Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-1.10 | -8.21% | 4,774,700 | -1,270,120 | -16.3 |
12.25
13.40
12.30
|
2 tháng
(2024-07-22) |
-1.65 | -11.83% | 12,171,800 | -2,383,172 | -31.3 |
12.25
13.95
12.30
|
3 tháng
(2024-06-24) |
-3.25 | -20.90% | 38,245,700 | -2,814,667 | -37.3 |
12.25
16.95
12.30
|
6 tháng
(2024-03-25) |
-1.45 | -10.55% | 75,123,200 | -4,830,571 | -66.7 |
12.25
16.95
12.30
|
12 tháng
(2023-09-26) |
0.73 | 6.28% | 91,121,300 | -5,887,325 | -81.3 |
10.75
16.95
12.30
|
24 tháng
(2022-10-03) |
-0.83 | -6.30% | 137,714,800 | -7,905,624 | -109.3 |
9.16
16.95
12.30
|
36 tháng
(2021-10-06) |
-6.35 | -34.04% | 183,388,900 | -11,118,221 | -177.0 |
9.16
20
12.30
|
60 tháng
(2019-10-17) |
-2.31 | -15.84% | 332,973,950 | -14,797,461 | -258.6 |
9.16
20
12.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2011 |
3.58
|
445,430 | 3.52 | 3.64 | 3.52 | 214,990 | 100,950 | 1.4 |
28/01/2011 |
3.52
|
299,970 | 3.47 | 3.52 | 3.47 | 248,330 | 25,000 | 2.7 |
27/01/2011 |
3.47
|
379,420 | 3.38 | 3.47 | 3.35 | 303,230 | 12,000 | 3.5 |
26/01/2011 |
3.38
|
156,010 | 3.44 | 3.44 | 3.38 | 85,350 | 2,000 | 1.0 |
25/01/2011 |
3.44
|
502,900 | 3.47 | 3.47 | 3.29 | 168,350 | 29,000 | 1.7 |
24/01/2011 |
3.47
|
188,710 | 3.52 | 3.55 | 3.41 | 134,870 | 0 | 1.6 |
21/01/2011 |
3.52
|
315,350 | 3.52 | 3.58 | 3.52 | 198,710 | 50,000 | 1.8 |
20/01/2011 |
3.52
|
361,050 | 3.55 | 3.58 | 3.52 | 262,070 | 20,160 | 3.0 |
19/01/2011 |
3.55
|
540,440 | 3.49 | 3.55 | 3.49 | 426,070 | 15,000 | 5.1 |
18/01/2011 |
3.49
|
389,480 | 3.49 | 3.52 | 3.44 | 334,600 | 0 | 4.1 |
17/01/2011 |
3.49
|
144,890 | 3.49 | 3.55 | 3.47 | 86,820 | 0 | 1.1 |
14/01/2011 |
3.49
|
634,600 | 3.35 | 3.49 | 3.35 | 490,840 | 0 | 5.9 |
13/01/2011 |
3.35
|
151,480 | 3.27 | 3.35 | 3.27 | 134,650 | 2,620 | 1.5 |
12/01/2011 |
3.27
|
228,390 | 3.32 | 3.32 | 3.24 | 46,950 | 153,090 | -1.2 |
11/01/2011 |
3.32
|
147,200 | 3.35 | 3.35 | 3.27 | 136,090 | 0 | 1.6 |
10/01/2011 |
3.35
|
187,370 | 3.32 | 3.35 | 3.27 | 167,470 | 0 | 1.9 |
07/01/2011 |
3.32
|
174,420 | 3.27 | 3.32 | 3.27 | 54,880 | 52,500 | 0.0 |
