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) |
-0.65 | -1.80% | 63,057,300 | 2,355,577 | 90.4 |
34.70
36.20
35.60
|
2 tháng
(2024-07-22) |
2.57 | 7.80% | 115,706,000 | 3,349,817 | 127.2 |
30.99
36.20
35.60
|
3 tháng
(2024-06-21) |
0.16 | 0.44% | 186,755,000 | 1,343,609 | 52.0 |
30.99
36.82
35.60
|
6 tháng
(2024-03-25) |
2.19 | 6.57% | 387,484,900 | 844,359 | 42.1 |
29.57
36.96
35.60
|
12 tháng
(2023-09-25) |
1.48 | 4.35% | 707,909,100 | -13,302,201 | -437.7 |
26.91
38.19
35.60
|
24 tháng
(2022-09-30) |
-1.71 | -4.58% | 1,312,504,700 | -23,680,609 | -676.0 |
26.91
38.97
35.60
|
36 tháng
(2021-10-05) |
8.40 | 30.93% | 2,620,320,700 | -2,397,790 | 730.9 |
26.72
55.01
35.60
|
60 tháng
(2019-10-16) |
26.28 | 283.30% | 3,873,340,920 | -39,673,950 | -91.2 |
6.79
55.01
35.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/01/2011 |
10.83
|
678,660 | 10.70 | 11.16 | 10.75 | 372,370 | 72,650 | 13.0 |
27/01/2011 |
10.70
|
574,670 | 10.32 | 10.73 | 10.25 | 348,730 | 68,750 | 11.7 |
26/01/2011 |
10.32
|
807,590 | 10.45 | 10.45 | 10.22 | 111,650 | 245,200 | -5.4 |
25/01/2011 |
10.45
|
781,350 | 10.98 | 10.98 | 10.45 | 259,170 | 103,640 | 6.5 |
24/01/2011 |
10.98
|
762,220 | 11.14 | 11.44 | 10.98 | 331,520 | 54,000 | 12.2 |
21/01/2011 |
11.14
|
1,406,930 | 10.63 | 11.14 | 10.42 | 457,870 | 37,250 | 18.2 |
20/01/2011 |
10.63
|
709,000 | 10.25 | 10.65 | 10.37 | 162,580 | 20,820 | 5.9 |
19/01/2011 |
10.25
|
1,370,630 | 9.76 | 10.25 | 9.81 | 523,820 | 27,400 | 19.7 |
18/01/2011 |
9.76
|
554,310 | 9.56 | 9.89 | 9.56 | 248,270 | 152,550 | 3.6 |
17/01/2011 |
9.56
|
239,630 | 9.58 | 9.66 | 9.56 | 144,220 | 0 | 5.4 |
14/01/2011 |
9.58
|
437,830 | 9.66 | 9.69 | 9.58 | 317,260 | 168,000 | 5.7 |
13/01/2011 |
9.66
|
723,310 | 9.38 | 9.66 | 9.41 | 439,620 | 227,000 | 8.0 |
12/01/2011 |
9.38
|
272,220 | 9.43 | 9.53 | 9.38 | 46,230 | 45,810 | 0.0 |
11/01/2011 |
9.43
|
195,400 | 9.66 | 9.66 | 9.43 | 146,280 | 14,670 | 4.9 |
10/01/2011 |
9.66
|
443,800 | 9.51 | 9.71 | 9.51 | 309,060 | 15,290 | 11.1 |
07/01/2011 |
9.51
|
980,280 | 9.66 | 9.69 | 9.51 | 571,560 | 751,950 | -6.8 |
06/01/2011 |
9.66
|
