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) |
0.85 | 2.87% | 164,351,300 | 11,106,251 | 333.8 |
29.20
30.55
30.50
|
2 tháng
(2024-07-22) |
0.50 | 1.67% | 347,160,300 | 3,685,201 | 127.1 |
27.20
30.55
30.50
|
3 tháng
(2024-06-21) |
-0.15 | -0.49% | 548,488,300 | -2,986,323 | -70.2 |
27.20
30.65
30.50
|
6 tháng
(2024-03-25) |
-0.35 | -1.13% | 1,591,059,500 | -24,631,344 | -699.2 |
26.80
32
30.50
|
12 tháng
(2023-09-25) |
-1.15 | -3.63% | 3,841,113,200 | -22,773,314 | -561.6 |
26.30
32
30.50
|
24 tháng
(2022-09-30) |
9.90 | 48.06% | 8,836,497,600 | -1,744,651 | -929.7 |
14.85
33.30
30.50
|
36 tháng
(2021-10-05) |
4.75 | 18.45% | 13,093,435,300 | 117,035,863 | 2,657.1 |
14.85
35.85
30.50
|
60 tháng
(2019-10-16) |
19.45 | 176.02% | 22,201,265,360 | 174,338,857 | 5,337.1 |
7.30
35.85
30.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2011 |
9.40
|
499,800 | 9.34 | 9.46 | 9.28 | 258,000 | 109,080 | 2.4 |
28/01/2011 |
9.34
|
856,310 | 9.34 | 9.34 | 9.22 | 161,830 | 5,310 | 2.5 |
27/01/2011 |
9.34
|
404,840 | 9.34 | 9.34 | 9.28 | 210 | 5,000 | -0.1 |
26/01/2011 |
9.34
|
352,750 | 9.28 | 9.34 | 9.22 | 8,200 | 0 | 0.1 |
25/01/2011 |
9.28
|
2,979,890 | 9.34 | 9.34 | 9.22 | 20 | 803,680 | -12.6 |
24/01/2011 |
9.34
|
1,970,070 | 9.34 | 9.46 | 9.28 | 43,220 | 735,960 | -10.9 |
21/01/2011 |
9.34
|
1,762,190 | 9.28 | 9.57 | 9.28 | 210,960 | 132,300 | 1.3 |
20/01/2011 |
9.28
|
1,577,480 | 9.22 | 9.34 | 9.22 | 298,660 | 4,700 | 4.6 |
19/01/2011 |
9.22
|
1,272,700 | 9.22 | 9.28 | 9.16 | 20,750 | 0 | 0.3 |
18/01/2011 |
9.22
|
1,034,250 | 9.22 | 9.28 | 9.22 | 7,000 | 100 | 0.1 |
17/01/2011 |
9.22
|
1,975,390 | 9.22 | 9.34 | 9.22 | 1,022,860 | 519,540 | 7.9 |
14/01/2011 |
9.22
|
761,360 | 9.22 | 9.28 | 9.16 | 218,370 | 233,150 | -0.2 |
13/01/2011 |
9.22
|
965,290 | 9.22 | 9.34 | 9.16 | 340,000 | 32,310 | 4.8 |
12/01/2011 |
9.22
|
1,342,910 | 9.10 | 9.22 | 9.04 | 306,160 | 99,790 | 3.2 |
11/01/2011 |
9.10
|
2,930,390 | 9.16 | 9.16 | 9.04 | 2,000 | 61,640 | -0.9 |
10/01/2011 |
9.16
|
2,398,460 | 9.22 | 9.22 | 9.10 | 271,400 | 633,500 | -5.6 |
07/01/2011 |
9.22
|
1,151,490 | 9.22 | 9.28 | 9.16 | 331,190 | 135,000 | 3.1 |
