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 | -3.12% | 217,340,600 | -32,696,005 | -674.8 |
19.60
21.20
20.20
|
2 tháng
(2024-07-22) |
-2.65 | -11.60% | 423,963,000 | -42,808,012 | -889.7 |
19.60
23.30
20.20
|
3 tháng
(2024-06-21) |
-5 | -19.84% | 737,207,600 | -55,563,707 | -1,207.5 |
19.60
25.35
20.20
|
6 tháng
(2024-03-25) |
-2.21 | -9.86% | 1,429,758,100 | -61,173,083 | -1,312.5 |
19
25.35
20.20
|
12 tháng
(2023-09-25) |
0.66 | 3.40% | 2,891,525,400 | -62,916,896 | -1,349.6 |
16.17
25.35
20.20
|
24 tháng
(2022-09-30) |
6.20 | 44.28% | 6,477,538,800 | 28,725,401 | 133.6 |
6.95
25.35
20.20
|
36 tháng
(2021-10-05) |
-17.52 | -46.45% | 8,689,609,300 | -4,291,516 | -995.9 |
6.95
39.30
20.20
|
60 tháng
(2019-10-16) |
15.35 | 316.85% | 13,402,029,500 | -26,565,548 | -818.2 |
3.11
39.30
20.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/01/2011 |
1.89
|
278,220 | 1.93 | 1.93 | 1.89 | 169,320 | 0 | 3.0 |
27/01/2011 |
1.93
|
203,430 | 1.88 | 1.93 | 1.88 | 89,820 | 0 | 1.6 |
26/01/2011 |
1.88
|
83,240 | 1.88 | 1.95 | 1.87 | 23,050 | 2,400 | 0.4 |
25/01/2011 |
1.88
|
260,370 | 1.91 | 1.91 | 1.86 | 117,480 | 80,000 | 0.7 |
24/01/2011 |
1.91
|
119,410 | 1.93 | 1.99 | 1.89 | 24,610 | 0 | 0.4 |
21/01/2011 |
1.93
|
216,420 | 1.98 | 2.01 | 1.93 | 59,250 | 0 | 1.1 |
20/01/2011 |
1.98
|
362,740 | 1.94 | 2.04 | 1.89 | 35,790 | 42,880 | -0.1 |
19/01/2011 |
1.94
|
266,760 | 1.91 | 1.95 | 1.89 | 128,460 | 0 | 2.3 |
18/01/2011 |
1.91
|
175,920 | 1.94 | 1.96 | 1.91 | 56,990 | 20,000 | 0.7 |
17/01/2011 |
1.94
|
134,930 | 1.99 | 2.01 | 1.90 | 4,590 | 0 | 0.1 |
14/01/2011 |
1.99
|
225,990 | 1.95 | 2.02 | 1.96 | 87,100 | 3,000 | 1.6 |
13/01/2011 |
1.95
|
131,180 | 1.87 | 1.95 | 1.87 | 26,580 | 0 | 0.5 |
12/01/2011 |
1.87
|
245,990 | 1.86 | 1.89 | 1.83 | 115,130 | 134,000 | -0.3 |
11/01/2011 |
1.86
|
637,110 | 1.95 | 1.95 | 1.86 | 239,870 | 118,200 | 2.2 |
10/01/2011 |
1.95
|
681,140 | 2.05 | 2.06 | 1.95 | 150,460 | 29,750 | 2.2 |
07/01/2011 |
2.05
|
152,610 | 2.04 | 2.06 | 2.01 | 12,890 | 25,000 | -0.2 |
06/01/2011 |
2.04
|
363,790 | 2.06 | 2.08 | 2.04 | 118,110 | 65,490 | 1.0 |
05/01/2011 |
2.06
|
315,170 | 2.10 | 2.12 | 2.06 | 90,070 | 141,230 | -1.0 |
04/01/2011 |
2.10
|
232,380 | 2.08 | 2.13 | 2.09 | 164,960 | 40,000 | 2.5 |
31/12/2010 |
2.08
|
375,630 | 2.08 | 2.08 | 2.05 | 147,890 | 0 | 2.9 |
30/12/2010 |
2.08
|
274,450 | 2.08 | 2.09 | 2.07 | 233,120 | 1,440 | 4.5 |
29/12/2010 |
2.08
|
308,050 | 2.09 | 2.14 | 2.07 | 155,800 | 0 | 3.1 |
28/12/2010 |
2.09
|
212,510 | 2.04 | 2.11 | 2.02 | 48,840 | 0 | 1.0 |
27/12/2010 |
2.04
|
301,400 | 2.04 | 2.07 | 2.02 | 28,660 | 0 | 0.6 |
24/12/2010 |
2.04
|
210,100 | 2.07 | 2.07 | 2.01 | 31,850 | 1,300 | 0.6 |
23/12/2010 |
2.07
|
396,840 | 2.14 | 2.14 | 2.05 | 69,560 | 0 | 1.4 |