983,010 | 9.66 | 9.69 | 9.64 | 834,890 | 174,200 | 25.1 |
05/01/2011 |
9.66
|
247,150 | 9.66 | 9.71 | 9.66 | 159,950 | 46,010 | 4.3 |
04/01/2011 |
9.66
|
335,880 | 9.66 | 9.76 | 9.66 | 236,020 | 160,010 | 2.9 |
31/12/2010 |
9.66
|
355,840 | 9.66 | 9.71 | 9.66 | 271,900 | 3,590 | 10.2 |
30/12/2010 |
9.66
|
816,330 | 9.66 | 9.69 | 9.53 | 690,720 | 108,000 | 22.1 |
29/12/2010 |
9.66
|
453,650 | 9.71 | 9.74 | 9.66 | 781,990 | 656,920 | 4.8 |
28/12/2010 |
9.71
|
674,000 | 9.69 | 9.79 | 9.66 | 436,740 | 486,100 | -1.9 |
27/12/2010 |
9.69
|
273,990 | 9.66 | 9.91 | 9.69 | 190,440 | 142,000 | 1.8 |
24/12/2010 |
9.66
|
286,140 | 9.84 | 9.84 | 9.66 | 158,350 | 238,270 | -3.0 |
23/12/2010 |
9.84
|
519,220 | 9.71 | 10.07 | 9.76 | 319,840 | 38,700 | 10.9 |
22/12/2010 |
9.71
|
592,060 | 10.22 | 10.22 | 9.71 | 145,510 | 211,070 | -2.5 |
21/12/2010 |
10.22
|
259,380 | 10.17 | 10.32 | 9.79 | 705,951 | 697,961 | 0.4 |
20/12/2010 |
10.17
|
389,560 | 10.32 | 10.40 | 10.12 | 113,630 | 102,430 | 0.4 |
17/12/2010 |
10.32
|
726,360 | 9.84 | 10.32 | 9.79 | 570,190 | 90,210 | 19.0 |
16/12/2010 |
9.84
|
851,000 | 9.76 | 9.99 | 9.66 | 410,520 | 214,220 | 7.6 |
15/12/2010 |
9.76
|
1,393,100 | 9.38 | 9.81 | 9.41 | 837,690 | 270,000 | 21.3 |
14/12/2010 |
9.38
|
882,160 | 9.41 | 9.41 | 9.15 | 496,070 | 22,000 | 17.4 |
13/12/2010 |
9.41
|
1,088,860 | 9.00 | 9.43 | 9.23 | 311,610 | 17,700 | 10.9 |
10/12/2010 |
9.00
|
482,280 | 8.97 | 9.10 | 8.90 | 304,040 | 60,190 | 8.6 |
09/12/2010 |
8.97
|
685,280 | 8.64 | 8.97 | 8.72 | 574,710 | 70,000 | 17.6 |
08/12/2010 |
8.64
|
645,830 | 8.90 | 8.90 | 8.64 | 525,890 | 24,000 | 17.4 |
07/12/2010 |
8.90
|
710,530 | 8.90 | 9.00 | 8.90 | 651,530 | 151,860 | 17.5 |
06/12/2010 |
8.90
|
1,077,520 | 8.87 | 9.03 | 8.87 | 757,240 | 638,010 | 4.2 |
03/12/2010 |
8.87
|
1,029,020 | 8.77 | 9.03 | 8.77 | 642,320 | 415,850 | 7.9 |
02/12/2010 |
8.77
|
682,160 | 8.75 | 8.97 | 8.59 | 142,280 | 362,880 | -7.6 |
01/12/2010 |
8.75
|
347,520 | 8.95 | 8.95 | 8.75 | 179,120 | 125,780 | 1.9 |
30/11/2010 |
8.95
|
547,420 | 9.08 | 9.25 | 8.95 | 285,470 | 294,860 | -0.3 |
29/11/2010 |
9.08
|
456,690 | 8.92 | 9.08 | 8.49 | 370,470 | 117,260 | 8.9 |
26/11/2010 |
