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 | 0% | 46,367,000 | 102,692 | 1.1 |
10.55
11.30
10.85
|
2 tháng
(2024-07-22) |
0.31 | 2.91% | 87,891,900 | -252,415 | -2.8 |
9.72
11.30
10.85
|
3 tháng
(2024-06-21) |
-0.27 | -2.39% | 117,675,400 | -64,725 | -0.7 |
9.72
11.30
10.85
|
6 tháng
(2024-03-25) |
-2.56 | -19.06% | 372,063,300 | -1,036,926 | -15.0 |
9.72
13.50
10.85
|
12 tháng
(2023-09-25) |
-1.55 | -12.53% | 1,085,180,800 | 41,376 | -3.0 |
9.14
13.50
10.85
|
24 tháng
(2022-09-30) |
1.93 | 21.68% | 3,009,438,400 | 403,338 | -2.7 |
4.13
14.22
10.85
|
36 tháng
(2021-10-05) |
-1.65 | -13.19% | 4,394,200,000 | -3,121,473 | -64.3 |
4.13
20.84
10.85
|
60 tháng
(2019-10-16) |
5.98 | 122.90% | 5,520,903,060 | -29,509,551 | -458.7 |
2.11
20.84
10.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/01/2011 |
8.73
|
336,940 | 8.70 | 8.83 | 8.73 | 20,990 | 0 | 0.7 |
27/01/2011 |
8.70
|
264,480 | 8.51 | 8.70 | 8.54 | 28,130 | 0 | 0.9 |
26/01/2011 |
8.51
|
231,260 | 8.48 | 8.62 | 8.48 | 3,760 | 0 | 0.1 |
25/01/2011 |
8.48
|
266,580 | 8.59 | 8.62 | 8.48 | 7,490 | 1,000 | 0.2 |
24/01/2011 |
8.59
|
533,570 | 8.70 | 8.75 | 8.56 | 3,680 | 0 | 0.1 |
21/01/2011 |
8.70
|
620,620 | 8.59 | 8.86 | 8.59 | 16,110 | 0 | 0.5 |
20/01/2011 |
8.59
|
329,850 | 8.64 | 8.75 | 8.51 | 7,390 | 0 | 0.2 |
19/01/2011 |
8.64
|
489,750 | 8.64 | 8.83 | 8.54 | 40,130 | 0 | 1.3 |
18/01/2011 |
8.64
|
620,760 | 8.83 | 8.86 | 8.59 | 17,910 | 50 | 0.6 |
17/01/2011 |
8.83
|
608,470 | 8.89 | 9.13 | 8.70 | 1,710 | 0 | 0.1 |
14/01/2011 |
8.89
|
461,460 | 8.67 | 8.91 | 8.59 | 21,100 | 0 | 0.7 |
13/01/2011 |
8.67
|
479,560 | 8.51 | 8.75 | 8.48 | 5,590 | 0 | 0.2 |
12/01/2011 |
8.51
|
340,710 | 8.43 | 8.67 | 8.43 | 840 | 2,000 | -0.0 |
11/01/2011 |
8.43
|
680,170 | 8.78 | 8.78 | 8.40 | 10,780 | 1,000 | 0.3 |
10/01/2011 |
8.78
|
442,490 | 9.08 | 9.08 | 8.75 | 13,980 | 0 | 0.5 |
07/01/2011 |
9.08
|
199,720 | 9.16 | 9.21 | 9.08 | 0 | 0 | 0 |
06/01/2011 |
9.16
|
270,620 | 9.16 | 9.24 | 9.02 | 1,940 | 0 | 0.1 |
05/01/2011 |
9.16
|
367,100 | 9.37 | 9.37 | 9.08 | 14,340 | 0 | 0.5 |
04/01/2011 |
9.37
|
459,860 | 9.24 | 9.40 | 9.24 | 107,590 | 0 | 3.7 |
31/12/2010 |
9.24
|
428,950 | 9.10 | 9.32 | 9.08 | 0 | 0 | 0 |
30/12/2010 |
9.10
|
449,110 | 9.18 | 9.32 | 9.05 | 12,810 | 0 | 0.4 |
29/12/2010 |
9.18
|
517,160 | 9.35 | 9.64 | 9.18 | 1,930 | 0 | 0.1 |
28/12/2010 |
9.35
|
875,040 | 8.91 | 9.35 | 8.99 | 3,530 | 0 | 0.1 |
27/12/2010 |
8.91
|
324,740 | 8.89 | 9.10 | 8.81 | 5,800 | 0 | 0.2 |
24/12/2010 |
8.89
|
627,820 | 8.91 | 9.16 | 8.78 | 11,110 | 2,080 | 0.3 |
23/12/2010 |
8.91
|
1,237,930 | 9.16 | 9.26 | 8.89 | 36,180 | 0 | 1.2 |
