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) |
-0.20 | -10.53% | 12,643,700 | -192,400 | -0.3 |
1.50
1.90
1.70
|
2 tháng
(2024-07-22) |
-0.20 | -10.53% | 37,060,600 | -20,200 | -0.0 |
1.50
2
1.70
|
3 tháng
(2024-06-21) |
-0.50 | -22.73% | 45,593,300 | -44,701 | -0.1 |
1.50
2.20
1.70
|
6 tháng
(2024-03-25) |
-0.90 | -34.62% | 101,898,900 | -90,596 | -0.2 |
1.50
2.80
1.70
|
12 tháng
(2023-09-25) |
-1.30 | -43.33% | 253,820,900 | 100,258 | 0.5 |
1.50
3.10
1.70
|
24 tháng
(2022-09-30) |
-1.50 | -46.88% | 820,939,710 | 260,500 | 0.7 |
1.20
3.90
1.70
|
36 tháng
(2021-10-05) |
-1.70 | -50% | 2,081,661,202 | 289,370 | 1.7 |
1.20
14.10
1.70
|
60 tháng
(2019-10-16) |
0.90 | 112.50% | 2,637,460,381 | 313,920 | 1.9 |
0.50
14.10
1.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/01/2011 |
8.52
|
81,550 | 8.40 | 8.57 | 8.40 | 1,450 | 0 | 0.0 |
26/01/2011 |
8.40
|
178,890 | 8.46 | 8.57 | 8.40 | 0 | 0 | 0 |
25/01/2011 |
8.46
|
103,530 | 8.46 | 8.57 | 8.34 | 0 | 3,800 | -0.1 |
24/01/2011 |
8.46
|
210,660 | 8.87 | 8.92 | 8.46 | 130 | 0 | 0.0 |
21/01/2011 |
8.87
|
152,070 | 8.98 | 9.10 | 8.87 | 0 | 4,000 | -0.1 |
20/01/2011 |
8.98
|
597,700 | 8.57 | 8.98 | 8.57 | 0 | 0 | 0 |
19/01/2011 |
8.57
|
158,190 | 8.63 | 8.81 | 8.57 | 0 | 0 | 0 |
18/01/2011 |
8.63
|
127,430 | 8.75 | 8.87 | 8.63 | 0 | 0 | 0 |
17/01/2011 |
8.75
|
255,130 | 8.75 | 9.04 | 8.75 | 0 | 0 | 0 |
14/01/2011 |
8.75
|
178,480 | 8.75 | 8.92 | 8.63 | 0 | 0 | 0 |
13/01/2011 |
8.75
|
156,940 | 8.57 | 8.92 | 8.52 | 0 | 0 | 0 |
12/01/2011 |
8.57
|
158,920 | 8.46 | 8.87 | 8.46 | 0 | 0 | 0 |
11/01/2011 |
8.46
|
269,950 | 8.75 | 8.75 | 8.40 | 30 | 0 | 0.0 |
10/01/2011 |
8.75
|
209,380 | 9.04 | 9.04 | 8.75 | 250 | 0 | 0.0 |
07/01/2011 |
9.04
|
174,530 | 9.04 | 9.16 | 8.98 | 1,000 | 0 | 0.0 |
06/01/2011 |
9.04
|
130,940 | 9.04 | 9.16 | 8.92 | 4,500 | 0 | 0.1 |
05/01/2011 |
9.04
|
251,770 | 9.33 | 9.33 | 9.04 | 2,000 | 0 | 0.0 |
04/01/2011 |
9.33
|
148,030 | 9.39 | 9.45 | 9.27 | 1,000 | 0 | 0.0 |
31/12/2010 |
9.39
|
130,870 | 9.22 | 9.45 | 9.22 | 0 | 0 | 0 |
30/12/2010 |
9.22
|
298,410 | 9.33 | 9.57 | 9.10 | 0 | 400 | -0.0 |
29/12/2010 |
9.33
|
355,830 | 9.62 | 9.92 | 9.33 | 0 | 1,500 | -0.0 |
28/12/2010 |
9.62
|
335,080 | 9.22 | 9.62 | 9.22 | 0 | 0 | 0 |
27/12/2010 |
9.22
|
125,170 | 8.92 | 9.33 | 8.92 | 0 | 100 | -0.0 |
24/12/2010 |
8.92
|
249,720 | 8.92 | 9.16 | 8.75 | 400 | 0 | 0.0 |
23/12/2010 |
8.92
|
415,210 | 9.22 | 9.22 | 8.92 | 1,500 | 0 | 0.0 |
22/12/2010 |
9.22
