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) |
-0.25 | -2.02% | 9,556,300 | -2,469,898 | -29.4 |
11.80
12.40
12.10
|
2 tháng
(2024-07-22) |
-1.50 | -11.03% | 19,721,200 | -3,528,329 | -41.9 |
11.45
13.60
12.10
|
3 tháng
(2024-06-21) |
-1.15 | -8.68% | 33,828,000 | -3,526,437 | -41.9 |
11.45
14.20
12.10
|
6 tháng
(2024-03-25) |
-1.50 | -11.03% | 54,703,100 | -3,456,653 | -40.4 |
10.95
14.20
12.10
|
12 tháng
(2023-09-25) |
-0.76 | -5.89% | 95,759,100 | -831,068 | -6.0 |
10.73
14.20
12.10
|
24 tháng
(2022-09-30) |
-1.24 | -9.30% | 336,309,600 | 2,741,888 | 40.2 |
7.22
16.87
12.10
|
36 tháng
(2021-10-05) |
-8.69 | -41.80% | 818,387,100 | -2,355,226 | -70.2 |
7.22
24.56
12.10
|
60 tháng
(2019-10-16) |
0.18 | 1.54% | 1,278,225,960 | -13,497,396 | -255.7 |
7.22
24.56
12.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2011 |
4.66
|
3,440 | 4.71 | 4.71 | 4.56 | 0 | 0 | 0 |
28/01/2011 |
4.71
|
10,350 | 4.61 | 4.71 | 4.51 | 2,100 | 7,000 | -0.0 |
27/01/2011 |
4.61
|
3,600 | 4.56 | 4.61 | 4.56 | 200 | 0 | 0.0 |
26/01/2011 |
4.56
|
18,310 | 4.51 | 4.61 | 4.51 | 500 | 0 | 0.0 |
25/01/2011 |
4.51
|
13,110 | 4.56 | 4.61 | 4.47 | 5,000 | 0 | 0.0 |
24/01/2011 |
4.56
|
17,710 | 4.56 | 4.61 | 4.51 | 4,000 | 0 | 0.0 |
21/01/2011 |
4.56
|
39,070 | 4.56 | 4.61 | 4.51 | 0 | 10,000 | -0.1 |
20/01/2011 |
4.56
|
42,280 | 4.61 | 4.66 | 4.51 | 100 | 0 | 0.0 |
19/01/2011 |
4.61
|
48,780 | 4.66 | 4.66 | 4.51 | 0 | 27,000 | -0.3 |
18/01/2011 |
4.66
|
22,060 | 4.66 | 4.76 | 4.61 | 16,220 | 0 | 0.2 |
17/01/2011 |
4.66
|
19,060 | 4.66 | 4.81 | 4.66 | 0 | 780 | -0.0 |
14/01/2011 |
4.66
|
14,550 | 4.66 | 4.66 | 4.61 | 0 | 0 | 0 |
13/01/2011 |
4.66
|
39,170 | 4.61 | 4.71 | 4.56 | 0 | 3,000 | -0.0 |
12/01/2011 |
4.61
|
23,330 | 4.66 | 4.71 | 4.61 | 0 | 5,000 | -0.0 |
11/01/2011 |
4.66
|
10,700 | 4.76 | 4.76 | 4.66 | 0 | 0 | 0 |
10/01/2011 |
4.76
|
24,560 | 4.85 | 4.85 | 4.76 | 0 | 0 | 0 |
07/01/2011 |
4.85
|
18,570 | 4.95 | 4.95 | 4.85 | 2,000 | 15,000 | -0.1 |
06/01/2011 |
4.95
|
15,410 | 4.95 | 4.95 | 4.85 | 0 | 0 | 0 |
05/01/2011 |
4.95
|
143,260 | 5.19 | 5.19 | 4.95 | 0 | 29,200 | -0.3 |
04/01/2011 |
5.19
|
68,670 | 5.44 | 5.44 | 5.19 | 0 | 0 | 0 |
31/12/2010 |
5.44
|
756,610 | 5.19 | 5.44 | 4.95 | 0 | 0 | 0 |
30/12/2010 |
5.19
|
259,800 | 5.29 | 5.29 | 5.05 | 0 | 0 | 0 |
29/12/2010 |
5.29
|
274,490 | 5.19 | 5.29 | 4.95 | 3,000 | 55,000 | -0.5 |
28/12/2010 |
5.19
|
131,950 | 4.95 | 5.19 | 4.85 | 5,000 | 0 | 0.1 |
27/12/2010 |
4.95
|
28,700 | 4.90 | 4.95 | 4.81 | 4,000 | 0 | 0.0 |
24/12/2010 |
4.90
|
27,680 | 4.95 | 4.95 | 4.85 | 0 | 0 | 0 |