8.92
|
323,300 | 9.00 | 9.03 | 8.90 | 226,030 | 60,660 | 5.8 |
25/11/2010 |
9.00
|
318,000 | 9.03 | 9.08 | 9.00 | 204,670 | 8,000 | 7.0 |
24/11/2010 |
9.03
|
303,650 | 9.03 | 9.03 | 8.87 | 237,470 | 7,530 | 8.2 |
23/11/2010 |
9.03
|
499,070 | 8.87 | 9.03 | 8.77 | 341,430 | 108,000 | 8.2 |
22/11/2010 |
8.87
|
791,040 | 8.67 | 8.87 | 8.62 | 711,920 | 280,240 | 14.9 |
19/11/2010 |
8.67
|
555,010 | 8.85 | 9.03 | 8.67 | 282,640 | 83,000 | 6.9 |
18/11/2010 |
8.85
|
310,330 | 8.52 | 8.85 | 8.64 | 252,290 | 6,770 | 8.5 |
17/11/2010 |
8.52
|
447,650 | 8.24 | 8.52 | 8.24 | 281,230 | 196,080 | 2.8 |
16/11/2010 |
8.24
|
554,730 | 8.29 | 8.39 | 8.19 | 219,030 | 20,000 | 6.5 |
15/11/2010 |
8.29
|
523,380 | 8.69 | 8.69 | 8.29 | 272,680 | 145,280 | 4.3 |
12/11/2010 |
8.69
|
464,630 | 8.69 | 8.69 | 8.42 | 277,970 | 19,000 | 8.8 |
11/11/2010 |
8.69
|
221,500 | 8.90 | 9.00 | 8.69 | 113,460 | 60,500 | 1.8 |
10/11/2010 |
8.90
|
395,940 | 8.69 | 8.90 | 8.57 | 127,390 | 166,000 | -1.3 |
09/11/2010 |
8.69
|
699,820 | 9.03 | 9.03 | 8.69 | 284,880 | 267,640 | 0.6 |
08/11/2010 |
9.03
|
886,610 | 9.36 | 9.36 | 9.03 | 237,060 | 337,700 | -3.7 |
05/11/2010 |
9.36
|
962,280 | 9.20 | 9.36 | 9.25 | 286,030 | 385,460 | -3.6 |
04/11/2010 |
9.20
|
1,282,310 | 9.03 | 9.20 | 9.00 | 915,850 | 252,900 | 23.6 |
03/11/2010 |
9.03
|
940,810 | 9.03 | 9.05 | 8.85 | 755,240 | 237,380 | 18.3 |
02/11/2010 |
9.03
|
1,356,010 | 8.97 | 9.03 | 8.87 | 978,180 | 153,100 | 29.1 |
01/11/2010 |
8.97
|
1,256,510 | 8.85 | 9.03 | 8.77 | 723,440 | 284,820 | 15.5 |
29/10/2010 |
8.85
|
1,006,400 | 8.64 | 8.87 | 8.64 | 615,530 | 433,260 | 6.4 |
28/10/2010 |
8.64
|
884,990 | 8.39 | 8.75 | 8.59 | 671,710 | 127,000 | 18.5 |
27/10/2010 |
8.39
|
457,810 | 8.64 | 8.77 | 8.39 | 185,280 | 60,500 | 4.2 |
26/10/2010 |
8.64
|
450,230 | 8.47 | 8.85 | 8.49 | 217,260 | 2,130 | 7.3 |
25/10/2010 |
8.47
|
427,880 | 8.31 | 8.52 | 8.29 | 223,740 | 28,850 | 6.4 |
22/10/2010 |
8.31
|
569,220 | 8.52 | 8.52 | 8.26 | 207,630 | 161,490 | 1.5 |
21/10/2010 |
8.52
|
436,260 | 8.44 | 8.54 | 8.19 | 177,370 | 36,040 | 4.7 |
20/10/2010 |
8.44
|
772,720 | 8.87 | 8.87 | 8.44 | 190,150 | 94,920 | 3.2 |