|
462,010 | 9.33 | 9.62 | 9.22 | 0 | 100 | -0.0 |
21/12/2010 |
9.33
|
434,710 | 9.62 | 9.92 | 9.22 | 38,650 | 0 | 0.6 |
20/12/2010 |
9.62
|
300,700 | 9.97 | 10.21 | 9.62 | 0 | 0 | 0 |
17/12/2010 |
9.97
|
594,650 | 9.51 | 9.97 | 9.51 | 0 | 0 | 0 |
16/12/2010 |
9.51
|
975,040 | 9.97 | 9.97 | 9.51 | 0 | 2,400 | -0.0 |
15/12/2010 |
9.97
|
1,587,970 | 10.50 | 10.62 | 9.97 | 0 | 1,000 | -0.0 |
14/12/2010 |
10.50
|
919,160 | 11.02 | 11.02 | 10.50 | 100 | 0 | 0.0 |
13/12/2010 |
11.02
|
460,070 | 10.50 | 11.02 | 10.97 | 0 | 0 | 0 |
10/12/2010 |
10.50
|
810,150 | 10.03 | 10.50 | 10.21 | 2,400 | 0 | 0.0 |
09/12/2010 |
10.03
|
1,406,030 | 9.57 | 10.03 | 9.45 | 0 | 0 | 0 |
08/12/2010 |
9.57
|
2,811,290 | 10.03 | 10.50 | 9.57 | 1,000 | 0 | 0.0 |
07/12/2010 |
10.03
|
456,430 | 9.57 | 10.03 | 10.03 | 0 | 0 | 0 |
06/12/2010 |
9.57
|
295,120 | 9.16 | 9.57 | 9.57 | 0 | 0 | 0 |
03/12/2010 |
9.16
|
879,040 | 8.75 | 9.16 | 8.98 | 0 | 100 | -0.0 |
02/12/2010 |
8.75
|
784,260 | 8.69 | 8.92 | 8.28 | 0 | 0 | 0 |
01/12/2010 |
8.69
|
323,210 | 8.75 | 8.92 | 8.40 | 0 | 0 | 0 |
30/11/2010 |
8.75
|
801,980 | 8.63 | 9.04 | 8.75 | 0 | 0 | 0 |
29/11/2010 |
8.63
|
321,500 | 8.28 | 8.63 | 7.87 | 100 | 0 | 0.0 |
26/11/2010 |
8.28
|
796,530 | 7.99 | 8.34 | 8.05 | 0 | 0 | 0 |
25/11/2010 |
7.99
|
200,840 | 7.64 | 7.99 | 7.82 | 0 | 0 | 0 |
24/11/2010 |
7.64
|
582,080 | 7.29 | 7.64 | 7.17 | 0 | 0 | 0 |
23/11/2010 |
7.29
|
91,070 | 7.06 | 7.41 | 7.12 | 0 | 0 | 0 |
22/11/2010 |
7.06
|
225,740 | 7.29 | 7.29 | 6.94 | 0 | 0 | 0 |
19/11/2010 |
7.29
|
129,870 | 7.41 | 7.58 | 7.17 | 0 | 0 | 0 |
18/11/2010 |
7.41
|
360,260 | 7.06 | 7.41 | 7.17 | 0 | 0 | 0 |
17/11/2010 |
7.06
|
178,460 | 7.12 | 7.29 | 6.94 | 0 | 0 | 0 |
16/11/2010 |
7.12
|
445,080 | 7.47 | 7.47 | 7.12 | 0 | 0 | 0 |
15/11/2010 |
7.47
|
217,020 | 7.82 | 7.93 | 7.47 | 0 | 0 | 0 |
12/11/2010 |
7.82
|
233,420 | 8.22 | 8.22 | 7.82 | 0 | 0 | 0 |
11/11/2010 |
8.22
|
279,710 | 8.63 | 8.63 | 8.22 | 0 | 0 | 0 |
10/11/2010 |
8.63
|
256,160 | 8.87 | 8.98 | 8.46 | 0 | 0 | 0 |
09/11/2010 |
8.87
|
285,950 | 9.27 | 9.27 | 8.87 | 0 | 0 | 0 |
08/11/2010 |
9.27
|
168,700 | 9.62 | 9.62 | 9.27 | 0 | 0 | 0 |
05/11/2010 |
9.62
|
182,910 | 9.39 | 9.74 | 9.51 | 0 | 0 | 0 |
04/11/2010 |
9.39
|
253,240 | 9.33 | 9.62 | 9.22 | 0 | 0 | 0 |
03/11/2010 |
9.33
|
186,890 | 9.39 | 9.39 | 9.04 | 0 | 0 | 0 |
02/11/2010 |
9.39
|
222,710 | 9.62 | 9.62 | 9.27 | 0 | 0 | 0 |
01/11/2010 |
9.62
|
187,320 | 9.74 | 9.74 | 9.45 | 0 | 0 | 0 |
29/10/2010 |
