Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.65 | -1.98% | 12,599,400 | -220,808 | -7.0 |
31.10
32.85
32.15
|
2 tháng
(2024-07-22) |
-2.70 | -7.75% | 43,627,600 | -234,668 | -8.1 |
30.15
34.85
32.15
|
3 tháng
(2024-06-24) |
0.35 | 1.10% | 87,494,300 | 15,722 | 0.1 |
30.15
36
32.15
|
6 tháng
(2024-03-25) |
-1.95 | -5.72% | 193,092,300 | -1,794,278 | -56.2 |
28.30
36
32.15
|
12 tháng
(2023-09-26) |
-2.24 | -6.51% | 438,264,100 | -4,228,468 | -134.8 |
24.60
39.02
32.15
|
24 tháng
(2022-10-03) |
-1.92 | -5.64% | 828,796,600 | -2,606,883 | -101.8 |
15.55
39.70
32.15
|
36 tháng
(2021-10-06) |
4.31 | 15.48% | 1,116,133,300 | -47,435 | 9.3 |
15.55
59.46
32.15
|
60 tháng
(2019-10-17) |
10.95 | 51.67% | 1,323,370,520 | -1,524,145 | -26.3 |
10.27
59.46
32.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2011 |
2.87
|
116,110 | 2.89 | 2.93 | 2.82 | 0 | 48,130 | -0.6 |
28/01/2011 |
2.89
|
72,470 | 2.84 | 2.89 | 2.84 | 0 | 0 | 0 |
27/01/2011 |
2.84
|
43,410 | 2.82 | 2.87 | 2.80 | 0 | 0 | 0 |
26/01/2011 |
2.82
|
37,340 | 2.78 | 2.87 | 2.80 | 0 | 0 | 0 |
25/01/2011 |
2.78
|
56,860 | 2.82 | 2.82 | 2.76 | 0 | 10,000 | -0.1 |
24/01/2011 |
2.82
|
78,570 | 2.87 | 2.89 | 2.82 | 0 | 200 | -0.0 |
21/01/2011 |
2.87
|
167,310 | 2.78 | 2.91 | 2.78 | 0 | 0 | 0 |
20/01/2011 |
2.78
|
96,610 | 2.82 | 2.84 | 2.76 | 0 | 0 | 0 |
19/01/2011 |
2.82
|
80,550 | 2.84 | 2.89 | 2.80 | 10,000 | 0 | 0.1 |
18/01/2011 |
2.84
|
155,220 | 2.89 | 2.91 | 2.84 | 30,870 | 0 | 0.4 |
17/01/2011 |
2.89
|
85,160 | 2.87 | 2.93 | 2.87 | 0 | 0 | 0 |
14/01/2011 |
2.87
|
58,400 | 2.87 | 2.91 | 2.84 | 0 | 0 | 0 |
13/01/2011 |
2.87
|
96,590 | 2.84 | 2.91 | 2.82 | 0 | 0 | 0 |
12/01/2011 |
2.84
|
158,100 | 2.76 | 2.84 | 2.76 | 0 | 6,770 | -0.1 |
11/01/2011 |
2.76
|
129,770 | 2.82 | 2.89 | 2.76 | 0 | 0 | 0 |
10/01/2011 |
2.82
|
223,470 | 2.93 | 2.95 | 2.82 | 0 | 20,000 | -0.3 |
07/01/2011 |
2.93
|
63,550 | 2.93 | 3.04 | 2.93 | 0 | 16,980 | -0.2 |
06/01/2011 |
2.93
|
138,040 | 2.91 | 2.95 | 2.89 | 0 | 0 | 0 |
05/01/2011 |
2.91
|
224,810 | 3.04 | 3.04 | 2.91 | 0 | 14,220 | -0.2 |
04/01/2011 |
3.04
|
98,630 | 2.99 | 3.04 | 2.99 | 0 | 0 | 0 |
31/12/2010 |
2.99
|
60,290 | 3.01 | 3.06 | 2.99 | 1,700 | 0 | 0.0 |
30/12/2010 |
3.01
|
191,270 | 3.01 | 3.12 | 2.99 | 20,000 | 3,000 | 0.2 |
29/12/2010 |
3.01
|
90,850 | 3.06 | 3.12 | 2.99 | 0 | 0 | 0 |
28/12/2010 |
3.06
|
182,190 | 2.93 | 3.06 | 2.97 | 10,000 | 0 | 0.1 |
27/12/2010 |
2.93
|
167,220 | 2.97 | 3.04 | 2.93 | 0 | 0 | 0 |
24/12/2010 |
2.97
|
194,540 | 3.10 | 3.14 | 2.97 | 0 | 0 | 0 |
23/12/2010 |
3.10
