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) |
-0.90 | -1.11% | 82,800 | 42,966 | 3.4 |
77.90
80.90
80
|
2 tháng
(2024-07-22) |
3 | 3.90% | 203,300 | 91,720 | 7.2 |
74.30
81
80
|
3 tháng
(2024-06-21) |
3 | 3.90% | 248,500 | 89,903 | 7.0 |
74.30
81
80
|
6 tháng
(2024-03-25) |
6.90 | 9.44% | 546,800 | 135,755 | 10.6 |
72.42
81
80
|
12 tháng
(2023-09-25) |
11.04 | 16.01% | 1,006,000 | 227,255 | 17.2 |
64.41
81
80
|
24 tháng
(2022-09-30) |
7.74 | 10.70% | 3,270,500 | 8,166 | 2.9 |
58.94
81
80
|
36 tháng
(2021-10-05) |
10.94 | 15.85% | 6,621,800 | 25,669 | 6.3 |
58.94
83.48
80
|
60 tháng
(2019-10-16) |
16.13 | 25.25% | 12,113,039 | -454,675 | -21.8 |
45.51
83.48
80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/01/2011 |
13.34
|
20,860 | 12.98 | 13.34 | 12.38 | 0 | 0 | 0 |
27/01/2011 |
12.98
|
5,210 | 13.02 | 13.02 | 12.41 | 2,000 | 0 | 0.1 |
26/01/2011 |
13.02
|
0 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 |
25/01/2011 |
13.02
|
3,000 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 |
24/01/2011 |
13.02
|
4,110 | 13.20 | 13.20 | 12.56 | 0 | 0 | 0 |
21/01/2011 |
13.20
|
67,250 | 12.66 | 13.20 | 12.66 | 62,250 | 3,350 | 2.1 |
20/01/2011 |
12.66
|
173,950 | 12.16 | 12.66 | 12.16 | 169,120 | 0 | 5.8 |
19/01/2011 |
12.16
|
53,000 | 12.16 | 12.16 | 12.16 | 50,000 | 0 | 1.7 |
18/01/2011 |
12.16
|
11,000 | 12.20 | 12.20 | 12.13 | 10,000 | 0 | 0.3 |
17/01/2011 |
12.20
|
1,000 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
14/01/2011 |
12.20
|
1,010 | 12.20 | 12.20 | 12.20 | 10 | 0 | 0.0 |
13/01/2011 |
12.20
|
1,010 | 11.95 | 12.20 | 12.20 | 10 | 0 | 0.0 |
12/01/2011 |
11.95
|
200 | 11.41 | 11.95 | 11.95 | 0 | 0 | 0 |
11/01/2011 |
11.41
|
1,200 | 11.95 | 11.95 | 11.41 | 0 | 0 | 0 |
10/01/2011 |
11.95
|
1,150 | 11.95 | 11.95 | 11.49 | 0 | 0 | 0 |
07/01/2011 |
11.95
|
1,500 | 11.77 | 11.95 | 11.95 | 500 | 200 | 0.0 |
06/01/2011 |
11.77
|
21,260 | 12.38 | 12.38 | 11.77 | 20,000 | 0 | 0.7 |
05/01/2011 |
12.38
|
820 | 11.84 | 12.38 | 12.38 | 0 | 0 | 0 |
04/01/2011 |
11.84
|
8,000 | 12.45 | 12.45 | 11.84 | 0 | 0 | 0 |
31/12/2010 |
12.45
|
44,520 | 12.48 | 12.48 | 11.88 | 0 | 0 | 0 |
30/12/2010 |
12.48
|
6,500 | 12.48 | 12.48 | 11.95 | 0 | 0 | 0 |
29/12/2010 |
12.48
|
19,150 | 12.31 | 12.48 | 11.77 | 1,000 | 0 | 0.0 |
28/12/2010 |
12.31
|
7,000 | 12.13 | 12.31 | 12.16 | 0 | 0 | 0 |
27/12/2010 |
12.13
|
11,500 | 12.13 | 12.13 | 11.77 | 5,500 | 0 | 0.2 |
24/12/2010 |
12.13
|
3,000 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 |