06/01/2011 |
9.22
|
756,060 | 9.16 | 9.22 | 9.10 | 12,000 | 1,670 | 0.2 |
05/01/2011 |
9.16
|
1,953,830 | 9.28 | 9.46 | 9.16 | 2,350 | 855,000 | -13.2 |
04/01/2011 |
9.28
|
943,920 | 9.57 | 9.57 | 9.28 | 8,570 | 2,000 | 0.1 |
31/12/2010 |
9.57
|
2,514,890 | 9.40 | 9.69 | 9.40 | 0 | 247,000 | -4.0 |
30/12/2010 |
9.40
|
3,288,570 | 9.46 | 9.46 | 9.34 | 870 | 993,000 | -15.8 |
29/12/2010 |
9.46
|
3,235,330 | 9.46 | 9.51 | 9.34 | 2,314,189 | 3,649,549 | -21.3 |
28/12/2010 |
9.46
|
3,366,960 | 9.28 | 9.51 | 9.28 | 113,590 | 1,387,500 | -20.1 |
27/12/2010 |
9.28
|
1,584,780 | 9.22 | 9.34 | 9.16 | 11,600 | 29,150 | -0.3 |
24/12/2010 |
9.22
|
2,203,470 | 9.22 | 9.34 | 9.10 | 113,620 | 59,500 | 0.8 |
23/12/2010 |
9.22
|
2,030,360 | 9.46 | 9.46 | 9.22 | 1,590 | 0 | 0.0 |
22/12/2010 |
9.46
|
4,309,910 | 9.46 | 9.63 | 9.46 | 7,400 | 200,300 | -3.1 |
21/12/2010 |
9.46
|
4,852,570 | 9.63 | 9.63 | 9.28 | 101,150 | 20,500 | 1.3 |
20/12/2010 |
9.63
|
4,194,910 | 9.93 | 9.99 | 9.63 | 14,800 | 10,000 | 0.1 |
17/12/2010 |
9.93
|
3,179,640 | 9.75 | 9.93 | 9.40 | 0 | 2,000 | -0.0 |
16/12/2010 |
9.75
|
3,245,880 | 10.22 | 10.22 | 9.75 | 1,500 | 62,000 | -1.0 |
15/12/2010 |
10.22
|
9,169,010 | 9.99 | 10.46 | 10.16 | 55,000 | 47,000 | 0.1 |
14/12/2010 |
9.99
|
14,871,010 | 9.57 | 10.05 | 9.75 | 1,590,826 | 1,212,966 | 6.4 |
13/12/2010 |
9.57
|
4,068,730 | 9.16 | 9.57 | 9.51 | 409,500 | 100,000 | 5.0 |
10/12/2010 |
9.16
|
2,856,850 | 8.86 | 9.22 | 8.92 | 257,500 | 1,500 | 3.9 |
09/12/2010 |
8.86
|
1,556,400 | 8.51 | 8.86 | 8.51 | 412,300 | 55,000 | 5.3 |
08/12/2010 |
8.51
|
2,656,510 | 8.92 | 8.92 | 8.51 | 228,060 | 39,580 | 2.7 |
07/12/2010 |
8.92
|
1,294,360 | 9.10 | 9.10 | 8.92 | 134,000 | 0 | 2.1 |
06/12/2010 |
9.10
|
4,272,760 | 9.22 | 9.34 | 9.10 | 1,606,590 | 1,375,100 | 3.6 |
03/12/2010 |
9.22
|
5,186,380 | 8.86 | 9.28 | 9.04 | 747,670 | 45,300 | 10.9 |
02/12/2010 |
8.86
|
1,217,070 | 8.57 | 8.86 | 8.51 | 1,540,030 | 1,066,700 | 7.0 |
01/12/2010 |
8.57
|
936,570 | 8.69 | 8.69 | 8.51 | 838,180 | 504,200 | 4.9 |
30/11/2010 |
8.69
|
4,003,240 | 8.39 | 8.81 | 8.51 | 562,100 | 130,180 | 6.3 |