19/10/2010 |
8.87
|
1,194,330 | 9.03 | 9.15 | 8.67 | 582,290 | 50,500 | 18.8 |
18/10/2010 |
9.03
|
1,257,270 | 8.75 | 9.13 | 8.72 | 272,750 | 215,420 | 2.0 |
15/10/2010 |
8.75
|
1,013,870 | 8.52 | 8.77 | 8.44 | 573,960 | 12,620 | 19.2 |
14/10/2010 |
8.52
|
641,650 | 8.36 | 8.57 | 8.36 | 221,380 | 2,000 | 7.3 |
13/10/2010 |
8.36
|
669,850 | 8.34 | 8.36 | 8.14 | 325,890 | 105,540 | 7.2 |
12/10/2010 |
8.34
|
338,820 | 8.57 | 8.57 | 8.26 | 91,150 | 5,000 | 2.8 |
11/10/2010 |
8.57
|
422,270 | 8.44 | 8.64 | 8.44 | 141,050 | 39,800 | 3.4 |
08/10/2010 |
8.44
|
1,512,970 | 8.36 | 8.77 | 8.39 | 601,100 | 120,100 | 16.4 |
07/10/2010 |
8.36
|
1,905,580 | 7.98 | 8.36 | 7.98 | 381,050 | 95,590 | 9.2 |
06/10/2010 |
7.98
|
974,730 | 7.88 | 8.16 | 7.88 | 743,810 | 104,720 | 20.3 |
05/10/2010 |
7.88
|
505,300 | 7.75 | 7.88 | 7.70 | 409,580 | 27,000 | 11.8 |
04/10/2010 |
7.75
|
549,270 | 7.75 | 7.80 | 7.58 | 470,590 | 113,630 | 10.8 |
01/10/2010 |
7.75
|
236,120 | 7.78 | 7.80 | 7.73 | 191,690 | 110,500 | 2.5 |
30/09/2010 |
7.78
|
457,550 | 7.83 | 7.86 | 7.75 | 391,440 | 196,520 | 6.0 |
29/09/2010 |
7.83
|
196,580 | 7.83 | 7.86 | 7.80 | 151,650 | 3,000 | 4.6 |
28/09/2010 |
7.83
|
161,360 | 7.78 | 7.88 | 7.78 | 119,850 | 34,490 | 2.6 |
27/09/2010 |
7.78
|
141,760 | 7.83 | 7.83 | 7.78 | 76,550 | 2,190 | 2.3 |
24/09/2010 |
7.83
|
136,570 | 7.83 | 7.88 | 7.78 | 51,770 | 0 | 1.6 |
23/09/2010 |
7.83
|
166,770 | 7.80 | 7.83 | 7.73 | 102,680 | 3,000 | 3.1 |
22/09/2010 |
7.80
|
170,130 | 7.68 | 7.80 | 7.68 | 76,220 | 40,000 | 1.1 |
21/09/2010 |
7.68
|
598,280 | 7.88 | 7.88 | 7.68 | 143,470 | 356,780 | -6.5 |
20/09/2010 |
7.88
|
207,540 | 7.86 | 7.88 | 7.75 | 123,790 | 2,380 | 3.8 |
17/09/2010 |
7.86
|
167,210 | 7.83 | 7.88 | 7.80 | 77,930 | 18,440 | 1.8 |
16/09/2010 |
7.83
|
239,920 | 7.88 | 7.88 | 7.83 | 192,940 | 8,000 | 5.7 |
15/09/2010 |
7.88
|
344,090 | 7.80 | 7.88 | 7.75 | 252,400 | 24,560 | 7.0 |
14/09/2010 |
7.80
|
165,580 | 7.80 | 7.86 | 7.75 | 53,120 | 66,230 | -0.4 |
13/09/2010 |
7.80
|
347,270 | 7.63 | 7.80 | 7.55 | 295,360 | 140,000 | 4.7 |
10/09/2010 |
7.63
|
416,670 | 7.83 | 7.88 | 7.63 | 174,530 | 30,000 | 4.4 |