23/12/2010 |
4.95
|
59,950 | 4.90 | 4.95 | 4.81 | 52,910 | 0 | 0.5 |
22/12/2010 |
4.90
|
90,410 | 5.00 | 5.00 | 4.90 | 52,280 | 0 | 0.5 |
21/12/2010 |
5.00
|
246,430 | 4.90 | 5.00 | 4.85 | 217,090 | 0 | 2.2 |
20/12/2010 |
4.90
|
102,300 | 4.81 | 4.90 | 4.76 | 0 | 0 | 0 |
17/12/2010 |
4.81
|
43,410 | 4.85 | 4.95 | 4.81 | 500 | 2,000 | -0.0 |
16/12/2010 |
4.85
|
48,550 | 4.85 | 4.85 | 4.76 | 27,600 | 0 | 0.3 |
15/12/2010 |
4.85
|
18,120 | 4.85 | 4.95 | 4.81 | 2,700 | 0 | 0.0 |
14/12/2010 |
4.85
|
193,640 | 4.95 | 5.05 | 4.85 | 54,600 | 0 | 0.6 |
13/12/2010 |
4.95
|
112,710 | 4.95 | 5.10 | 4.85 | 0 | 0 | 0 |
10/12/2010 |
4.95
|
37,330 | 4.81 | 4.95 | 4.81 | 18,480 | 10,000 | 0.1 |
09/12/2010 |
4.81
|
64,350 | 4.61 | 4.81 | 4.47 | 30,710 | 0 | 0.3 |
08/12/2010 |
4.61
|
95,560 | 4.85 | 4.85 | 4.61 | 50,000 | 0 | 0.5 |
07/12/2010 |
4.85
|
109,170 | 4.95 | 4.95 | 4.81 | 70,000 | 0 | 0.7 |
06/12/2010 |
4.95
|
60,310 | 4.90 | 5.00 | 4.81 | 4,500 | 0 | 0.0 |
03/12/2010 |
4.90
|
205,950 | 4.85 | 5.10 | 4.90 | 0 | 17,210 | -0.2 |
02/12/2010 |
4.85
|
90,040 | 4.81 | 5.00 | 4.81 | 25,100 | 0 | 0.2 |
01/12/2010 |
4.81
|
96,070 | 4.61 | 4.81 | 4.61 | 45,310 | 7,000 | 0.4 |
30/11/2010 |
4.61
|
92,230 | 4.42 | 4.61 | 4.56 | 50,000 | 0 | 0.5 |
29/11/2010 |
4.42
|
81,910 | 4.22 | 4.42 | 4.22 | 25,000 | 0 | 0.2 |
26/11/2010 |
4.22
|
49,860 | 4.22 | 4.27 | 4.13 | 28,000 | 4,000 | 0.2 |
25/11/2010 |
4.22
|
45,890 | 4.17 | 4.27 | 4.17 | 15,870 | 0 | 0.1 |
24/11/2010 |
4.17
|
55,800 | 4.08 | 4.17 | 4.17 | 50,000 | 13,780 | 0.3 |
23/11/2010 |
4.08
|
21,540 | 4.03 | 4.13 | 3.98 | 6,450 | 0 | 0.1 |
22/11/2010 |
4.03
|
32,920 | 4.08 | 4.08 | 3.88 | 1,620 | 10,600 | -0.1 |
19/11/2010 |
4.08
|
31,230 | 4.17 | 4.17 | 3.98 | 0 | 19,500 | -0.2 |
18/11/2010 |
4.17
|
36,760 | 4.03 | 4.22 | 4.17 | 5,000 | 0 | 0.0 |
17/11/2010 |
4.03
|
38,970 | 4.13 | 4.17 | 3.93 | 0 | 0 | 0 |
16/11/2010 |
4.13
|
92,780 | 4.32 | 4.32 | 4.13 | 14,200 | 0 | 0.1 |
15/11/2010 |
4.32
|
109,390 | 4.51 | 4.51 | 4.32 | 5,500 | 0 | 0.0 |
12/11/2010 |
4.51
|
87,400 | 4.71 | 4.71 | 4.51 | 0 | 23,000 | -0.2 |
11/11/2010 |
4.71
|
27,050 | 4.71 | 4.76 | 4.66 | 15,000 | 5,300 | 0.1 |
10/11/2010 |
4.71
|
155,250 | 4.85 | 4.85 | 4.61 | 2,210 | 0 | 0.0 |
09/11/2010 |
4.85
|
44,040 | 4.85 | 4.85 | 4.81 | 10,000 | 2,000 | 0.1 |
08/11/2010 |
4.85
|
11,080 | 4.81 | 4.90 | 4.81 | 100 | 220 | -0.0 |
05/11/2010 |
4.81
|
24,620 | 4.85 | 4.95 | 4.81 | 0 | 0 | 0 |
04/11/2010 |
4.85
|
25,610 | 4.85 | 4.85 | 4.76 | 0 | 0 | 0 |
03/11/2010 |
4.85
|
14,470 | 4.85 | 5.00 | 4.85 | 0 | 0 | 0 |