23/12/2010 |
12.13
|
2,100 | 12.13 | 12.13 | 12.09 | 0 | 0 | 0 |
22/12/2010 |
12.13
|
13,800 | 12.13 | 12.13 | 12.06 | 400 | 0 | 0.0 |
21/12/2010 |
12.13
|
17,310 | 11.59 | 12.16 | 11.24 | 11,410 | 0 | 0.4 |
20/12/2010 |
11.59
|
5,000 | 11.59 | 12.16 | 11.59 | 0 | 0 | 0 |
17/12/2010 |
11.59
|
10,870 | 11.27 | 11.59 | 10.88 | 0 | 0 | 0 |
16/12/2010 |
11.27
|
23,280 | 11.59 | 11.77 | 11.27 | 19,800 | 0 | 0.6 |
15/12/2010 |
11.59
|
22,000 | 11.77 | 11.77 | 11.56 | 10,750 | 0 | 0.4 |
14/12/2010 |
11.77
|
17,890 | 11.77 | 11.77 | 11.41 | 7,000 | 0 | 0.2 |
13/12/2010 |
11.77
|
9,780 | 12.09 | 12.09 | 11.77 | 0 | 0 | 0 |
10/12/2010 |
12.09
|
25,500 | 11.77 | 12.09 | 11.77 | 17,000 | 0 | 0.6 |
09/12/2010 |
11.77
|
3,460 | 11.38 | 11.77 | 11.34 | 0 | 0 | 0 |
08/12/2010 |
11.38
|
8,680 | 11.95 | 11.95 | 11.38 | 0 | 0 | 0 |
07/12/2010 |
11.95
|
2,200 | 12.13 | 12.13 | 11.88 | 0 | 0 | 0 |
06/12/2010 |
12.13
|
3,070 | 12.13 | 12.13 | 11.52 | 0 | 0 | 0 |
03/12/2010 |
12.13
|
2,610 | 12.09 | 12.13 | 11.52 | 0 | 0 | 0 |
02/12/2010 |
12.09
|
7,380 | 12.13 | 12.13 | 11.52 | 0 | 0 | 0 |
01/12/2010 |
12.13
|
15,410 | 12.13 | 12.13 | 11.52 | 0 | 0 | 0 |
30/11/2010 |
12.13
|
2,930 | 12.09 | 12.13 | 11.77 | 0 | 0 | 0 |
29/11/2010 |
12.09
|
2,000 | 12.20 | 12.20 | 12.09 | 0 | 0 | 0 |
26/11/2010 |
12.20
|
1,000 | 12.23 | 12.23 | 12.20 | 0 | 0 | 0 |
25/11/2010 |
12.23
|
10 | 12.09 | 12.23 | 12.23 | 0 | 0 | 0 |
24/11/2010 |
12.09
|
510 | 11.74 | 12.23 | 12.09 | 0 | 0 | 0 |
23/11/2010 |
11.74
|
6,500 | 11.74 | 11.74 | 11.16 | 0 | 0 | 0 |
22/11/2010 |
11.74
|
1,050 | 11.77 | 11.77 | 11.20 | 0 | 0 | 0 |
19/11/2010 |
11.77
|
500 | 11.34 | 11.77 | 11.77 | 0 | 0 | 0 |
18/11/2010 |
11.34
|
3,590 | 11.74 | 11.74 | 11.20 | 0 | 0 | 0 |
17/11/2010 |
11.74
|
240 | 11.74 | 11.74 | 11.38 | 0 | 0 | 0 |
16/11/2010 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 |
15/11/2010 |
11.74
|
510 | 11.77 | 11.77 | 11.41 | 0 | 0 | 0 |
12/11/2010 |
11.77
|
0 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 |
11/11/2010 |
11.77
|
1,000 | 11.84 | 11.84 | 11.77 | 0 | 0 | 0 |
10/11/2010 |
11.84
|
4,000 | 11.91 | 11.91 | 11.38 | 0 | 0 | 0 |
09/11/2010 |
11.91
|
1,200 | 12.48 | 12.48 | 11.91 | 0 | 0 | 0 |
08/11/2010 |
12.48
|
3,000 | 12.66 | 12.66 | 12.13 | 0 | 0 | 0 |
05/11/2010 |
12.66
|
10 | 12.45 | 12.66 | 12.66 | 0 | 0 | 0 |
04/11/2010 |
12.45
|
2,720 | 12.48 | 12.48 | 11.95 | 0 | 0 | 0 |
03/11/2010 |
12.48
|
1,220 | 12.20 | 12.48 | 11.59 | 0 | 0 | 0 |
02/11/2010 |
12.20
|