22/12/2010 |
2.14
|
472,400 | 2.22 | 2.23 | 2.14 | 31,300 | 13,780 | 0.4 |
21/12/2010 |
2.22
|
379,250 | 2.22 | 2.23 | 2.12 | 138,430 | 0 | 2.9 |
20/12/2010 |
2.22
|
771,940 | 2.15 | 2.26 | 2.12 | 240,710 | 0 | 5.0 |
17/12/2010 |
2.15
|
986,810 | 2.09 | 2.15 | 2.08 | 423,140 | 6,000 | 8.4 |
16/12/2010 |
2.09
|
701,300 | 2.12 | 2.16 | 2.07 | 279,650 | 4,000 | 5.5 |
15/12/2010 |
2.12
|
870,860 | 2.09 | 2.17 | 2.07 | 260,250 | 100 | 5.2 |
14/12/2010 |
2.09
|
1,343,340 | 2.19 | 2.20 | 2.09 | 553,900 | 0 | 11.0 |
13/12/2010 |
2.19
|
1,518,940 | 2.11 | 2.20 | 2.17 | 37,220 | 30,000 | 0.1 |
10/12/2010 |
2.11
|
563,590 | 2.02 | 2.11 | 2.01 | 56,910 | 0 | 1.1 |
09/12/2010 |
2.02
|
772,680 | 1.95 | 2.05 | 1.86 | 108,850 | 23,080 | 1.6 |
08/12/2010 |
1.95
|
964,320 | 2.05 | 2.05 | 1.95 | 9,460 | 104,870 | -1.8 |
07/12/2010 |
2.05
|
789,620 | 2.09 | 2.12 | 2.04 | 30,760 | 95,000 | -1.3 |
06/12/2010 |
2.09
|
1,058,630 | 2.06 | 2.15 | 2.04 | 22,560 | 14,440 | 0.2 |
03/12/2010 |
2.06
|
750,640 | 2.00 | 2.08 | 1.99 | 16,390 | 45,000 | -0.6 |
02/12/2010 |
2.00
|
506,420 | 1.97 | 2.01 | 1.94 | 9,240 | 30,000 | -0.4 |
01/12/2010 |
1.97
|
556,340 | 1.98 | 1.99 | 1.89 | 209,570 | 40,000 | 3.1 |
30/11/2010 |
1.98
|
731,670 | 1.90 | 1.98 | 1.95 | 23,620 | 165,000 | -2.6 |
29/11/2010 |
1.90
|
460,100 | 1.81 | 1.90 | 1.74 | 83,060 | 165,470 | -1.4 |
26/11/2010 |
1.81
|
502,480 | 1.78 | 1.87 | 1.78 | 9,260 | 209,570 | -3.4 |
25/11/2010 |
1.78
|
1,041,640 | 1.70 | 1.78 | 1.70 | 11,330 | 560,000 | -9.2 |
24/11/2010 |
1.70
|
347,150 | 1.62 | 1.70 | 1.57 | 58,700 | 94,230 | -0.5 |
23/11/2010 |
1.62
|
370,300 | 1.61 | 1.63 | 1.60 | 95,450 | 179,100 | -1.3 |
22/11/2010 |
1.61
|
326,100 | 1.61 | 1.61 | 1.54 | 33,590 | 130,300 | -1.5 |
19/11/2010 |
1.61
|
426,320 | 1.61 | 1.67 | 1.61 | 20,840 | 288,440 | -4.1 |
18/11/2010 |
1.61
|
423,310 | 1.54 | 1.61 | 1.56 | 20,910 | 135,000 | -1.7 |
17/11/2010 |
1.54
|
199,010 | 1.54 | 1.58 | 1.52 | 9,230 | 44,830 | -0.5 |
16/11/2010 |
1.54
|
346,290 | 1.60 | 1.60 | 1.53 | 26,410 | 50,000 | -0.3 |
15/11/2010 |
1.60
|
491,860 | 1.67 | 1.69 | 1.60 | 10,520 | 202,110 | -2.9 |
12/11/2010 |
1.67
|
542,770 | 1.76 | 1.76 | 1.67 | 44,480 | 30,000 | 0.2 |
11/11/2010 |
1.76
|
204,740 | 1.76 | 1.80 | 1.72 | 9,220 | 2,790 | 0.1 |
10/11/2010 |
1.76
|
962,160 | 1.84 | 1.84 | 1.76 | 43,480 | 199,820 | -2.6 |
09/11/2010 |
1.84
|
417,920 | 1.94 | 1.94 | 1.84 | 24,720 | 239,440 | -3.7 |
08/11/2010 |
1.94
|
112,850 | 1.96 | 1.97 | 1.92 | 27,370 | 10,750 | 0.3 |
05/11/2010 |
1.96
|
213,520 | 1.91 | 1.97 | 1.92 | 36,490 | 0 | 0.7 |
04/11/2010 |
1.91
|
103,080 | 1.90 | 1.92 | 1.89 | 20,260 | 0 | 0.4 |
03/11/2010 |
1.90
|
216,040 | 1.94 | 1.96 | 1.90 | 92,290 | 24,000 | 1.2 |
02/11/2010 |
1.94
|