06/01/2011 |
3.27
|
154,910 | 3.32 | 3.35 | 3.27 | 70,610 | 10,000 | 0.7 |
05/01/2011 |
3.32
|
186,390 | 3.35 | 3.35 | 3.32 | 135,280 | 36,000 | 1.2 |
04/01/2011 |
3.35
|
199,940 | 3.35 | 3.38 | 3.29 | 111,360 | 25,780 | 1.0 |
31/12/2010 |
3.35
|
81,990 | 3.35 | 3.35 | 3.27 | 45,340 | 0 | 0.5 |
30/12/2010 |
3.35
|
198,690 | 3.29 | 3.35 | 3.29 | 150,060 | 0 | 1.7 |
29/12/2010 |
3.29
|
229,940 | 3.24 | 3.38 | 3.29 | 73,910 | 4,190 | 0.8 |
28/12/2010 |
3.24
|
655,190 | 3.32 | 3.35 | 3.24 | 97,390 | 25,000 | 0.8 |
27/12/2010 |
3.32
|
277,250 | 3.41 | 3.44 | 3.29 | 100,060 | 14,890 | 1.0 |
24/12/2010 |
3.41
|
190,450 | 3.41 | 3.44 | 3.35 | 104,390 | 0 | 1.2 |
23/12/2010 |
3.41
|
318,690 | 3.44 | 3.49 | 3.38 | 233,380 | 33,210 | 2.4 |
22/12/2010 |
3.44
|
523,450 | 3.52 | 3.58 | 3.44 | 313,450 | 85,150 | 2.8 |
21/12/2010 |
3.52
|
472,560 | 3.52 | 3.67 | 3.44 | 305,530 | 48,350 | 3.2 |
20/12/2010 |
3.52
|
366,430 | 3.64 | 3.72 | 3.52 | 88,190 | 50,940 | 0.5 |
17/12/2010 |
3.64
|
993,270 | 3.47 | 3.64 | 3.44 | 765,200 | 58,500 | 8.8 |
16/12/2010 |
3.47
|
453,460 | 3.49 | 3.52 | 3.38 | 419,050 | 41,900 | 4.6 |
15/12/2010 |
3.49
|
477,380 | 3.52 | 3.58 | 3.49 | 288,030 | 42,000 | 3.0 |
14/12/2010 |
3.52
|
1,215,290 | 3.44 | 3.55 | 3.35 | 549,330 | 10,050 | 6.5 |
13/12/2010 |
3.44
|
827,520 | 3.29 | 3.44 | 3.41 | 102,950 | 149,000 | -0.6 |
10/12/2010 |
3.29
|
500,770 | 3.18 | 3.29 | 3.15 | 206,410 | 105,000 | 1.2 |
09/12/2010 |
3.18
|
255,050 | 3.12 | 3.27 | 3.06 | 66,160 | 5,540 | 0.7 |
08/12/2010 |
3.12
|
265,220 | 3.27 | 3.27 | 3.12 | 51,820 | 12,000 | 0.4 |
07/12/2010 |
3.27
|
615,490 | 3.32 | 3.35 | 3.27 | 288,800 | 111,080 | 2.1 |
06/12/2010 |
3.32
|
518,960 | 3.35 | 3.41 | 3.29 | 58,510 | 9,840 | 0.6 |
03/12/2010 |
3.35
|
805,190 | 3.29 | 3.41 | 3.29 | 79,520 | 304,170 | -2.6 |
02/12/2010 |
3.29
|
377,320 | 3.24 | 3.38 | 3.24 | 56,830 | 4,000 | 0.6 |
01/12/2010 |
3.24
|
369,250 | 3.32 | 3.38 | 3.24 | 108,700 | 12,000 | 1.1 |
30/11/2010 |
3.32
|
478,590 | 3.32 | 3.47 | 3.32 | 119,990 | 75,560 | 0.5 |
29/11/2010 |
3.32
|