22/12/2010 |
9.16
|
902,300 | 9.51 | 9.70 | 9.16 | 234,780 | 0 | 8.2 |
21/12/2010 |
9.51
|
1,238,820 | 9.56 | 9.75 | 9.16 | 109,930 | 1,500 | 3.8 |
20/12/2010 |
9.56
|
998,460 | 9.78 | 10.15 | 9.56 | 5,620 | 0 | 0.2 |
17/12/2010 |
9.78
|
1,215,690 | 9.32 | 9.78 | 9.35 | 0 | 1,000 | -0.0 |
16/12/2010 |
9.32
|
1,098,640 | 9.78 | 9.78 | 9.29 | 0 | 1,300 | -0.0 |
15/12/2010 |
9.78
|
1,645,750 | 9.70 | 10.18 | 9.70 | 37,810 | 0 | 1.4 |
14/12/2010 |
9.70
|
3,825,460 | 9.78 | 10.26 | 9.35 | 23,510 | 30,000 | -0.3 |
13/12/2010 |
9.78
|
190,020 | 9.32 | 9.78 | 9.78 | 0 | 0 | 0 |
10/12/2010 |
9.32
|
1,131,290 | 8.89 | 9.32 | 9.16 | 7,950 | 50,000 | -1.5 |
09/12/2010 |
8.89
|
743,670 | 8.48 | 8.89 | 8.32 | 0 | 5,000 | -0.2 |
08/12/2010 |
8.48
|
2,077,800 | 8.91 | 9.18 | 8.48 | 5,440 | 6,500 | -0.0 |
07/12/2010 |
8.91
|
3,091,160 | 9.05 | 9.45 | 8.91 | 22,560 | 500 | 0.8 |
06/12/2010 |
9.05
|
1,834,200 | 8.62 | 9.05 | 8.91 | 0 | 250,000 | -8.4 |
03/12/2010 |
8.62
|
193,240 | 8.21 | 8.62 | 8.62 | 0 | 0 | 0 |
02/12/2010 |
8.21
|
1,553,540 | 7.84 | 8.21 | 7.81 | 0 | 2,200 | -0.1 |
01/12/2010 |
7.84
|
486,100 | 7.92 | 8.03 | 7.65 | 8,720 | 5,000 | 0.1 |
30/11/2010 |
7.92
|
962,050 | 7.57 | 7.94 | 7.81 | 6,310 | 5,000 | 0.0 |
29/11/2010 |
7.57
|
356,280 | 7.27 | 7.57 | 7.06 | 28,440 | 700 | 0.8 |
26/11/2010 |
7.27
|
763,250 | 7.00 | 7.27 | 6.98 | 0 | 0 | 0 |
25/11/2010 |
7.00
|
712,740 | 6.73 | 7.06 | 6.79 | 4,220 | 69,000 | -1.7 |
24/11/2010 |
6.73
|
216,490 | 6.76 | 6.81 | 6.65 | 16,550 | 0 | 0.4 |
23/11/2010 |
6.76
|
365,080 | 6.71 | 6.79 | 6.63 | 58,050 | 0 | 1.5 |
22/11/2010 |
6.71
|
289,660 | 6.73 | 6.73 | 6.46 | 47,740 | 0 | 1.2 |
19/11/2010 |
6.73
|
179,440 | 6.84 | 6.92 | 6.73 | 5,820 | 0 | 0.1 |
18/11/2010 |
6.84
|
514,170 | 6.73 | 7.03 | 6.63 | 5,350 | 1,210 | 0.1 |
17/11/2010 |
6.73
|
352,650 | 6.71 | 6.87 | 6.60 | 15,900 | 16,190 | -0.0 |
16/11/2010 |
6.71
|
636,190 | 6.87 | 6.87 | 6.60 | 44,610 | 3,310 | 1.0 |
15/11/2010 |
6.87
|
402,210 | 7.19 | 7.19 | 6.84 | 50,000 | 3,490 | 1.2 |
12/11/2010 |
7.19
|
885,870 | 7.57 | 7.57 | 7.19 | 10,410 | 142,060 | -3.5 |
11/11/2010 |
7.57
|
269,090 | 7.78 | 7.81 | 7.57 | 0 | 0 | 0 |
10/11/2010 |
7.78
|
267,720 | 7.84 | 7.94 | 7.78 | 8,680 | 0 | 0.3 |
09/11/2010 |
7.84
|
305,730 | 8.08 | 8.08 | 7.81 | 8,170 | 0 | 0.2 |
08/11/2010 |
8.08
|
202,570 | 8.19 | 8.21 | 8.00 | 13,800 | 4,250 | 0.3 |
05/11/2010 |
8.19
|
595,900 | 7.92 | 8.21 | 8.05 | 213,360 | 0 | 6.5 |
04/11/2010 |
7.92
|
103,890 | 7.89 | 8.05 | 7.89 | 4,110 | 0 | 0.1 |
03/11/2010 |
7.89
|
293,640 | 7.89 | 7.97 | 7.81 | 8,660 | 6,850 | 0.1 |
02/11/2010 |
7.89
|
