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) |
-2.10 | -3.96% | 12,624,300 | -71,484 | -4.5 |
49.50
54.70
52.50
|
2 tháng
(2024-07-22) |
-3.20 | -5.91% | 31,583,100 | -1,271,207 | -68.6 |
48.65
56.60
52.50
|
3 tháng
(2024-06-20) |
-19 | -27.18% | 67,686,500 | -621,047 | -31.2 |
48.65
70.60
52.50
|
6 tháng
(2024-03-22) |
10.90 | 27.25% | 161,180,000 | -5,224,778 | -369.7 |
39.30
70.60
52.50
|
12 tháng
(2023-09-25) |
12.87 | 33.83% | 182,077,100 | 669,127 | -118.3 |
34.04
70.60
52.50
|
24 tháng
(2022-09-29) |
16 | 45.83% | 199,925,900 | 4,308,541 | 30.3 |
25.04
70.60
52.50
|
36 tháng
(2021-10-04) |
20.80 | 69.09% | 220,886,000 | 7,010,534 | 189.2 |
25.04
70.60
52.50
|
60 tháng
(2019-10-15) |
31.73 | 165.56% | 256,477,810 | 8,586,654 | 259.0 |
10.89
70.60
52.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/01/2011 |
6.56
|
68,640 | 6.67 | 6.67 | 6.48 | 0 | 0 | 0 |
27/01/2011 |
6.56
|
31,890 | 6.67 | 6.67 | 6.41 | 0 | 0 | 0 |
26/01/2011 |
6.67
|
139,740 | 6.37 | 6.67 | 6.37 | 0 | 0 | 0 |
25/01/2011 |
6.41
|
66,750 | 6.41 | 6.48 | 6.34 | 900 | 0 | 0.0 |
24/01/2011 |
6.45
|
131,050 | 6.74 | 6.74 | 6.41 | 31,950 | 0 | 0.6 |
21/01/2011 |
6.74
|
633,840 | 6.81 | 6.81 | 6.74 | 157,700 | 0 | 2.9 |
20/01/2011 |
6.52
|
61,960 | 6.34 | 6.52 | 6.34 | 0 | 0 | 0 |
19/01/2011 |
6.23
|
141,680 | 6.34 | 6.45 | 6.23 | 0 | 0 | 0 |
18/01/2011 |
6.26
|
89,580 | 6.30 | 6.56 | 6.26 | 0 | 0 | 0 |
17/01/2011 |
6.56
|
90,040 | 6.48 | 6.70 | 6.48 | 0 | 0 | 0 |
14/01/2011 |
6.56
|
102,840 | 6.37 | 6.63 | 6.37 | 0 | 0 | 0 |
13/01/2011 |
6.45
|
203,300 | 6.30 | 6.45 | 6.26 | 0 | 0 | 0 |
12/01/2011 |
6.16
|
110,740 | 6.16 | 6.30 | 6.16 | 2,800 | 0 | 0.0 |
11/01/2011 |
6.16
|
209,550 | 6.41 | 6.41 | 6.12 | 0 | 0 | 0 |
10/01/2011 |
6.41
|
208,120 | 6.56 | 6.56 | 6.41 | 0 | 0 | 0 |
07/01/2011 |
6.70
|
134,480 | 6.77 | 6.85 | 6.67 | 400 | 0 | 0.0 |
06/01/2011 |
6.74
|
63,850 | 6.88 | 6.88 | 6.74 | 100 | 0 | 0.0 |
05/01/2011 |
6.81
|
137,170 | 6.99 | 6.99 | 6.81 | 0 | 0 | 0 |
04/01/2011 |
7.10
|
359,630 | 7.03 | 7.28 | 7.03 | 0 | 0 | 0 |
31/12/2010 |
7.21
|
1,170,030 | 6.67 | 7.21 | 6.67 | 10,000 | 0 | 0.2 |
30/12/2010 |
6.88
|
399,930 | 7.03 | 7.14 | 6.85 | 70,000 | 0 | 1.3 |
29/12/2010 |
7.14
|
476,180 | 7.17 | 7.54 | 7.14 | 5,000 | 0 | 0.1 |
28/12/2010 |
7.47
|
617,790 | 7.17 | 7.68 | 7.17 | 15,000 | 3,060 | 0.2 |
27/12/2010 |
7.43
|
717,860 | 7.21 | 7.50 | 6.96 | 11,740 | 0 | 0.2 |
24/12/2010 |
7.21
|
984,320 | 6.56 | 7.21 | 6.56 | 11,190 | 0 | 0.2 |
23/12/2010 |
6.88
|
594,250 | 7.28 | 7.28 | 6.88 | 80,000 | 0 | 1.6 |
