | 10.56 | 54,600 | 0 | 0.7 |
21/12/2010 |
10.88
|
389,370 | 10.56 | 10.88 | 10.25 | 174,470 | 20,000 | 2.1 |
20/12/2010 |
10.56
|
114,860 | 10.88 | 11.12 | 10.56 | 0 | 0 | 0 |
17/12/2010 |
10.88
|
193,730 | 10.49 | 10.96 | 10.49 | 0 | 0 | 0 |
16/12/2010 |
10.49
|
395,070 | 10.80 | 10.80 | 10.41 | 0 | 0 | 0 |
15/12/2010 |
10.80
|
303,290 | 11.12 | 11.44 | 10.80 | 0 | 0 | 0 |
14/12/2010 |
11.12
|
635,720 | 11.28 | 11.76 | 10.80 | 0 | 60,000 | -0.8 |
13/12/2010 |
11.28
|
258,010 | 10.80 | 11.28 | 11.28 | 0 | 0 | 0 |
10/12/2010 |
10.80
|
445,120 | 10.33 | 10.80 | 10.56 | 0 | 14,000 | -0.2 |
09/12/2010 |
10.33
|
166,550 | 10.49 | 10.96 | 10.17 | 0 | 0 | 0 |
08/12/2010 |
10.49
|
1,208,800 | 10.96 | 10.96 | 10.49 | 0 | 14,000 | -0.2 |
07/12/2010 |
10.96
|
487,120 | 11.52 | 11.84 | 10.96 | 10,000 | 0 | 0.1 |
06/12/2010 |
11.52
|
780,890 | 11.04 | 11.52 | 11.04 | 10,000 | 0 | 0.1 |
03/12/2010 |
11.04
|
725,670 | 10.56 | 11.04 | 10.25 | 178,340 | 0 | 2.5 |
02/12/2010 |
10.56
|
498,770 | 10.25 | 10.72 | 10.09 | 0 | 0 | 0 |
01/12/2010 |
10.25
|
460,290 | 10.01 | 10.33 | 9.61 | 0 | 0 | 0 |
30/11/2010 |
10.01
|
512,610 | 9.53 | 10.01 | 9.93 | 0 | 0 | 0 |
29/11/2010 |
9.53
|
271,150 | 9.45 | 9.53 | 9.37 | 10,000 | 0 | 0.1 |
26/11/2010 |
9.45
|
320,180 | 9.29 | 9.61 | 9.21 | 0 | 0 | 0 |
25/11/2010 |
9.29
|
388,970 | 8.90 | 9.29 | 9.06 | 0 | 0 | 0 |
24/11/2010 |
8.90
|
99,370 | 9.14 | 9.14 | 8.90 | 0 | 0 | 0 |
23/11/2010 |
9.14
|
33,240 | 8.90 | 9.14 | 8.90 | 3,000 | 0 | 0.0 |
22/11/2010 |
8.90
|
181,250 | 9.06 | 9.06 | 8.90 | 0 | 0 | 0 |
19/11/2010 |
9.06
|
137,150 | 9.14 | 9.29 | 8.98 | 0 | 0 | 0 |
18/11/2010 |
9.14
|
225,830 | 8.98 | 9.37 | 9.06 | 0 | 0 | 0 |
17/11/2010 |
8.98
|
100,000 | 9.14 | 9.29 | 8.98 | 0 | 0 | 0 |
16/11/2010 |
9.14
|
163,060 | 9.14 | 9.14 | 8.90 | 0 | 3,000 | -0.0 |
15/11/2010 |
9.14
|
253,450 | 9.14 | 9.45 | 8.90 | 0 | 0 | 0 |
12/11/2010 |
9.14
|
334,010 | 9.45 | 9.45 | 9.06 | 0 | 16,660 | -0.2 |
11/11/2010 |
9.45
|
286,380 | 9.61 | 9.69 | 9.37 | 0 | 0 | 0 |
10/11/2010 |
9.61
|
151,840 | 9.53 | 9.77 | 9.53 | 3,000 | 0 | 0.0 |
09/11/2010 |
9.53
|
111,300 | 9.77 | 9.77 | 9.45 | 0 | 0 | 0 |
08/11/2010 |
9.77
|
67,880 | 9.93 | 10.01 | 9.61 | 0 | 0 | 0 |
05/11/2010 |
9.93
|
265,720 | 9.69 | 10.01 | 9.77 | 0 | 0 | 0 |
04/11/2010 |
9.69
|
39,510 | 9.61 | 9.85 | 9.53 | 0 | 0 | 0 |
03/11/2010 |
9.61
|
120,750 | 9.61 | 9.77 | 9.53 | 0 | 0 | 0 |
02/11/2010 |
9.61
|
236,470 | 9.69 | 9.77 | 9.53 | 0 | 0 | 0 |
01/11/2010 |
