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) |
-0.80 | -1.95% | 181,100 | 28,000 | 1.2 |
40
43
40.20
|
2 tháng
(2024-07-22) |
0.20 | 0.50% | 520,600 | 114,901 | 4.6 |
38.60
43
40.20
|
3 tháng
(2024-06-21) |
1.99 | 5.19% | 669,900 | 114,701 | 4.6 |
38.21
43
40.20
|
6 tháng
(2024-03-25) |
-2.73 | -6.36% | 943,400 | 111,001 | 4.5 |
34.17
43
40.20
|
12 tháng
(2023-09-25) |
-3.12 | -7.20% | 1,123,700 | 52,601 | 1.7 |
34.17
54.87
40.20
|
24 tháng
(2022-09-30) |
4.21 | 11.70% | 1,426,696 | -14,049 | -0.6 |
29.15
54.87
40.20
|
36 tháng
(2021-10-05) |
8.94 | 28.61% | 1,874,926 | -16,749 | -0.7 |
29.15
57.92
40.20
|
60 tháng
(2019-10-16) |
12.56 | 45.46% | 2,040,708 | -4,428 | -0.3 |
20.90
57.92
40.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2011 |
7.30
|
12,100 | 7.14 | 7.30 | 7.01 | 0 | 0 | 0 |
09/02/2011 |
7.14
|
26,400 | 7.20 | 7.23 | 7.14 | 0 | 0 | 0 |
08/02/2011 |
7.20
|
1,000 | 7.33 | 7.33 | 7.20 | 0 | 0 | 0 |
28/01/2011 |
7.33
|
27,400 | 7.58 | 7.58 | 7.30 | 20,000 | 0 | 0.5 |
27/01/2011 |
7.58
|
10,900 | 7.55 | 7.58 | 7.33 | 7,600 | 0 | 0.2 |
26/01/2011 |
7.55
|
44,100 | 7.46 | 7.55 | 7.20 | 41,500 | 0 | 1.0 |
25/01/2011 |
7.46
|
48,200 | 7.39 | 7.46 | 7.30 | 43,000 | 0 | 1.0 |
24/01/2011 |
7.39
|
70,600 | 7.39 | 7.42 | 7.36 | 65,000 | 0 | 1.5 |
21/01/2011 |
7.39
|
36,800 | 7.26 | 7.58 | 7.33 | 19,500 | 0 | 0.5 |
20/01/2011 |
7.26
|
71,300 | 7.01 | 7.46 | 7.01 | 15,500 | 0 | 0.3 |
19/01/2011 |
7.01
|
11,300 | 7.01 | 7.04 | 6.95 | 8,500 | 0 | 0.2 |
18/01/2011 |
7.01
|
17,200 | 7.04 | 7.04 | 6.85 | 10,600 | 0 | 0.2 |
17/01/2011 |
7.04
|
8,300 | 6.98 | 7.04 | 6.95 | 7,000 | 0 | 0.2 |
14/01/2011 |
6.98
|
10,200 | 7.01 | 7.01 | 6.85 | 0 | 0 | 0 |
13/01/2011 |
7.01
|
6,400 | 6.88 | 7.07 | 6.91 | 0 | 0 | 0 |
12/01/2011 |
6.88
|
5,800 | 6.82 | 7.01 | 6.88 | 0 | 0 | 0 |
11/01/2011 |
6.82
|
31,800 | 6.91 | 6.91 | 6.79 | 30,000 | 0 | 0.6 |
10/01/2011 |
6.91
|
11,900 | 6.91 | 7.01 | 6.85 | 10,300 | 0 | 0.2 |
07/01/2011 |
6.91
|
10,300 | 6.88 | 7.01 | 6.85 | 5,100 | 0 | 0.1 |
06/01/2011 |
6.88
|
5,500 | 6.98 | 6.98 | 6.85 | 0 | 0 | 0 |
05/01/2011 |
6.98
|
14,300 | 6.95 | 7.01 | 6.95 | 9,500 | 0 | 0.2 |
04/01/2011 |
6.95
|
54,900 | 7.14 | 7.17 | 6.95 | 35,000 | 0 | 0.8 |
31/12/2010 |
7.14
|
15,900 | 7.14 | 7.17 | 7.07 | 0 | 0 | 0 |
30/12/2010 |
7.14
|
7,800 | 7.01 | 7.17 | 7.04 | 0 | 0 | 0 |
29/12/2010 |
7.01
|
31,200 | 7.17 | 7.17 | 6.98 | 10,500 | 0 | 0.2 |
28/12/2010 |
7.17
|
10,600 | 6.95 | 7.30 | 7.01 | 0 | 0 | 0 |