29/11/2010 |
8.39
|
1,427,870 | 8.33 | 8.45 | 8.33 | 311,820 | 192,250 | 1.7 |
26/11/2010 |
8.33
|
712,170 | 8.39 | 8.45 | 8.33 | 1,439,000 | 1,527,000 | -1.2 |
25/11/2010 |
8.39
|
689,700 | 8.27 | 8.51 | 8.27 | 103,430 | 0 | 1.5 |
24/11/2010 |
8.27
|
1,643,000 | 8.21 | 8.33 | 8.21 | 10,000 | 999,440 | -13.9 |
23/11/2010 |
8.21
|
1,683,410 | 8.21 | 8.33 | 8.16 | 250 | 930,590 | -13.0 |
22/11/2010 |
8.21
|
1,713,190 | 8.21 | 8.27 | 8.16 | 10,450 | 575,270 | -7.9 |
19/11/2010 |
8.21
|
2,979,300 | 8.27 | 8.45 | 8.21 | 17,730 | 0 | 0.2 |
18/11/2010 |
8.27
|
2,502,170 | 8.39 | 8.45 | 8.27 | 538,300 | 1,000,000 | -6.6 |
17/11/2010 |
8.39
|
1,520,320 | 8.45 | 8.57 | 8.39 | 1,728,330 | 1,743,700 | -0.2 |
16/11/2010 |
8.45
|
800,260 | 8.57 | 8.57 | 8.33 | 32,690 | 206,100 | -2.4 |
15/11/2010 |
8.57
|
1,194,060 | 8.81 | 8.86 | 8.57 | 518,200 | 411,000 | 1.7 |
12/11/2010 |
8.81
|
1,557,710 | 8.98 | 8.98 | 8.75 | 404,490 | 189,410 | 3.2 |
11/11/2010 |
8.98
|
742,960 | 9.04 | 9.10 | 8.98 | 301,900 | 25,670 | 4.2 |
10/11/2010 |
9.04
|
655,550 | 9.16 | 9.22 | 9.04 | 20,000 | 174,700 | -2.4 |
09/11/2010 |
9.16
|
1,941,200 | 9.34 | 9.34 | 9.16 | 2,055,730 | 1,702,200 | 5.5 |
08/11/2010 |
9.34
|
1,343,320 | 9.40 | 9.40 | 9.28 | 727,110 | 30,000 | 11.0 |
05/11/2010 |
9.40
|
1,481,130 | 9.22 | 9.46 | 9.28 | 1,301,000 | 131,460 | 18.6 |
04/11/2010 |
9.22
|
743,900 | 9.16 | 9.28 | 9.16 | 11,400 | 1,580 | 0.2 |
03/11/2010 |
9.16
|
894,620 | 9.34 | 9.34 | 9.16 | 1,960 | 0 | 0.0 |
02/11/2010 |
9.34
|
1,210,930 | 9.34 | 9.40 | 9.22 | 19,490 | 0 | 0.3 |
01/11/2010 |
9.34
|
667,620 | 9.46 | 9.46 | 9.28 | 16,130 | 2,490 | 0.2 |
29/10/2010 |
9.46
|
2,119,560 | 9.28 | 9.46 | 9.22 | 2,100,170 | 1,584,740 | 8.2 |
28/10/2010 |
9.28
|
1,681,290 | 9.10 | 9.28 | 9.10 | 2,500 | 210 | 0.0 |
27/10/2010 |
9.10
|
1,756,150 | 9.22 | 9.28 | 9.10 | 12,500 | 100 | 0.2 |
26/10/2010 |
9.22
|
1,237,850 | 9.04 | 9.34 | 9.04 | 2,510 | 25,160 | -0.3 |
25/10/2010 |
9.04
|
1,143,430 | 9.10 | 9.16 | 8.98 | 90,400 | 22,550 | 1.0 |
22/10/2010 |
9.10
|
2,295,480 | 9.22 | 9.22 | 9.04 | 40,680 | 285,010 | -3.8 |
21/10/2010 |