341,350 | 3.18 | 3.32 | 3.18 | 281,000 | 4,940 | 3.2 |
26/11/2010 |
3.18
|
168,480 | 3.21 | 3.27 | 3.18 | 47,410 | 22,400 | 0.3 |
25/11/2010 |
3.21
|
128,140 | 3.24 | 3.32 | 3.15 | 79,760 | 22,700 | 0.7 |
24/11/2010 |
3.24
|
358,240 | 3.18 | 3.24 | 3.09 | 196,110 | 140,000 | 0.6 |
23/11/2010 |
3.18
|
391,710 | 3.09 | 3.18 | 3.06 | 306,930 | 111,300 | 2.2 |
22/11/2010 |
3.09
|
288,460 | 3.12 | 3.12 | 3.01 | 116,640 | 90,000 | 0.3 |
19/11/2010 |
3.12
|
201,010 | 3.12 | 3.15 | 3.09 | 91,680 | 15,100 | 0.8 |
18/11/2010 |
3.12
|
147,230 | 3.04 | 3.12 | 3.04 | 78,320 | 0 | 0.8 |
17/11/2010 |
3.04
|
582,730 | 3.01 | 3.12 | 2.98 | 300,110 | 272,980 | 0.3 |
16/11/2010 |
3.01
|
260,170 | 3.06 | 3.06 | 3.01 | 68,510 | 13,740 | 0.6 |
15/11/2010 |
3.06
|
158,800 | 3.15 | 3.15 | 3.06 | 46,040 | 0 | 0.5 |
12/11/2010 |
3.15
|
462,480 | 3.12 | 3.15 | 3.06 | 121,700 | 2,500 | 1.3 |
11/11/2010 |
3.12
|
253,460 | 3.18 | 3.18 | 3.12 | 45,030 | 65,000 | -0.2 |
10/11/2010 |
3.18
|
318,430 | 3.18 | 3.21 | 3.15 | 115,350 | 36,000 | 0.9 |
09/11/2010 |
3.18
|
259,840 | 3.24 | 3.27 | 3.15 | 101,260 | 76,420 | 0.3 |
08/11/2010 |
3.24
|
224,900 | 3.32 | 3.32 | 3.24 | 63,660 | 35,790 | 0.3 |
05/11/2010 |
3.32
|
216,840 | 3.24 | 3.32 | 3.24 | 120,370 | 2,000 | 1.4 |
04/11/2010 |
3.24
|
243,250 | 3.24 | 3.27 | 3.21 | 82,760 | 101,590 | -0.2 |
03/11/2010 |
3.24
|
171,800 | 3.24 | 3.24 | 3.21 | 116,170 | 0 | 1.3 |
02/11/2010 |
3.24
|
118,190 | 3.29 | 3.29 | 3.24 | 44,630 | 0 | 0.5 |
01/11/2010 |
3.29
|
205,360 | 3.24 | 3.29 | 3.21 | 135,400 | 0 | 1.5 |
29/10/2010 |
3.24
|
216,560 | 3.21 | 3.24 | 3.18 | 40,040 | 2,400 | 0.4 |
28/10/2010 |
3.21
|
87,300 | 3.24 | 3.24 | 3.21 | 55,730 | 0 | 0.6 |
27/10/2010 |
3.24
|
238,710 | 3.27 | 3.27 | 3.18 | 135,300 | 0 | 1.5 |
26/10/2010 |
3.27
|
279,240 | 3.18 | 3.29 | 3.18 | 96,820 | 0 | 1.1 |
25/10/2010 |
3.18
|
195,310 | 3.24 | 3.24 | 3.15 | 81,520 | 6,200 | 0.8 |
22/10/2010 |
3.24
|
342,420 | 3.27 | 3.27 | 3.15 | 155,120 | 102,000 | 0.6 |
21/10/2010 |
3.27
|
393,970 | 3.24 | 3.29 | 3.18 | 122,910 | 90,800 | 0.4 |
20/10/2010 |
3.24
|