2,120 | 12.84 | 12.84 | 12.20 | 0 | 0 | 0 |
01/11/2010 |
12.84
|
6,300 | 12.84 | 12.84 | 12.73 | 0 | 0 | 0 |
29/10/2010 |
12.84
|
10,200 | 12.27 | 12.84 | 12.84 | 0 | 0 | 0 |
28/10/2010 |
12.27
|
1,050 | 12.13 | 12.31 | 12.27 | 50 | 50 | 0 |
27/10/2010 |
12.13
|
100 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 |
26/10/2010 |
12.13
|
1,780 | 11.59 | 12.13 | 11.27 | 0 | 0 | 0 |
25/10/2010 |
11.59
|
1,290 | 12.13 | 12.13 | 11.59 | 0 | 0 | 0 |
22/10/2010 |
12.13
|
3,450 | 11.56 | 12.13 | 11.06 | 0 | 50 | -0.0 |
21/10/2010 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 |
20/10/2010 |
11.56
|
3,550 | 11.56 | 11.56 | 10.99 | 50 | 0 | 0.0 |
19/10/2010 |
11.56
|
1,910 | 11.38 | 11.56 | 11.06 | 0 | 0 | 0 |
18/10/2010 |
11.38
|
1,320 | 11.31 | 11.38 | 11.31 | 0 | 30 | -0.0 |
15/10/2010 |
11.31
|
3,000 | 11.52 | 11.59 | 11.31 | 0 | 0 | 0 |
14/10/2010 |
11.52
|
1,010 | 11.70 | 11.95 | 11.52 | 10 | 0 | 0.0 |
13/10/2010 |
11.70
|
300 | 12.02 | 12.02 | 11.70 | 0 | 0 | 0 |
12/10/2010 |
12.02
|
3,030 | 12.02 | 12.02 | 11.59 | 10 | 0 | 0.0 |
11/10/2010 |
12.02
|
10,050 | 11.45 | 12.02 | 10.88 | 230 | 0 | 0.0 |
08/10/2010 |
11.45
|
4,110 | 11.52 | 11.95 | 11.45 | 0 | 0 | 0 |
07/10/2010 |
11.52
|
7,800 | 12.09 | 12.09 | 11.52 | 50 | 0 | 0.0 |
06/10/2010 |
12.09
|
7,170 | 12.09 | 12.13 | 11.98 | 0 | 0 | 0 |
05/10/2010 |
12.09
|
760 | 12.13 | 12.16 | 12.09 | 0 | 0 | 0 |
04/10/2010 |
12.13
|
1,800 | 12.66 | 12.66 | 12.13 | 0 | 0 | 0 |
01/10/2010 |
12.66
|
1,470 | 13.30 | 13.30 | 12.66 | 0 | 0 | 0 |
30/09/2010 |
13.30
|
31,250 | 13.45 | 13.45 | 12.81 | 0 | 0 | 0 |
29/09/2010 |
13.45
|
20,000 | 12.84 | 13.48 | 12.84 | 0 | 0 | 0 |
28/09/2010 |
12.84
|
2,000 | 12.59 | 12.84 | 12.84 | 0 | 0 | 0 |
27/09/2010 |
12.59
|
5,120 | 12.66 | 12.66 | 12.48 | 100 | 0 | 0.0 |
24/09/2010 |
12.66
|
1,000 | 12.66 | 12.66 | 12.66 | 0 | 0 | 0 |
23/09/2010 |
12.66
|
10,100 | 12.66 | 12.66 | 12.16 | 0 | 0 | 0 |
22/09/2010 |
12.66
|
10,000 | 12.45 | 12.66 | 12.66 | 0 | 0 | 0 |
21/09/2010 |
12.45
|
3,500 | 12.45 | 12.45 | 12.45 | 0 | 0 | 0 |
20/09/2010 |
12.45
|
2,100 | 12.48 | 12.48 | 12.27 | 0 | 0 | 0 |
17/09/2010 |
12.48
|
2,720 | 12.66 | 12.66 | 12.13 | 0 | 0 | 0 |
16/09/2010 |
12.66
|
3,600 | 12.66 | 12.66 | 12.66 | 100 | 0 | 0.0 |
15/09/2010 |
12.66
|
30,000 | 12.66 | 12.66 | 12.63 | 25,000 | 0 | 0.9 |
14/09/2010 |
12.66
|
1,000 | 12.66 | 12.66 | 12.66 | 0 | 0 | 0 |
13/09/2010 |
12.66
|
6,100 | 12.23 | 12.66 | 11.95 | 0 | 0 | 0 |
10/09/2010 |
12.23
|
3,300 | 12.48 | 12.48 | 12.23 | 0 | 0 | 0 |