164,850 | 8.00 | 8.00 | 7.81 | 0 | 0 | 0 |
01/11/2010 |
8.00
|
219,380 | 8.05 | 8.11 | 7.94 | 8,660 | 0 | 0.3 |
29/10/2010 |
8.05
|
443,880 | 7.92 | 8.21 | 7.92 | 0 | 1,000 | -0.0 |
28/10/2010 |
7.92
|
238,280 | 8.08 | 8.11 | 7.92 | 0 | 0 | 0 |
27/10/2010 |
8.08
|
344,300 | 8.32 | 8.32 | 8.08 | 7,500 | 0 | 0.2 |
26/10/2010 |
8.32
|
709,250 | 7.94 | 8.32 | 8.05 | 4,300 | 100,000 | -2.9 |
25/10/2010 |
7.94
|
443,600 | 7.81 | 7.94 | 7.68 | 100,000 | 0 | 2.9 |
22/10/2010 |
7.81
|
348,560 | 7.81 | 7.94 | 7.70 | 14,850 | 0 | 0.4 |
21/10/2010 |
7.81
|
344,110 | 7.84 | 8.03 | 7.81 | 8,660 | 0 | 0.3 |
20/10/2010 |
7.84
|
589,640 | 8.24 | 8.24 | 7.84 | 4,800 | 0 | 0.1 |
19/10/2010 |
8.24
|
324,480 | 8.54 | 8.54 | 8.16 | 9,940 | 0 | 0.3 |
18/10/2010 |
8.54
|
169,930 | 8.56 | 8.70 | 8.54 | 0 | 0 | 0 |
15/10/2010 |
8.56
|
283,160 | 8.62 | 8.62 | 8.54 | 17,470 | 0 | 0.6 |
14/10/2010 |
8.62
|
150,250 | 8.62 | 8.78 | 8.62 | 4,030 | 0 | 0.1 |
13/10/2010 |
8.62
|
403,540 | 8.64 | 8.67 | 8.54 | 41,720 | 0 | 1.3 |
12/10/2010 |
8.64
|
239,880 | 8.89 | 8.94 | 8.62 | 20,000 | 0 | 0.6 |
11/10/2010 |
8.89
|
122,980 | 8.89 | 8.97 | 8.75 | 0 | 12,180 | -0.4 |
08/10/2010 |
8.89
|
249,010 | 9.05 | 9.10 | 8.89 | 12,440 | 0 | 0.4 |
07/10/2010 |
9.05
|
303,900 | 9.26 | 9.35 | 9.05 | 21,370 | 0 | 0.7 |
06/10/2010 |
9.26
|
251,850 | 9.05 | 9.40 | 9.05 | 33,950 | 1,000 | 1.1 |
05/10/2010 |
9.05
|
243,850 | 8.97 | 9.05 | 8.86 | 23,310 | 6,300 | 0.6 |
04/10/2010 |
8.97
|
1,005,090 | 9.37 | 9.48 | 8.94 | 86,680 | 30,000 | 1.9 |
01/10/2010 |
9.37
|
137,430 | 9.51 | 9.61 | 9.37 | 25,880 | 0 | 0.9 |
30/09/2010 |
9.51
|
316,490 | 9.61 | 9.64 | 9.43 | 20,990 | 0 | 0.7 |
29/09/2010 |
9.61
|
122,200 | 9.72 | 9.80 | 9.61 | 2,280 | 0 | 0.1 |
28/09/2010 |
9.72
|
279,310 | 9.72 | 9.91 | 9.72 | 12,700 | 0 | 0.5 |
27/09/2010 |
9.72
|
318,590 | 9.64 | 9.75 | 9.61 | 0 | 0 | 0 |
24/09/2010 |
9.64
|
261,610 | 9.61 | 9.72 | 9.59 | 0 | 16,000 | -0.6 |
23/09/2010 |
9.61
|
286,510 | 9.83 | 9.83 | 9.48 | 9,390 | 0 | 0.3 |
22/09/2010 |
9.83
|
373,720 | 9.80 | 9.86 | 9.78 | 41,980 | 0 | 1.5 |
21/09/2010 |
9.80
|
479,180 | 9.80 | 9.94 | 9.75 | 32,500 | 38,200 | -0.2 |
20/09/2010 |
9.80
|
805,860 | 9.80 | 10.02 | 9.75 | 6,130 | 50,000 | -1.6 |
17/09/2010 |
9.80
|
466,290 | 9.35 | 9.80 | 9.40 | 0 | 0 | 0 |
16/09/2010 |
9.35
|
286,370 | 9.40 | 9.43 | 9.32 | 3,490 | 0 | 0.1 |
15/09/2010 |
9.40
|
183,990 | 9.35 | 9.43 | 9.24 | 9,800 | 0 | 0.3 |
14/09/2010 |
9.35
|
442,250 | 9.26 | 9.48 | 9.26 | 0 | 0 | 0 |
13/09/2010 |
9.26
|
692,970 | 9.59 | 9.59 | 9.16 | 68,780 | 0 | 2.4 |
10/09/2010 |
9.59
|
729,380 | 10.07 | 10.13 | 9.59 | 32,550 | 0 | 1.2 |