127,090 | 1.99 | 1.99 | 1.94 | 9,220 | 0 | 0.2 |
01/11/2010 |
1.99
|
46,130 | 1.99 | 2.00 | 1.97 | 32,500 | 0 | 0.6 |
29/10/2010 |
1.99
|
73,820 | 1.97 | 2.00 | 1.93 | 9,220 | 41,440 | -0.6 |
28/10/2010 |
1.97
|
176,140 | 2.02 | 2.04 | 1.97 | 103,220 | 0 | 2.0 |
27/10/2010 |
2.02
|
227,850 | 2.07 | 2.08 | 2.00 | 98,690 | 13,890 | 1.6 |
26/10/2010 |
2.07
|
225,940 | 2.00 | 2.10 | 2.01 | 22,440 | 22,000 | 0.0 |
25/10/2010 |
2.00
|
187,460 | 2.01 | 2.01 | 1.92 | 9,220 | 60,000 | -0.9 |
22/10/2010 |
2.01
|
188,190 | 2.00 | 2.01 | 1.96 | 90,260 | 0 | 1.7 |
21/10/2010 |
2.00
|
222,840 | 2.01 | 2.05 | 1.96 | 33,570 | 0 | 0.6 |
20/10/2010 |
2.01
|
361,240 | 2.12 | 2.12 | 2.01 | 14,310 | 124,500 | -2.1 |
19/10/2010 |
2.12
|
218,800 | 2.19 | 2.20 | 2.10 | 40,520 | 66,500 | -0.5 |
18/10/2010 |
2.19
|
115,440 | 2.23 | 2.23 | 2.19 | 9,810 | 0 | 0.2 |
15/10/2010 |
2.23
|
116,340 | 2.23 | 2.23 | 2.19 | 56,150 | 0 | 1.2 |
14/10/2010 |
2.23
|
158,660 | 2.25 | 2.26 | 2.23 | 20,010 | 200 | 0.4 |
13/10/2010 |
2.25
|
61,540 | 2.24 | 2.25 | 2.23 | 40,680 | 0 | 0.9 |
12/10/2010 |
2.24
|
378,150 | 2.29 | 2.29 | 2.22 | 195,710 | 0 | 4.1 |
11/10/2010 |
2.29
|
273,690 | 2.23 | 2.29 | 2.23 | 118,070 | 36,460 | 1.7 |
08/10/2010 |
2.23
|
135,900 | 2.30 | 2.31 | 2.23 | 41,280 | 0 | 0.9 |
07/10/2010 |
2.30
|
206,040 | 2.32 | 2.34 | 2.30 | 44,510 | 0 | 1.0 |
06/10/2010 |
2.32
|
608,740 | 2.27 | 2.35 | 2.28 | 196,430 | 0 | 4.3 |
05/10/2010 |
2.27
|
370,400 | 2.27 | 2.27 | 2.18 | 191,850 | 1,800 | 4.0 |
04/10/2010 |
2.27
|
492,980 | 2.39 | 2.39 | 2.27 | 95,900 | 103,420 | -0.1 |
01/10/2010 |
2.39
|
252,330 | 2.39 | 2.39 | 2.32 | 69,420 | 90,920 | -0.5 |
30/09/2010 |
2.39
|
242,550 | 2.42 | 2.42 | 2.33 | 65,630 | 0 | 1.5 |
29/09/2010 |
2.42
|
114,510 | 2.47 | 2.47 | 2.42 | 5,460 | 0 | 0.1 |
28/09/2010 |
2.47
|
142,910 | 2.46 | 2.49 | 2.45 | 20,630 | 0 | 0.5 |
27/09/2010 |
2.46
|
114,940 | 2.50 | 2.50 | 2.44 | 500 | 27,880 | -0.6 |
24/09/2010 |
2.50
|
197,050 | 2.48 | 2.51 | 2.44 | 0 | 4,470 | -0.1 |
23/09/2010 |
2.48
|
440,560 | 2.50 | 2.50 | 2.41 | 25,240 | 145,880 | -2.8 |
22/09/2010 |
2.50
|
277,700 | 2.52 | 2.53 | 2.49 | 59,160 | 112,330 | -1.3 |
21/09/2010 |
2.52
|
310,080 | 2.59 | 2.59 | 2.52 | 42,520 | 90,280 | -1.1 |
20/09/2010 |
2.59
|
581,060 | 2.61 | 2.67 | 2.59 | 71,340 | 245,000 | -4.2 |
17/09/2010 |
2.61
|
533,630 | 2.52 | 2.61 | 2.52 | 17,670 | 68,070 | -1.2 |
16/09/2010 |
2.52
|
118,400 | 2.57 | 2.58 | 2.50 | 9,830 | 22,700 | -0.3 |
15/09/2010 |
2.57
|
224,030 | 2.55 | 2.57 | 2.48 | 53,600 | 16,000 | 0.9 |
14/09/2010 |
2.55
|
192,630 | 2.53 | 2.55 | 2.49 | 1,310 | 4,020 | -0.1 |
13/09/2010 |
2.53
|
418,740 | 2.58 | 2.58 | 2.45 | 37,560 | 2,980 | 0.8 |
10/09/2010 |
2.58
|
511,110 | 2.70 | 2.70 | 2.58 | 6,500 | 40,000 | -0.8 |