|
563,550 | 3.25 | 3.25 | 3.10 | 20,000 | 0 | 0.3 |
22/12/2010 |
3.25
|
353,840 | 3.27 | 3.40 | 3.25 | 90,080 | 0 | 1.4 |
21/12/2010 |
3.27
|
1,075,210 | 3.12 | 3.27 | 3.14 | 39,320 | 14,000 | 0.4 |
20/12/2010 |
3.12
|
356,480 | 2.97 | 3.12 | 3.10 | 0 | 0 | 0 |
17/12/2010 |
2.97
|
1,246,970 | 2.89 | 2.97 | 2.78 | 500 | 1,161,710 | -15.6 |
16/12/2010 |
2.89
|
731,200 | 2.99 | 3.04 | 2.89 | 0 | 644,630 | -8.9 |
15/12/2010 |
2.99
|
334,540 | 3.08 | 3.12 | 2.97 | 0 | 170,650 | -2.4 |
14/12/2010 |
3.08
|
351,890 | 3.23 | 3.23 | 3.08 | 0 | 72,130 | -1.1 |
13/12/2010 |
3.23
|
375,980 | 3.08 | 3.23 | 3.21 | 2,710 | 0 | 0.0 |
10/12/2010 |
3.08
|
243,640 | 2.95 | 3.08 | 2.95 | 24,370 | 0 | 0.3 |
09/12/2010 |
2.95
|
286,090 | 2.89 | 3.01 | 2.78 | 0 | 3,740 | -0.0 |
08/12/2010 |
2.89
|
368,160 | 3.04 | 3.04 | 2.89 | 0 | 520 | -0.0 |
07/12/2010 |
3.04
|
398,020 | 3.18 | 3.18 | 3.04 | 14,090 | 0 | 0.2 |
06/12/2010 |
3.18
|
353,260 | 3.18 | 3.25 | 3.06 | 3,800 | 1,980 | 0.0 |
03/12/2010 |
3.18
|
322,640 | 3.04 | 3.18 | 3.14 | 0 | 0 | 0 |
02/12/2010 |
3.04
|
172,110 | 2.97 | 3.10 | 2.89 | 0 | 0 | 0 |
01/12/2010 |
2.97
|
524,630 | 2.89 | 3.01 | 2.87 | 13,580 | 0 | 0.2 |
30/11/2010 |
2.89
|
309,040 | 2.76 | 2.89 | 2.84 | 9,380 | 0 | 0.1 |
29/11/2010 |
2.76
|
328,360 | 2.63 | 2.76 | 2.63 | 54,790 | 0 | 0.7 |
26/11/2010 |
2.63
|
113,610 | 2.65 | 2.70 | 2.61 | 0 | 0 | 0 |
25/11/2010 |
2.65
|
194,180 | 2.61 | 2.72 | 2.65 | 7,420 | 0 | 0.1 |
24/11/2010 |
2.61
|
104,560 | 2.63 | 2.63 | 2.57 | 29,110 | 0 | 0.4 |
23/11/2010 |
2.63
|
120,420 | 2.63 | 2.68 | 2.63 | 45,850 | 0 | 0.6 |
22/11/2010 |
2.63
|
321,250 | 2.74 | 2.74 | 2.61 | 15,300 | 0 | 0.2 |
19/11/2010 |
2.74
|
405,430 | 2.63 | 2.74 | 2.57 | 7,600 | 0 | 0.1 |
18/11/2010 |
2.63
|
278,820 | 2.53 | 2.63 | 2.55 | 7,650 | 0 | 0.1 |
17/11/2010 |
2.53
|
204,910 | 2.44 | 2.53 | 2.44 | 0 | 24,360 | -0.3 |
16/11/2010 |
2.44
|
159,860 | 2.42 | 2.44 | 2.38 | 7,660 | 0 | 0.1 |
15/11/2010 |
2.42
|
149,690 | 2.42 | 2.53 | 2.42 | 0 | 0 | 0 |
12/11/2010 |
2.42
|
322,230 | 2.55 | 2.55 | 2.42 | 15,240 | 0 | 0.2 |
11/11/2010 |
2.55
|
306,190 | 2.68 | 2.74 | 2.55 | 0 | 0 | 0 |
10/11/2010 |
2.68
|
155,040 | 2.74 | 2.80 | 2.63 | 15,240 | 0 | 0.2 |
09/11/2010 |
2.74
|
271,690 | 2.87 | 2.89 | 2.74 | 10,160 | 0 | 0.1 |
08/11/2010 |
2.87
|
77,080 | 2.93 | 2.97 | 2.84 | 0 | 7,040 | -0.1 |
05/11/2010 |
2.93
|
118,730 | 2.87 | 2.93 | 2.89 | 15,240 | 0 | 0.2 |
04/11/2010 |
2.87
|
112,060 | 2.82 | 2.91 | 2.82 | 7,230 | 0 | 0.1 |
03/11/2010 |
2.82
|
266,270 | 2.97 | 3.01 | 2.82 | 15,240 | 0 | 0.2 |