285,630 | 3.35 | 3.35 | 3.24 | 64,620 | 3,100 | 0.7 |
19/10/2010 |
3.35
|
366,790 | 3.38 | 3.41 | 3.32 | 122,980 | 0 | 1.4 |
18/10/2010 |
3.38
|
183,280 | 3.41 | 3.44 | 3.38 | 60,700 | 5,600 | 0.7 |
15/10/2010 |
3.41
|
344,990 | 3.38 | 3.41 | 3.35 | 206,980 | 164,630 | 0.5 |
14/10/2010 |
3.38
|
522,880 | 3.47 | 3.47 | 3.38 | 93,590 | 386,900 | -3.5 |
13/10/2010 |
3.47
|
423,010 | 3.38 | 3.47 | 3.35 | 217,390 | 286,360 | -0.8 |
12/10/2010 |
3.38
|
454,030 | 3.44 | 3.44 | 3.35 | 49,620 | 306,300 | -3.0 |
11/10/2010 |
3.44
|
478,630 | 3.49 | 3.52 | 3.41 | 66,870 | 153,690 | -1.0 |
08/10/2010 |
3.49
|
969,560 | 3.61 | 3.61 | 3.49 | 159,880 | 754,210 | -7.3 |
07/10/2010 |
3.61
|
270,690 | 3.67 | 3.69 | 3.61 | 179,610 | 73,150 | 1.4 |
06/10/2010 |
3.67
|
592,160 | 3.67 | 3.67 | 3.64 | 369,890 | 287,500 | 1.1 |
05/10/2010 |
3.67
|
334,480 | 3.58 | 3.67 | 3.52 | 244,800 | 34,500 | 2.7 |
04/10/2010 |
3.58
|
375,960 | 3.61 | 3.61 | 3.55 | 331,490 | 0 | 4.1 |
01/10/2010 |
3.61
|
191,770 | 3.67 | 3.69 | 3.61 | 88,750 | 14,820 | 0.9 |
30/09/2010 |
3.67
|
286,620 | 3.69 | 3.72 | 3.64 | 246,080 | 39,000 | 2.6 |
29/09/2010 |
3.69
|
503,020 | 3.67 | 3.69 | 3.64 | 434,390 | 7,400 | 5.5 |
28/09/2010 |
3.67
|
222,830 | 3.64 | 3.69 | 3.64 | 76,820 | 30,000 | 0.6 |
27/09/2010 |
3.64
|
298,970 | 3.67 | 3.67 | 3.58 | 16,100 | 152,000 | -1.7 |
24/09/2010 |
3.67
|
559,610 | 3.69 | 3.69 | 3.58 | 2,020 | 320,870 | -4.0 |
23/09/2010 |
3.69
|
635,690 | 3.67 | 3.69 | 3.64 | 428,160 | 500 | 5.5 |
22/09/2010 |
3.67
|
346,670 | 3.67 | 3.69 | 3.64 | 75,800 | 410 | 1.0 |
21/09/2010 |
3.67
|
448,380 | 3.78 | 3.78 | 3.67 | 12,280 | 264,930 | -3.2 |
20/09/2010 |
3.78
|
545,380 | 3.75 | 3.78 | 3.72 | 103,810 | 0 | 1.4 |
17/09/2010 |
3.75
|
755,640 | 3.69 | 3.75 | 3.64 | 417,950 | 3,300 | 5.4 |
16/09/2010 |
3.69
|
665,290 | 3.69 | 3.72 | 3.64 | 158,130 | 99,170 | 0.8 |
15/09/2010 |
3.69
|
1,041,770 | 3.61 | 3.69 | 3.55 | 312,760 | 71,000 | 3.1 |
14/09/2010 |
3.61
|
338,150 | 3.55 | 3.61 | 3.55 | 87,950 | 1,200 | 1.1 |
13/09/2010 |
3.55
|
465,810 | 3.55 | 3.61 | 3.49 | 128,230 | 100,000 | 0.4 |