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) |
-0.18 | -4.93% | 10,323,400 | 35,400 | 0.1 |
3.39
3.69
3.47
|
2 tháng
(2024-07-22) |
-0.35 | -9.16% | 30,488,000 | 35,100 | 0.0 |
3.37
3.82
3.47
|
3 tháng
(2024-06-21) |
-0.44 | -11.25% | 48,190,000 | 44,200 | 0.1 |
3.37
3.94
3.47
|
6 tháng
(2024-03-25) |
-1.02 | -22.72% | 151,694,600 | -468,003 | -2.2 |
3.37
4.51
3.47
|
12 tháng
(2023-09-25) |
-1.33 | -27.71% | 429,705,400 | 271,997 | 0.9 |
3.37
4.96
3.47
|
24 tháng
(2022-09-30) |
-2.84 | -45.01% | 1,265,264,500 | 15,316,047 | 65.4 |
3.10
6.31
3.47
|
36 tháng
(2021-10-05) |
-3.71 | -51.67% | 2,753,441,200 | 16,028,007 | 64.2 |
3.10
17.20
3.47
|
60 tháng
(2019-10-16) |
0.64 | 22.61% | 4,546,853,540 | 2,562,977 | 34.5 |
1.84
17.20
3.47
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/01/2011 |
11.77
|
1,930 | 11.61 | 12.08 | 11.69 | 0 | 0 | 0 |
27/01/2011 |
11.61
|
10,050 | 11.77 | 12.08 | 11.61 | 0 | 0 | 0 |
26/01/2011 |
11.77
|
44,680 | 11.38 | 11.84 | 11.23 | 0 | 0 | 0 |
25/01/2011 |
11.38
|
83,480 | 11.92 | 12.15 | 11.38 | 0 | 0 | 0 |
24/01/2011 |
11.92
|
7,840 | 11.92 | 12.23 | 11.92 | 0 | 0 | 0 |
21/01/2011 |
11.92
|
9,070 | 12.23 | 12.23 | 11.92 | 0 | 0 | 0 |
20/01/2011 |
12.23
|
161,500 | 12.23 | 12.38 | 12.23 | 100,000 | 0 | 1.6 |
19/01/2011 |
12.23
|
15,170 | 12.15 | 12.31 | 11.77 | 10,000 | 0 | 0.2 |
18/01/2011 |
12.15
|
21,790 | 12.31 | 12.31 | 12.15 | 0 | 0 | 0 |
17/01/2011 |
12.31
|
52,820 | 11.92 | 12.31 | 11.69 | 0 | 0 | 0 |
14/01/2011 |
11.92
|
3,770 | 11.92 | 12.31 | 11.92 | 0 | 0 | 0 |
13/01/2011 |
11.92
|
40,060 | 12.00 | 12.31 | 11.92 | 0 | 0 | 0 |
12/01/2011 |
12.00
|
15,010 | 11.61 | 12.08 | 11.69 | 0 | 0 | 0 |
11/01/2011 |
11.61
|
11,180 | 11.92 | 11.92 | 11.61 | 0 | 0 | 0 |
10/01/2011 |
11.92
|
5,150 | 12.23 | 12.23 | 11.92 | 0 | 0 | 0 |
07/01/2011 |
12.23
|
40,060 | 12.31 | 12.38 | 12.23 | 1,890 | 0 | 0.0 |
06/01/2011 |
12.31
|
45,420 | 12.69 | 12.69 | 12.31 | 0 | 0 | 0 |
05/01/2011 |
12.69
|
16,710 | 12.92 | 12.92 | 12.61 | 0 | 0 | 0 |
04/01/2011 |
12.92
|
22,870 | 13.46 | 13.46 | 12.92 | 0 | 0 | 0 |
31/12/2010 |
13.46
|
295,540 | 13.46 | 13.46 | 12.92 | 0 | 0 | 0 |
30/12/2010 |
13.46
|
323,330 | 13.38 | 13.54 | 13.00 | 0 | 0 | 0 |
29/12/2010 |
13.38
|
121,200 | 12.92 | 13.38 | 12.77 | 0 | 0 | 0 |
28/12/2010 |
12.92
|
103,260 | 12.54 | 12.92 | 12.54 | 0 | 2,000 | -0.0 |
27/12/2010 |
12.54
|
29,580 | 12.38 | 12.54 | 12.31 | 0 | 0 | 0 |
24/12/2010 |
12.38
|
148,530 | 12.38 | 12.84 | 12.38 | 0 | 3,000 | -0.0 |
23/12/2010 |