9.69
|
59,660 | 9.93 | 10.01 | 9.69 | 0 | 0 | 0 |
29/10/2010 |
9.93
|
107,860 | 9.69 | 9.93 | 9.61 | 0 | 0 | 0 |
28/10/2010 |
9.69
|
41,830 | 9.85 | 10.01 | 9.69 | 0 | 0 | 0 |
27/10/2010 |
9.85
|
135,980 | 10.17 | 10.17 | 9.85 | 0 | 0 | 0 |
26/10/2010 |
10.17
|
474,160 | 10.01 | 10.41 | 9.85 | 0 | 0 | 0 |
25/10/2010 |
10.01
|
90,700 | 9.93 | 10.09 | 9.77 | 0 | 0 | 0 |
22/10/2010 |
9.93
|
318,710 | 9.85 | 10.09 | 9.85 | 0 | 0 | 0 |
21/10/2010 |
9.85
|
164,340 | 9.69 | 10.01 | 9.37 | 0 | 0 | 0 |
20/10/2010 |
9.69
|
458,600 | 10.17 | 10.17 | 9.69 | 0 | 149,000 | -1.8 |
19/10/2010 |
10.17
|
433,090 | 10.49 | 10.49 | 10.01 | 0 | 0 | 0 |
18/10/2010 |
10.49
|
357,820 | 10.49 | 10.72 | 10.41 | 0 | 0 | 0 |
15/10/2010 |
10.49
|
476,510 | 10.25 | 10.64 | 9.93 | 16,710 | 0 | 0.2 |
14/10/2010 |
10.25
|
368,220 | 10.17 | 10.49 | 10.17 | 21,290 | 0 | 0.3 |
13/10/2010 |
10.17
|
953,600 | 9.69 | 10.17 | 9.69 | 0 | 0 | 0 |
12/10/2010 |
9.69
|
500,160 | 9.29 | 9.69 | 9.06 | 0 | 0 | 0 |
11/10/2010 |
9.29
|
168,920 | 9.61 | 9.61 | 9.21 | 60 | 0 | 0.0 |
08/10/2010 |
9.61
|
1,041,480 | 9.21 | 9.61 | 9.29 | 15,000 | 0 | 0.2 |
07/10/2010 |
9.21
|
520,670 | 8.82 | 9.21 | 9.06 | 0 | 6,660 | -0.1 |
06/10/2010 |
8.82
|
24,730 | 8.42 | 8.82 | 8.82 | 0 | 0 | 0 |
05/10/2010 |
8.42
|
286,250 | 8.02 | 8.42 | 8.02 | 0 | 0 | 0 |
04/10/2010 |
8.02
|
168,230 | 8.34 | 8.34 | 8.02 | 0 | 0 | 0 |
01/10/2010 |
8.34
|
113,370 | 8.42 | 8.58 | 8.34 | 6,000 | 30,000 | -0.3 |
30/09/2010 |
8.42
|
114,480 | 8.58 | 8.58 | 8.18 | 0 | 45,000 | -0.5 |
29/09/2010 |
8.58
|
87,380 | 8.74 | 8.74 | 8.58 | 0 | 20,000 | -0.2 |
28/09/2010 |
8.74
|
129,880 | 8.74 | 8.90 | 8.66 | 0 | 25,000 | -0.3 |
27/09/2010 |
8.74
|
127,510 | 8.90 | 8.98 | 8.74 | 0 | 45,000 | -0.5 |
24/09/2010 |
8.90
|
139,350 | 8.98 | 8.98 | 8.82 | 0 | 68,320 | -0.8 |
23/09/2010 |
8.98
|
80,540 | 9.06 | 9.06 | 8.82 | 2,300 | 0 | 0.0 |
22/09/2010 |
9.06
|
72,800 | 9.06 | 9.14 | 8.98 | 0 | 0 | 0 |
21/09/2010 |
9.06
|
109,630 | 9.29 | 9.45 | 9.06 | 0 | 0 | 0 |
20/09/2010 |
9.29
|
139,240 | 9.61 | 9.61 | 9.14 | 0 | 50,000 | -0.6 |
17/09/2010 |
9.61
|
238,190 | 9.29 | 9.61 | 9.06 | 0 | 50,330 | -0.6 |
16/09/2010 |
9.29
|
27,540 | 9.06 | 9.37 | 9.06 | 0 | 0 | 0 |
15/09/2010 |
9.06
|
132,980 | 9.45 | 9.53 | 9.06 | 0 | 0 | 0 |
14/09/2010 |
9.45
|
12,490 | 9.37 | 9.69 | 9.37 | 0 | 0 | 0 |
13/09/2010 |
9.37
|
59,380 | 9.53 | 9.93 | 9.14 | 0 | 0 | 0 |
10/09/2010 |
9.53
|
29,290 | 9.93 | 10.17 | 9.53 | 0 | 0 | 0 |