9.22
|
1,167,310 | 9.16 | 9.28 | 9.10 | 347,100 | 110,000 | 3.7 |
20/10/2010 |
9.16
|
1,259,090 | 9.34 | 9.34 | 9.04 | 200,300 | 0 | 3.1 |
19/10/2010 |
9.34
|
1,215,730 | 9.40 | 9.46 | 9.28 | 0 | 0 | 0 |
18/10/2010 |
9.40
|
528,910 | 9.46 | 9.51 | 9.34 | 0 | 0 | 0 |
15/10/2010 |
9.46
|
481,200 | 9.51 | 9.57 | 9.40 | 164,750 | 131,000 | 0.6 |
14/10/2010 |
9.51
|
480,800 | 9.57 | 9.69 | 9.51 | 40,700 | 3,720 | 0.6 |
13/10/2010 |
9.57
|
292,770 | 9.69 | 9.69 | 9.57 | 15,700 | 0 | 0.3 |
12/10/2010 |
9.69
|
1,355,370 | 9.87 | 9.87 | 9.69 | 2,700 | 0 | 0.0 |
11/10/2010 |
9.87
|
1,022,520 | 9.93 | 9.93 | 9.81 | 100 | 0 | 0.0 |
08/10/2010 |
9.93
|
607,200 | 9.99 | 9.99 | 9.81 | 9,200 | 5,050 | 0.1 |
07/10/2010 |
9.99
|
1,417,280 | 9.99 | 10.05 | 9.87 | 16,100 | 203,000 | -3.1 |
06/10/2010 |
9.99
|
2,051,070 | 9.93 | 9.99 | 9.87 | 0 | 10,000 | -0.2 |
05/10/2010 |
9.93
|
1,443,980 | 9.93 | 9.93 | 9.69 | 0 | 0 | 0 |
04/10/2010 |
9.93
|
1,424,520 | 9.99 | 9.99 | 9.75 | 165,200 | 151,100 | 0.2 |
01/10/2010 |
9.99
|
1,505,850 | 9.87 | 9.99 | 9.75 | 354,770 | 30,100 | 5.4 |
30/09/2010 |
9.87
|
816,970 | 9.75 | 9.87 | 9.69 | 146,330 | 0 | 2.4 |
29/09/2010 |
9.75
|
585,900 | 10.05 | 10.05 | 9.75 | 330,570 | 0 | 5.5 |
28/09/2010 |
10.05
|
3,069,070 | 9.93 | 10.05 | 9.69 | 220,850 | 15,200 | 3.4 |
27/09/2010 |
9.93
|
1,812,850 | 9.46 | 9.93 | 9.34 | 3,770 | 223,680 | -3.5 |
24/09/2010 |
9.46
|
1,408,370 | 9.46 | 9.51 | 9.40 | 24,500 | 0 | 0.4 |
23/09/2010 |
9.46
|
1,224,500 | 9.46 | 9.51 | 9.40 | 0 | 10,000 | -0.2 |
22/09/2010 |
9.46
|
828,220 | 9.46 | 9.51 | 9.46 | 57,500 | 153,000 | -1.5 |
21/09/2010 |
9.46
|
942,510 | 9.46 | 9.46 | 9.34 | 150,320 | 11,170 | 2.2 |
20/09/2010 |
9.46
|
1,487,110 | 9.28 | 9.46 | 9.28 | 88,260 | 0 | 1.4 |
17/09/2010 |
9.28
|
552,670 | 9.22 | 9.34 | 9.22 | 61,000 | 1,000 | 0.9 |
16/09/2010 |
9.22
|
665,950 | 9.22 | 9.28 | 9.16 | 2,300 | 13,000 | -0.2 |
15/09/2010 |
9.22
|
396,820 | 9.22 | 9.28 | 9.16 | 55,800 | 0 | 0.9 |
14/09/2010 |
9.22
|
659,370 | 9.16 | 9.34 | 9.22 | 110,900 | 151,610 | -0.6 |
13/09/2010 |
9.16
|
552,150 | 9.28 | 9.34 | 9.16 | 129,600 | 100,000 | 0.5 |