12.38
|
30,130 | 12.54 | 12.92 | 12.23 | 0 | 0 | 0 |
22/12/2010 |
12.54
|
60,170 | 13.08 | 13.08 | 12.54 | 0 | 0 | 0 |
21/12/2010 |
13.08
|
66,290 | 12.77 | 13.08 | 12.31 | 44,700 | 0 | 0.8 |
20/12/2010 |
12.77
|
67,650 | 13.08 | 13.23 | 12.77 | 0 | 0 | 0 |
17/12/2010 |
13.08
|
91,090 | 12.54 | 13.08 | 12.54 | 0 | 0 | 0 |
16/12/2010 |
12.54
|
35,890 | 13.00 | 13.00 | 12.46 | 0 | 0 | 0 |
15/12/2010 |
13.00
|
104,430 | 13.61 | 13.84 | 13.00 | 0 | 0 | 0 |
14/12/2010 |
13.61
|
89,660 | 14.31 | 14.46 | 13.61 | 0 | 0 | 0 |
13/12/2010 |
14.31
|
373,910 | 13.69 | 14.31 | 14.00 | 10,000 | 0 | 0.2 |
10/12/2010 |
13.69
|
73,940 | 13.08 | 13.69 | 13.23 | 160 | 0 | 0.0 |
09/12/2010 |
13.08
|
45,290 | 12.92 | 13.38 | 12.69 | 0 | 0 | 0 |
08/12/2010 |
12.92
|
99,960 | 13.54 | 13.54 | 12.92 | 1,500 | 0 | 0.0 |
07/12/2010 |
13.54
|
141,610 | 13.84 | 14.23 | 13.46 | 0 | 0 | 0 |
06/12/2010 |
13.84
|
282,950 | 13.23 | 13.84 | 13.46 | 0 | 0 | 0 |
03/12/2010 |
13.23
|
64,710 | 12.61 | 13.23 | 13.23 | 0 | 0 | 0 |
02/12/2010 |
12.61
|
93,640 | 12.08 | 12.61 | 11.92 | 0 | 0 | 0 |
01/12/2010 |
12.08
|
27,720 | 12.08 | 12.31 | 11.92 | 1,000 | 0 | 0.0 |
30/11/2010 |
12.08
|
85,320 | 11.69 | 12.23 | 12.00 | 0 | 0 | 0 |
29/11/2010 |
11.69
|
16,010 | 11.69 | 11.77 | 11.54 | 0 | 0 | 0 |
26/11/2010 |
11.69
|
16,620 | 11.69 | 11.84 | 11.69 | 5,000 | 0 | 0.1 |
25/11/2010 |
11.69
|
43,790 | 11.46 | 12.00 | 11.38 | 3,000 | 0 | 0.0 |
24/11/2010 |
11.46
|
31,730 | 11.61 | 11.69 | 11.46 | 0 | 0 | 0 |
23/11/2010 |
11.61
|
21,200 | 11.61 | 11.69 | 11.61 | 0 | 0 | 0 |
22/11/2010 |
11.61
|
48,960 | 12.00 | 12.00 | 11.61 | 0 | 0 | 0 |
19/11/2010 |
12.00
|
37,930 | 12.00 | 12.08 | 11.61 | 0 | 0 | 0 |
18/11/2010 |
12.00
|
19,380 | 12.00 | 12.08 | 11.69 | 0 | 0 | 0 |
17/11/2010 |
12.00
|
14,560 | 12.00 | 12.23 | 11.54 | 0 | 0 | 0 |
16/11/2010 |
12.00
|
32,240 | 12.00 | 12.00 | 11.54 | 0 | 0 | 0 |
15/11/2010 |
12.00
|
57,410 | 12.15 | 12.23 | 11.69 | 0 | 0 | 0 |
12/11/2010 |
12.15
|
80,980 | 12.31 | 12.38 | 11.69 | 0 | 0 | 0 |
11/11/2010 |
12.31
|
64,950 | 12.84 | 12.84 | 12.31 | 0 | 0 | 0 |
10/11/2010 |
12.84
|
36,050 | 12.84 | 12.92 | 12.61 | 0 | 0 | 0 |
09/11/2010 |
12.84
|
56,040 | 12.92 | 13.00 | 12.77 | 0 | 0 | 0 |
08/11/2010 |
12.92
|
79,560 | 13.00 | 13.08 | 12.77 | 0 | 0 | 0 |
05/11/2010 |
13.00
|
52,470 | 12.46 | 13.08 | 12.46 | 0 | 0 | 0 |
04/11/2010 |
12.46
|
27,800 | 12.46 | 12.61 | 12.38 | 0 | 0 | 0 |
03/11/2010 |
12.46
|
40,690 | 12.54 | 12.54 | 12.15 | 0 | 0 | 0 |
02/11/2010 |
12.54
|