02/11/2010 |
4.85
|
30,950 | 4.85 | 4.95 | 4.85 | 120 | 0 | 0.0 |
01/11/2010 |
4.85
|
24,540 | 4.95 | 4.95 | 4.85 | 10,000 | 0 | 0.1 |
29/10/2010 |
4.95
|
22,970 | 5.05 | 5.05 | 4.90 | 5,000 | 5,000 | -0.0 |
28/10/2010 |
5.05
|
34,510 | 4.95 | 5.05 | 4.90 | 20,040 | 0 | 0.2 |
27/10/2010 |
4.95
|
13,780 | 4.95 | 5.00 | 4.90 | 3,000 | 0 | 0.0 |
26/10/2010 |
4.95
|
29,160 | 4.95 | 5.10 | 4.95 | 8,000 | 0 | 0.1 |
25/10/2010 |
4.95
|
18,190 | 4.85 | 4.95 | 4.85 | 0 | 0 | 0 |
22/10/2010 |
4.85
|
13,900 | 4.95 | 4.95 | 4.85 | 0 | 5,000 | -0.1 |
21/10/2010 |
4.95
|
29,880 | 4.85 | 5.10 | 4.85 | 21,000 | 0 | 0.2 |
20/10/2010 |
4.85
|
59,760 | 4.95 | 4.95 | 4.85 | 0 | 26,000 | -0.3 |
19/10/2010 |
4.95
|
24,580 | 5.05 | 5.05 | 4.95 | 5,000 | 8,000 | -0.0 |
18/10/2010 |
5.05
|
33,640 | 5.05 | 5.05 | 4.95 | 0 | 15,000 | -0.2 |
15/10/2010 |
5.05
|
44,740 | 5.14 | 5.14 | 4.95 | 0 | 43,300 | -0.4 |
14/10/2010 |
5.14
|
25,260 | 5.14 | 5.14 | 5.10 | 0 | 10,800 | -0.1 |
13/10/2010 |
5.14
|
17,010 | 5.14 | 5.14 | 5.05 | 0 | 11,160 | -0.1 |
12/10/2010 |
5.14
|
7,630 | 5.14 | 5.29 | 5.10 | 100 | 2,990 | -0.0 |
11/10/2010 |
5.14
|
13,570 | 5.24 | 5.34 | 5.10 | 0 | 4,300 | -0.0 |
08/10/2010 |
5.24
|
14,040 | 5.29 | 5.34 | 5.19 | 6,200 | 5,490 | 0.0 |
07/10/2010 |
5.29
|
49,010 | 5.19 | 5.34 | 5.19 | 35,000 | 17,950 | 0.2 |
06/10/2010 |
5.19
|
26,160 | 5.29 | 5.34 | 5.19 | 0 | 15,010 | -0.2 |
05/10/2010 |
5.29
|
14,810 | 5.24 | 5.34 | 5.24 | 7,000 | 5,480 | 0.0 |
04/10/2010 |
5.24
|
75,070 | 5.44 | 5.44 | 5.19 | 3,000 | 51,700 | -0.5 |
01/10/2010 |
5.44
|
23,850 | 5.44 | 5.53 | 5.44 | 3,810 | 9,100 | -0.1 |
30/09/2010 |
5.44
|
68,060 | 5.48 | 5.63 | 5.44 | 44,000 | 27,690 | 0.2 |
29/09/2010 |
5.48
|
25,440 | 5.58 | 5.58 | 5.48 | 0 | 12,030 | -0.1 |
28/09/2010 |
5.58
|
67,370 | 5.53 | 5.58 | 5.53 | 16,000 | 32,000 | -0.2 |
27/09/2010 |
5.53
|
15,950 | 5.53 | 5.58 | 5.44 | 0 | 0 | 0 |
24/09/2010 |
5.53
|
32,300 | 5.53 | 5.63 | 5.53 | 0 | 0 | 0 |
23/09/2010 |
5.53
|
28,620 | 5.53 | 5.63 | 5.53 | 0 | 0 | 0 |
22/09/2010 |
5.53
|
26,560 | 5.58 | 5.68 | 5.53 | 0 | 0 | 0 |
21/09/2010 |
5.58
|
15,380 | 5.63 | 5.68 | 5.58 | 5,000 | 0 | 0.1 |
20/09/2010 |
5.63
|
20,850 | 5.68 | 5.68 | 5.58 | 0 | 0 | 0 |
17/09/2010 |
5.68
|
85,200 | 5.53 | 5.68 | 5.53 | 0 | 23,000 | -0.3 |
16/09/2010 |
5.53
|
24,650 | 5.53 | 5.58 | 5.53 | 10,000 | 0 | 0.1 |
15/09/2010 |
5.53
|
40,560 | 5.53 | 5.63 | 5.53 | 2,000 | 0 | 0.0 |
14/09/2010 |
5.53
|
71,350 | 5.53 | 5.68 | 5.53 | 10,000 | 800 | 0.1 |
13/09/2010 |
5.53
|
39,920 | 5.63 | 5.68 | 5.53 | 4,450 | 0 | 0.1 |