9.74
|
178,630 | 9.80 | 10.15 | 9.74 | 0 | 0 | 0 |
28/10/2010 |
9.80
|
89,970 | 10.03 | 10.03 | 9.74 | 0 | 0 | 0 |
27/10/2010 |
10.03
|
208,480 | 10.44 | 10.44 | 10.03 | 0 | 0 | 0 |
26/10/2010 |
10.44
|
571,510 | 9.97 | 10.44 | 10.21 | 0 | 0 | 0 |
25/10/2010 |
9.97
|
226,980 | 9.51 | 9.97 | 9.16 | 0 | 0 | 0 |
22/10/2010 |
9.51
|
268,550 | 9.97 | 10.03 | 9.51 | 0 | 0 | 0 |
21/10/2010 |
9.97
|
260,540 | 10.21 | 10.50 | 9.86 | 0 | 0 | 0 |
20/10/2010 |
10.21
|
486,860 | 10.73 | 10.85 | 10.21 | 0 | 0 | 0 |
19/10/2010 |
10.73
|
274,530 | 11.14 | 11.20 | 10.67 | 0 | 0 | 0 |
18/10/2010 |
11.14
|
174,500 | 11.26 | 11.32 | 11.08 | 0 | 0 | 0 |
15/10/2010 |
11.26
|
137,120 | 11.43 | 11.43 | 11.26 | 0 | 0 | 0 |
14/10/2010 |
11.43
|
105,690 | 11.43 | 11.55 | 11.37 | 0 | 0 | 0 |
13/10/2010 |
11.43
|
233,560 | 11.32 | 11.55 | 11.14 | 0 | 0 | 0 |
12/10/2010 |
11.32
|
364,620 | 11.61 | 11.72 | 11.32 | 0 | 0 | 0 |
11/10/2010 |
11.61
|
244,080 | 11.67 | 11.84 | 11.55 | 0 | 0 | 0 |
08/10/2010 |
11.67
|
291,970 | 11.96 | 12.02 | 11.55 | 0 | 0 | 0 |
07/10/2010 |
11.96
|
318,930 | 12.25 | 12.42 | 11.96 | 0 | 0 | 0 |
06/10/2010 |
12.25
|
286,100 | 11.78 | 12.36 | 11.84 | 0 | 0 | 0 |
05/10/2010 |
11.78
|
338,280 | 11.72 | 11.78 | 11.32 | 0 | 0 | 0 |
04/10/2010 |
11.72
|
976,110 | 12.31 | 12.31 | 11.72 | 0 | 0 | 0 |
01/10/2010 |
12.31
|
304,670 | 12.36 | 12.60 | 12.31 | 0 | 0 | 0 |
30/09/2010 |
12.36
|
292,090 | 12.54 | 12.60 | 12.25 | 0 | 0 | 0 |
29/09/2010 |
12.54
|
370,810 | 12.95 | 13.06 | 12.48 | 0 | 150 | -0.0 |
28/09/2010 |
12.95
|
273,340 | 12.89 | 13.24 | 12.95 | 0 | 0 | 0 |
27/09/2010 |
12.89
|
651,220 | 12.60 | 13.18 | 12.66 | 0 | 0 | 0 |
24/09/2010 |
12.60
|
519,830 | 12.54 | 12.95 | 12.48 | 0 | 0 | 0 |
23/09/2010 |
12.54
|
668,550 | 12.89 | 12.89 | 12.25 | 0 | 0 | 0 |
22/09/2010 |
12.89
|
356,960 | 13.06 | 13.12 | 12.77 | 0 | 0 | 0 |
21/09/2010 |
13.06
|
547,290 | 12.95 | 13.30 | 12.77 | 0 | 0 | 0 |
20/09/2010 |
12.95
|
815,090 | 12.95 | 13.59 | 12.95 | 0 | 0 | 0 |
17/09/2010 |
12.95
|
627,900 | 12.36 | 12.95 | 12.71 | 0 | 0 | 0 |
16/09/2010 |
12.36
|
257,220 | 12.36 | 12.60 | 12.25 | 0 | 0 | 0 |
15/09/2010 |
12.36
|
419,090 | 12.77 | 12.77 | 12.25 | 0 | 0 | 0 |
14/09/2010 |
12.77
|
398,770 | 12.19 | 12.77 | 12.19 | 0 | 0 | 0 |
13/09/2010 |
12.19
|
1,504,140 | 12.83 | 12.83 | 12.19 | 0 | 0 | 0 |
10/09/2010 |
12.83
|
591,040 | 13.47 | 13.47 | 12.83 | 0 | 0 | 0 |
09/09/2010 |
13.47
|
948,330 | 13.41 | 13.94 | 13.06 | 0 | 0 | 0 |