27/12/2010 |
6.95
|
22,400 | 7.01 | 7.14 | 6.85 | 0 | 0 | 0 |
24/12/2010 |
7.01
|
11,700 | 7.01 | 7.20 | 7.01 | 0 | 0 | 0 |
23/12/2010 |
7.01
|
97,600 | 7.01 | 7.07 | 6.98 | 78,000 | 0 | 1.7 |
22/12/2010 |
7.01
|
69,700 | 7.17 | 7.17 | 7.01 | 31,000 | 0 | 0.7 |
21/12/2010 |
7.17
|
43,100 | 7.23 | 7.26 | 7.01 | 20,000 | 0 | 0.4 |
20/12/2010 |
7.23
|
74,600 | 7.58 | 7.58 | 7.20 | 40,000 | 0 | 0.9 |
17/12/2010 |
7.58
|
51,100 | 7.07 | 7.58 | 6.98 | 13,500 | 0 | 0.3 |
16/12/2010 |
7.07
|
102,100 | 7.46 | 7.46 | 7.07 | 10,000 | 0 | 0.2 |
15/12/2010 |
7.46
|
93,000 | 7.33 | 7.87 | 7.42 | 5,000 | 0 | 0.1 |
14/12/2010 |
7.33
|
81,600 | 7.81 | 7.96 | 7.20 | 0 | 0 | 0 |
13/12/2010 |
7.81
|
90,800 | 7.39 | 7.90 | 7.65 | 10,000 | 0 | 0.2 |
10/12/2010 |
7.39
|
149,600 | 7.07 | 7.39 | 7.07 | 0 | 0 | 0 |
09/12/2010 |
7.07
|
49,300 | 7.01 | 7.26 | 6.59 | 0 | 0 | 0 |
08/12/2010 |
7.01
|
73,000 | 7.33 | 7.65 | 7.01 | 7,800 | 0 | 0.2 |
07/12/2010 |
7.33
|
79,100 | 7.84 | 7.93 | 7.33 | 1,400 | 0 | 0.0 |
06/12/2010 |
7.84
|
209,600 | 7.90 | 8.12 | 7.52 | 1,200 | 0 | 0.0 |
03/12/2010 |
7.90
|
135,200 | 7.26 | 7.90 | 7.65 | 3,800 | 0 | 0.1 |
02/12/2010 |
7.26
|
91,800 | 6.85 | 7.74 | 6.85 | 0 | 0 | 0 |
01/12/2010 |
6.85
|
66,000 | 7.33 | 7.81 | 6.85 | 0 | 0 | 0 |
30/11/2010 |
7.33
|
131,700 | 7.07 | 7.36 | 7.17 | 0 | 0 | 0 |
29/11/2010 |
7.07
|
31,400 | 6.59 | 7.07 | 6.63 | 0 | 0 | 0 |
26/11/2010 |
6.59
|
21,900 | 6.59 | 6.69 | 6.56 | 100 | 0 | 0.0 |
25/11/2010 |
6.59
|
77,800 | 6.21 | 6.59 | 6.37 | 0 | 0 | 0 |
24/11/2010 |
6.21
|
53,700 | 5.96 | 6.31 | 6.02 | 0 | 0 | 0 |
23/11/2010 |
5.96
|
43,200 | 5.73 | 6.05 | 5.73 | 0 | 0 | 0 |
22/11/2010 |
5.73
|
32,300 | 5.93 | 5.93 | 5.67 | 2,200 | 0 | 0.0 |
19/11/2010 |
5.93
|
45,600 | 6.05 | 6.09 | 5.93 | 0 | 0 | 0 |
18/11/2010 |
6.05
|
37,100 | 5.89 | 6.21 | 6.02 | 0 | 0 | 0 |
17/11/2010 |
5.89
|
36,500 | 5.86 | 6.02 | 5.86 | 0 | 0 | 0 |
16/11/2010 |
5.86
|
71,000 | 5.99 | 5.99 | 5.77 | 35,000 | 0 | 0.6 |
15/11/2010 |
5.99
|
40,700 | 6.34 | 6.34 | 5.89 | 1,200 | 0 | 0.0 |
12/11/2010 |
6.34
|
15,300 | 6.50 | 6.53 | 6.15 | 0 | 0 | 0 |
11/11/2010 |
6.50
|
47,700 | 6.66 | 6.66 | 6.44 | 27,600 | 0 | 0.6 |
10/11/2010 |
6.66
|
23,700 | 6.63 | 6.69 | 6.63 | 21,000 | 0 | 0.4 |
09/11/2010 |
6.63
|
30,400 | 6.69 | 6.72 | 6.63 | 22,500 | 0 | 0.5 |
08/11/2010 |
6.69
|
33,000 | 6.75 | 6.88 | 6.69 | 25,500 | 0 | 0.5 |
05/11/2010 |
6.75
|
42,700 | 6.69 | 7.01 | 6.72 | 0 | 0 | 0 |
04/11/2010 |