22/12/2010 |
7.21
|
861,520 | 7.65 | 7.65 | 7.21 | 25,000 | 16,000 | 0.2 |
21/12/2010 |
7.58
|
1,106,940 | 8.05 | 8.05 | 7.39 | 69,270 | 0 | 1.4 |
20/12/2010 |
7.76
|
1,330,110 | 7.76 | 7.76 | 7.43 | 0 | 0 | 0 |
17/12/2010 |
7.39
|
1,215,560 | 7.28 | 7.39 | 6.88 | 15,400 | 0 | 0.3 |
16/12/2010 |
7.07
|
940,960 | 6.67 | 7.21 | 6.67 | 16,000 | 0 | 0.3 |
15/12/2010 |
6.99
|
1,054,410 | 6.41 | 6.99 | 6.41 | 18,430 | 0 | 0.3 |
14/12/2010 |
6.67
|
771,580 | 6.67 | 7.25 | 6.67 | 20,320 | 0 | 0.4 |
13/12/2010 |
6.99
|
432,000 | 6.99 | 6.99 | 6.74 | 0 | 0 | 0 |
10/12/2010 |
6.67
|
352,410 | 6.67 | 6.67 | 6.41 | 4,280 | 79,190 | -1.4 |
09/12/2010 |
6.37
|
318,680 | 5.90 | 6.37 | 5.90 | 0 | 0 | 0 |
08/12/2010 |
6.08
|
351,300 | 6.19 | 6.37 | 6.08 | 50,230 | 18,300 | 0.5 |
07/12/2010 |
6.37
|
577,760 | 6.56 | 6.63 | 6.37 | 75,140 | 28,000 | 0.8 |
06/12/2010 |
6.70
|
378,890 | 7.07 | 7.07 | 6.63 | 76,110 | 0 | 1.4 |
03/12/2010 |
6.96
|
400,730 | 7.28 | 7.28 | 6.81 | 20,590 | 0 | 0.4 |
02/12/2010 |
6.99
|
356,130 | 7.03 | 7.03 | 6.52 | 30,040 | 0 | 0.6 |
01/12/2010 |
6.70
|
413,010 | 6.70 | 6.70 | 6.67 | 0 | 0 | 0 |
30/11/2010 |
6.41
|
292,770 | 6.41 | 6.41 | 6.41 | 30,000 | 0 | 0.5 |
29/11/2010 |
6.12
|
167,900 | 6.12 | 6.12 | 5.79 | 0 | 0 | 0 |
26/11/2010 |
5.83
|
198,140 | 5.65 | 5.83 | 5.57 | 0 | 0 | 0 |
25/11/2010 |
5.57
|
146,070 | 5.54 | 5.65 | 5.54 | 0 | 0 | 0 |
24/11/2010 |
5.54
|
107,990 | 5.46 | 5.54 | 5.24 | 0 | 0 | 0 |
23/11/2010 |
5.50
|
4,660 | 5.46 | 5.50 | 5.46 | 1,000 | 0 | 0.0 |
22/11/2010 |
5.46
|
4,970 | 5.32 | 5.46 | 5.24 | 1,000 | 0 | 0.0 |
19/11/2010 |
5.43
|
8,560 | 5.83 | 5.83 | 5.43 | 6,510 | 0 | 0.1 |
18/11/2010 |
5.65
|
6,660 | 5.65 | 5.72 | 5.57 | 1,000 | 0 | 0.0 |
17/11/2010 |
5.46
|
29,530 | 5.28 | 5.57 | 5.28 | 12,580 | 0 | 0.2 |
16/11/2010 |
5.54
|
17,260 | 5.83 | 5.83 | 5.54 | 2,390 | 5,000 | -0.0 |
15/11/2010 |
5.83
|
24,440 | 6.12 | 6.12 | 5.83 | 9,700 | 5,000 | 0.1 |
12/11/2010 |
6.12
|
20,170 | 5.83 | 6.26 | 5.79 | 4,780 | 6,000 | -0.0 |
11/11/2010 |
6.08
|
6,930 | 6.19 | 6.34 | 6.01 | 4,500 | 5,000 | -0.0 |
10/11/2010 |
6.23
|
510 | 6.30 | 6.30 | 6.19 | 0 | 0 | 0 |
09/11/2010 |
6.19
|
17,930 | 6.16 | 6.19 | 5.94 | 6,920 | 10,000 | -0.1 |
08/11/2010 |
6.23
|
5,300 | 6.52 | 6.52 | 6.19 | 2,400 | 0 | 0.0 |
05/11/2010 |
6.30
|
16,110 | 6.56 | 6.56 | 6.30 | 8,400 | 1,000 | 0.1 |
04/11/2010 |
6.30
|
1,950 | 6.26 | 6.56 | 6.23 | 1,000 | 0 | 0.0 |
03/11/2010 |
6.52
|
930 | 6.56 | 6.56 | 6.19 | 0 | 0 | 0 |
02/11/2010 |
6.41
|
31,130 | 6.41 | 6.81 | 6.37 | 9,690 | 11,640 | -0.0 |