31,650 | 12.54 | 12.61 | 12.31 | 0 | 0 | 0 |
01/11/2010 |
12.54
|
69,530 | 12.31 | 12.61 | 12.23 | 100 | 0 | 0.0 |
29/10/2010 |
12.31
|
46,300 | 12.38 | 12.61 | 12.31 | 100 | 0 | 0.0 |
28/10/2010 |
12.38
|
26,900 | 12.54 | 12.61 | 12.38 | 0 | 0 | 0 |
27/10/2010 |
12.54
|
16,360 | 12.61 | 12.84 | 12.31 | 0 | 0 | 0 |
26/10/2010 |
12.61
|
24,770 | 12.31 | 12.84 | 12.46 | 0 | 0 | 0 |
25/10/2010 |
12.31
|
8,290 | 12.00 | 12.38 | 12.23 | 0 | 0 | 0 |
22/10/2010 |
12.00
|
39,920 | 12.15 | 12.54 | 11.61 | 0 | 0 | 0 |
21/10/2010 |
12.15
|
109,460 | 12.31 | 12.69 | 11.69 | 0 | 0 | 0 |
20/10/2010 |
12.31
|
48,560 | 12.92 | 12.92 | 12.31 | 0 | 0 | 0 |
19/10/2010 |
12.92
|
24,270 | 12.92 | 13.08 | 12.46 | 0 | 0 | 0 |
18/10/2010 |
12.92
|
32,760 | 12.92 | 12.92 | 12.69 | 0 | 500 | -0.0 |
15/10/2010 |
12.92
|
17,490 | 13.00 | 13.15 | 12.69 | 0 | 0 | 0 |
14/10/2010 |
13.00
|
18,200 | 13.08 | 13.38 | 13.00 | 0 | 0 | 0 |
13/10/2010 |
13.08
|
23,200 | 13.08 | 13.08 | 12.77 | 0 | 0 | 0 |
12/10/2010 |
13.08
|
53,460 | 13.69 | 13.77 | 13.08 | 0 | 0 | 0 |
11/10/2010 |
13.69
|
16,110 | 13.23 | 13.69 | 13.23 | 0 | 0 | 0 |
08/10/2010 |
13.23
|
44,260 | 13.61 | 13.84 | 13.23 | 0 | 0 | 0 |
07/10/2010 |
13.61
|
68,670 | 13.84 | 13.92 | 13.61 | 0 | 0 | 0 |
06/10/2010 |
13.84
|
32,050 | 13.84 | 14.46 | 13.84 | 0 | 0 | 0 |
05/10/2010 |
13.84
|
30,830 | 14.23 | 14.23 | 13.69 | 0 | 0 | 0 |
04/10/2010 |
14.23
|
34,820 | 14.23 | 14.61 | 13.77 | 0 | 0 | 0 |
01/10/2010 |
14.23
|
60,000 | 14.92 | 14.92 | 14.23 | 0 | 0 | 0 |
30/09/2010 |
14.92
|
24,060 | 14.92 | 14.92 | 14.54 | 0 | 0 | 0 |
29/09/2010 |
14.92
|
17,320 | 15.00 | 15.00 | 14.61 | 0 | 0 | 0 |
28/09/2010 |
15.00
|
20,010 | 14.61 | 15.08 | 14.69 | 0 | 0 | 0 |
27/09/2010 |
14.61
|
21,940 | 14.77 | 15.23 | 14.61 | 0 | 0 | 0 |
24/09/2010 |
14.77
|
27,010 | 14.54 | 14.77 | 14.54 | 0 | 0 | 0 |
23/09/2010 |
14.54
|
18,380 | 14.54 | 14.54 | 14.15 | 0 | 0 | 0 |
22/09/2010 |
14.54
|
33,810 | 14.84 | 14.84 | 14.54 | 0 | 0 | 0 |
21/09/2010 |
14.84
|
45,390 | 15.00 | 15.00 | 14.84 | 0 | 0 | 0 |
20/09/2010 |
15.00
|
28,150 | 15.00 | 15.38 | 14.92 | 0 | 0 | 0 |
17/09/2010 |
15.00
|
100,090 | 14.61 | 15.00 | 14.61 | 1,500 | 0 | 0.0 |
16/09/2010 |
14.61
|
24,400 | 14.31 | 14.61 | 14.00 | 0 | 0 | 0 |
15/09/2010 |
14.31
|
12,680 | 14.92 | 14.92 | 14.31 | 0 | 0 | 0 |
14/09/2010 |
14.92
|
38,680 | 14.69 | 15.00 | 14.23 | 0 | 0 | 0 |
13/09/2010 |
14.69
|
38,070 | 14.69 | 14.69 | 14.00 | 0 | 0 | 0 |
10/09/2010 |
14.69
|
66,270 | 15.46 | 15.61 | 14.69 | 0 | 1,200 | -0.0 |