6.69
|
6,700 | 6.63 | 6.69 | 6.63 | 0 | 0 | 0 |
03/11/2010 |
6.63
|
41,700 | 6.69 | 6.69 | 6.59 | 32,500 | 0 | 0.7 |
02/11/2010 |
6.69
|
100,800 | 6.82 | 6.82 | 6.63 | 41,000 | 0 | 0.9 |
01/11/2010 |
6.82
|
35,200 | 6.75 | 6.82 | 6.69 | 4,500 | 0 | 0.1 |
29/10/2010 |
6.75
|
26,300 | 6.63 | 6.79 | 6.59 | 0 | 0 | 0 |
28/10/2010 |
6.63
|
7,500 | 6.44 | 6.82 | 6.53 | 2,000 | 0 | 0.0 |
27/10/2010 |
6.44
|
23,000 | 6.75 | 6.75 | 6.44 | 8,000 | 0 | 0.2 |
26/10/2010 |
6.75
|
25,500 | 6.50 | 6.75 | 6.47 | 5,000 | 0 | 0.1 |
25/10/2010 |
6.50
|
51,400 | 6.34 | 6.59 | 6.21 | 11,100 | 0 | 0.2 |
22/10/2010 |
6.34
|
71,000 | 6.66 | 6.66 | 6.31 | 10,100 | 0 | 0.2 |
21/10/2010 |
6.66
|
62,300 | 6.53 | 6.69 | 6.31 | 7,000 | 0 | 0.1 |
20/10/2010 |
6.53
|
36,800 | 7.01 | 7.01 | 6.53 | 10,300 | 0 | 0.2 |
19/10/2010 |
7.01
|
29,800 | 7.01 | 7.10 | 6.85 | 10,000 | 0 | 0.2 |
18/10/2010 |
7.01
|
14,700 | 7.01 | 7.14 | 7.01 | 8,800 | 0 | 0.2 |
15/10/2010 |
7.01
|
35,800 | 7.14 | 7.14 | 6.95 | 15,200 | 0 | 0.3 |
14/10/2010 |
7.14
|
53,700 | 7.20 | 7.23 | 7.01 | 13,000 | 0 | 0.3 |
13/10/2010 |
7.20
|
21,400 | 7.17 | 7.23 | 7.17 | 2,900 | 0 | 0.1 |
12/10/2010 |
7.17
|
22,900 | 7.30 | 7.30 | 7.14 | 3,100 | 0 | 0.1 |
11/10/2010 |
7.30
|
13,200 | 7.17 | 7.30 | 7.17 | 3,000 | 0 | 0.1 |
08/10/2010 |
7.17
|
31,500 | 7.33 | 7.33 | 7.14 | 11,000 | 0 | 0.2 |
07/10/2010 |
7.33
|
29,800 | 7.58 | 7.58 | 7.33 | 9,000 | 0 | 0.2 |
06/10/2010 |
7.58
|
22,600 | 7.20 | 7.58 | 7.14 | 0 | 0 | 0 |
05/10/2010 |
7.20
|
31,300 | 7.14 | 7.33 | 7.01 | 3,000 | 0 | 0.1 |
04/10/2010 |
7.14
|
41,000 | 7.46 | 7.49 | 7.07 | 12,000 | 0 | 0.3 |
01/10/2010 |
7.46
|
45,700 | 7.65 | 7.65 | 7.46 | 14,000 | 0 | 0.3 |
30/09/2010 |
7.65
|
26,700 | 7.55 | 7.65 | 7.49 | 1,600 | 0 | 0.0 |
29/09/2010 |
7.55
|
42,500 | 7.71 | 7.71 | 7.49 | 14,000 | 0 | 0.3 |
28/09/2010 |
7.71
|
27,100 | 7.74 | 8.06 | 7.65 | 300 | 0 | 0.0 |
27/09/2010 |
7.74
|
39,800 | 7.71 | 7.81 | 7.68 | 12,100 | 0 | 0.3 |
24/09/2010 |
7.71
|
34,600 | 7.81 | 7.81 | 7.61 | 6,000 | 0 | 0.1 |
23/09/2010 |
7.81
|
47,300 | 7.68 | 7.84 | 7.65 | 0 | 0 | 0 |
22/09/2010 |
7.68
|
29,800 | 7.81 | 7.81 | 7.65 | 0 | 0 | 0 |
21/09/2010 |
7.81
|
58,800 | 7.96 | 8.00 | 7.71 | 0 | 0 | 0 |
20/09/2010 |
7.96
|
86,100 | 8.12 | 8.35 | 7.84 | 0 | 0 | 0 |
17/09/2010 |
8.12
|
61,800 | 7.65 | 8.12 | 7.74 | 0 | 0 | 0 |
16/09/2010 |
7.65
|
47,800 | 7.46 | 7.74 | 7.55 | 0 | 0 | 0 |
15/09/2010 |
7.46
|
46,500 | 7.81 | 7.81 | 7.46 | 0 | 0 | 0 |