01/11/2010 |
6.56
|
3,540 | 6.88 | 6.88 | 6.56 | 0 | 0 | 0 |
29/10/2010 |
6.67
|
10,290 | 7.07 | 7.07 | 6.67 | 3,800 | 0 | 0.1 |
28/10/2010 |
6.92
|
10 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
27/10/2010 |
6.74
|
13,260 | 6.63 | 6.74 | 6.56 | 3,150 | 7,000 | -0.1 |
26/10/2010 |
6.63
|
7,660 | 6.99 | 6.99 | 6.63 | 0 | 0 | 0 |
25/10/2010 |
6.88
|
2,370 | 6.41 | 6.88 | 6.41 | 0 | 0 | 0 |
22/10/2010 |
6.67
|
3,690 | 6.96 | 7.03 | 6.67 | 1,200 | 0 | 0.0 |
21/10/2010 |
6.96
|
31,020 | 6.92 | 7.03 | 6.92 | 31,000 | 0 | 0.6 |
20/10/2010 |
6.99
|
43,020 | 6.74 | 6.99 | 6.52 | 14,630 | 0 | 0.3 |
19/10/2010 |
6.85
|
9,970 | 6.85 | 7.10 | 6.85 | 0 | 0 | 0 |
18/10/2010 |
6.96
|
17,030 | 7.10 | 7.10 | 6.96 | 12,000 | 12,000 | 0 |
15/10/2010 |
7.28
|
26,410 | 7.10 | 7.28 | 7.10 | 10,000 | 18,000 | -0.2 |
14/10/2010 |
7.10
|
4,030 | 7.28 | 7.28 | 7.10 | 0 | 2,500 | -0.0 |
13/10/2010 |
7.10
|
7,000 | 6.92 | 7.25 | 6.92 | 2,400 | 70 | 0.0 |
12/10/2010 |
6.92
|
2,400 | 7.10 | 7.28 | 6.92 | 0 | 0 | 0 |
11/10/2010 |
7.10
|
19,110 | 7.25 | 7.25 | 7.10 | 12,000 | 10,100 | 0.0 |
08/10/2010 |
7.28
|
25,770 | 7.25 | 7.39 | 7.21 | 19,300 | 9,000 | 0.2 |
07/10/2010 |
7.28
|
7,540 | 7.28 | 7.47 | 7.28 | 1,000 | 0 | 0.0 |
06/10/2010 |
7.39
|
8,200 | 7.39 | 7.39 | 7.36 | 1,100 | 500 | 0.0 |
05/10/2010 |
7.10
|
13,700 | 7.10 | 7.10 | 6.74 | 3,520 | 0 | 0.1 |
04/10/2010 |
7.03
|
28,730 | 7.21 | 7.28 | 7.03 | 14,320 | 10,000 | 0.1 |
01/10/2010 |
7.28
|
19,100 | 7.28 | 7.36 | 7.28 | 7,870 | 0 | 0.2 |
30/09/2010 |
7.36
|
22,280 | 7.39 | 7.39 | 7.28 | 0 | 7,400 | -0.1 |
29/09/2010 |
7.39
|
27,040 | 7.39 | 7.65 | 7.39 | 16,000 | 5,500 | 0.2 |
28/09/2010 |
7.47
|
52,260 | 7.83 | 7.83 | 7.47 | 18,500 | 35,250 | -0.3 |
27/09/2010 |
7.65
|
25,180 | 7.65 | 7.65 | 7.36 | 12,000 | 20,890 | -0.2 |
24/09/2010 |
7.43
|
15,210 | 7.79 | 7.79 | 7.43 | 7,190 | 9,000 | -0.0 |
23/09/2010 |
7.47
|
4,930 | 7.65 | 7.65 | 7.36 | 490 | 0 | 0.0 |
22/09/2010 |
7.65
|
12,710 | 7.90 | 7.90 | 7.54 | 5,000 | 100 | 0.1 |
21/09/2010 |
7.58
|
14,750 | 7.83 | 7.83 | 7.58 | 0 | 10,000 | -0.2 |
20/09/2010 |
7.79
|
9,080 | 7.83 | 7.83 | 7.65 | 0 | 0 | 0 |
17/09/2010 |
7.68
|
5,500 | 7.98 | 7.98 | 7.65 | 1,900 | 0 | 0.0 |
16/09/2010 |
7.61
|
29,460 | 7.58 | 7.83 | 7.58 | 13,000 | 16,000 | -0.1 |
15/09/2010 |
7.65
|
8,680 | 7.68 | 7.68 | 7.58 | 7,410 | 3,400 | 0.1 |
14/09/2010 |
7.65
|
20,070 | 7.87 | 7.87 | 7.54 | 0 | 0 | 0 |
13/09/2010 |
7.50
|
8,900 | 7.50 | 7.94 | 7.50 | 1,000 | 0 | 0.0 |
10/09/2010 |
7.83
|
17,200 | 8.23 | 8.23 | 7.83 | 16,000 | 0 | 0.3 |