02/11/2010 |
2.97
|
55,900 | 3.06 | 3.06 | 2.97 | 0 | 4,990 | -0.1 |
01/11/2010 |
3.06
|
48,250 | 3.06 | 3.08 | 2.99 | 15,250 | 0 | 0.2 |
29/10/2010 |
3.06
|
36,400 | 3.10 | 3.10 | 3.06 | 0 | 0 | 0 |
28/10/2010 |
3.10
|
39,430 | 3.14 | 3.14 | 3.08 | 0 | 0 | 0 |
27/10/2010 |
3.14
|
72,590 | 3.25 | 3.27 | 3.14 | 11,440 | 0 | 0.2 |
26/10/2010 |
3.25
|
64,390 | 3.18 | 3.33 | 3.25 | 0 | 0 | 0 |
25/10/2010 |
3.18
|
107,330 | 3.18 | 3.18 | 3.10 | 0 | 16,390 | -0.2 |
22/10/2010 |
3.18
|
99,400 | 3.18 | 3.25 | 3.12 | 20,330 | 0 | 0.3 |
21/10/2010 |
3.18
|
49,520 | 3.16 | 3.27 | 3.10 | 15,250 | 0 | 0.2 |
20/10/2010 |
3.16
|
214,460 | 3.31 | 3.31 | 3.16 | 1,500 | 0 | 0.0 |
19/10/2010 |
3.31
|
182,430 | 3.44 | 3.44 | 3.31 | 10,580 | 0 | 0.2 |
18/10/2010 |
3.44
|
60,030 | 3.50 | 3.52 | 3.44 | 2,100 | 0 | 0.0 |
15/10/2010 |
3.50
|
62,780 | 3.50 | 3.52 | 3.44 | 30,740 | 0 | 0.5 |
14/10/2010 |
3.50
|
39,010 | 3.52 | 3.55 | 3.48 | 7,070 | 10 | 0.1 |
13/10/2010 |
3.52
|
36,560 | 3.48 | 3.52 | 3.46 | 20,610 | 0 | 0.3 |
12/10/2010 |
3.48
|
90,940 | 3.52 | 3.52 | 3.48 | 0 | 0 | 0 |
11/10/2010 |
3.52
|
23,870 | 3.55 | 3.57 | 3.52 | 0 | 0 | 0 |
08/10/2010 |
3.55
|
63,000 | 3.57 | 3.57 | 3.52 | 24,200 | 0 | 0.4 |
07/10/2010 |
3.57
|
186,810 | 3.57 | 3.69 | 3.57 | 29,160 | 0 | 0.5 |
06/10/2010 |
3.57
|
122,940 | 3.55 | 3.61 | 3.57 | 57,120 | 0 | 1.0 |
05/10/2010 |
3.55
|
114,050 | 3.46 | 3.55 | 3.40 | 41,030 | 1,000 | 0.7 |
04/10/2010 |
3.46
|
302,440 | 3.59 | 3.59 | 3.46 | 62,810 | 3,000 | 1.0 |
01/10/2010 |
3.59
|
105,710 | 3.63 | 3.63 | 3.59 | 26,100 | 0 | 0.4 |
30/09/2010 |
3.63
|
168,720 | 3.67 | 3.67 | 3.61 | 36,960 | 0 | 0.6 |
29/09/2010 |
3.67
|
523,100 | 3.69 | 3.76 | 3.65 | 3,580 | 0 | 0.1 |
28/09/2010 |
3.69
|
690,100 | 3.59 | 3.76 | 3.69 | 19,320 | 0 | 0.3 |
27/09/2010 |
3.59
|
226,120 | 3.52 | 3.61 | 3.52 | 0 | 3,000 | -0.1 |
24/09/2010 |
3.52
|
88,070 | 3.52 | 3.55 | 3.48 | 100 | 0 | 0.0 |
23/09/2010 |
3.52
|
183,750 | 3.57 | 3.57 | 3.50 | 17,530 | 0 | 0.3 |
22/09/2010 |
3.57
|
116,650 | 3.57 | 3.61 | 3.52 | 4,000 | 11,940 | -0.1 |
21/09/2010 |
3.57
|
177,780 | 3.65 | 3.65 | 3.57 | 0 | 53,800 | -0.9 |
20/09/2010 |
3.65
|
194,750 | 3.67 | 3.74 | 3.65 | 10,790 | 0 | 0.2 |
17/09/2010 |
3.67
|
403,200 | 3.59 | 3.69 | 3.59 | 0 | 0 | 0 |
16/09/2010 |
3.59
|
106,170 | 3.55 | 3.61 | 3.50 | 5,270 | 5,000 | 0.0 |
15/09/2010 |
3.55
|
191,240 | 3.61 | 3.61 | 3.52 | 17,240 | 0 | 0.3 |
14/09/2010 |
3.61
|
95,660 | 3.65 | 3.72 | 3.52 | 0 | 670 | -0.0 |
13/09/2010 |
3.65
|
289,260 | 3.61 | 3.67 | 3.46 | 21,980 | 0 | 0.4 |