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) |
-0.25 | -2.02% | 9,556,300 | -2,469,898 | -29.4 |
11.80
12.40
12.10
|
2 tháng
(2024-07-22) |
-1.50 | -11.03% | 19,721,200 | -3,528,329 | -41.9 |
11.45
13.60
12.10
|
3 tháng
(2024-06-21) |
-1.15 | -8.68% | 33,828,000 | -3,526,437 | -41.9 |
11.45
14.20
12.10
|
6 tháng
(2024-03-25) |
-1.50 | -11.03% | 54,703,100 | -3,456,653 | -40.4 |
10.95
14.20
12.10
|
12 tháng
(2023-09-25) |
-0.76 | -5.89% | 95,759,100 | -831,068 | -6.0 |
10.73
14.20
12.10
|
24 tháng
(2022-09-30) |
-1.24 | -9.30% | 336,309,600 | 2,741,888 | 40.2 |
7.22
16.87
12.10
|
36 tháng
(2021-10-05) |
-8.69 | -41.80% | 818,387,100 | -2,355,226 | -70.2 |
7.22
24.56
12.10
|
60 tháng
(2019-10-16) |
0.18 | 1.54% | 1,278,225,960 | -13,497,396 | -255.7 |
7.22
24.56
12.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/09/2010 |
5.78
|
39,970 | 5.78 | 5.87 | 5.78 | 17,070 | 0 | 0.2 |
08/09/2010 |
5.78
|
48,910 | 5.82 | 5.82 | 5.68 | 13,300 | 4,710 | 0.1 |
07/09/2010 |
5.82
|
112,020 | 5.78 | 5.87 | 5.78 | 62,000 | 0 | 0.7 |
06/09/2010 |
5.78
|
73,140 | 5.82 | 5.92 | 5.78 | 1,000 | 5,550 | -0.1 |
01/09/2010 |
5.82
|
69,960 | 5.92 | 5.92 | 5.73 | 10,000 | 30,000 | -0.2 |
31/08/2010 |
5.92
|
109,600 | 5.78 | 5.97 | 5.87 | 78,000 | 0 | 1.0 |
30/08/2010 |
5.78
|
58,060 | 5.53 | 5.78 | 5.68 | 0 | 4,010 | -0.0 |
27/08/2010 |
5.53
|
50,850 | 5.44 | 5.53 | 5.29 | 0 | 3,000 | -0.0 |
26/08/2010 |
5.44
|
61,140 | 5.34 | 5.53 | 5.34 | 0 | 0 | 0 |
25/08/2010 |
5.34
|
40,870 | 5.44 | 5.44 | 5.29 | 0 | 3,000 | -0.0 |
24/08/2010 |
5.44
|
95,330 | 5.68 | 5.68 | 5.44 | 10,010 | 14,300 | -0.0 |
23/08/2010 |
5.68
|
28,050 | 5.78 | 5.78 | 5.58 | 0 | 5,700 | -0.1 |
20/08/2010 |
5.78
|
53,820 | 5.87 | 5.87 | 5.58 | 500 | 15,290 | -0.2 |
19/08/2010 |
5.87
|
52,640 | 6.12 | 6.12 | 5.82 | 0 | 0 | 0 |
18/08/2010 |
6.12
|
81,780 | 6.12 | 6.26 | 6.07 | 27,650 | 1,400 | 0.3 |
17/08/2010 |
6.12
|
267,390 | 5.82 | 6.12 | 5.82 | 150,360 | 1,000 | 1.9 |
16/08/2010 |
5.82
|
91,080 | 5.58 | 5.82 | 5.73 | 19,500 | 6,730 | 0.2 |
13/08/2010 |
5.58
|
89,660 | 5.34 | 5.58 | 5.29 | 39,540 | 0 | 0.4 |
12/08/2010 |
5.34
|
423,620 | 5.34 | 5.39 | 5.24 | 86,500 | 212,120 | -1.4 |
11/08/2010 |
5.34
|
274,560 | 5.53 | 5.53 | 5.34 | 10 | 234,130 | -2.6 |
10/08/2010 |
5.53
|
242,950 | 5.58 | 5.63 | 5.34 | 1,230 | 120,000 | -1.3 |
09/08/2010 |
5.58
|
153,850 | 5.73 | 5.73 | 5.48 | 200 | 20,000 | -0.2 |
06/08/2010 |
5.73
|
51,060 | 5.78 | 5.78 | 5.63 | 700 | 11,060 | -0.1 |
05/08/2010 |
5.78
|
99,440 | 5.92 | 5.92 | 5.73 | 10,680 | 0 | 0.1 |
04/08/2010 |
5.92
|
37,180 | 6.12 | 6.12 | 5.92 | 100 | 24,000 | -0.3 |
03/08/2010 |
6.12
|
71,670 | 6.12 | 6.26 | 6.07 | 45,900 | 0 | 0.6 |
02/08/2010 |
6.12
|
19,240 | 6.21 | 6.26 | 6.12 | 0 | 0 | 0 |
30/07/2010 |
6.21
|
6,040 | 6.12 | 6.26 | 6.07 | 0 | 3,000 | -0.0 |
29/07/2010 |
6.12
|
69,040 | 6.07 | 6.36 | 6.12 | 45,000 | 10,330 | 0.5 |
28/07/2010 |
6.07
|
62,820 | 6.31 | 6.31 | 6.07 | 20 | 47,840 | -0.6 |
27/07/2010 |
6.31
|
116,250 | 6.36 | 6.46 | 6.31 | 20,000 | 17,330 | 0.0 |
26/07/2010 |
6.36
|
30,360 | 6.36 | 6.41 | 6.36 | 1,500 | 500 | 0.0 |
23/07/2010 |
6.36
|
141,970 | 6.50 | 6.55 | 6.36 | 0 | 37,000 | -0.5 |
22/07/2010 |
6.50
|
25,350 | 6.55 | 6.60 | 6.50 | 7,000 | 0 | 0.1 |
21/07/2010 |
6.55
|
32,960 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
20/07/2010 |
6.70
|
141,730 | 6.55 | 6.70 | 6.55 | 51,000 | 0 | 0.7 |
19/07/2010 |
6.55
|
38,580 | 6.60 | 6.60 | 6.46 | 0 | 0 | 0 |
16/07/2010 |
6.60
|
61,950 | 6.60 | 6.60 | 6.55 | 0 | 15,070 | -0.2 |
15/07/2010 |
6.60
|
29,020 | 6.60 | 6.60 | 6.50 | 26,000 | 0 | 0.4 |
14/07/2010 |
6.60
|
104,560 | 6.60 | 6.60 | 6.55 | 0 | 26,550 | -0.4 |
13/07/2010 |
6.60
|
113,420 | 6.60 | 6.65 | 6.50 | 11,100 | 0 | 0.2 |
12/07/2010 |
6.60
|
20,200 | 6.60 | 6.65 | 6.50 | 100 | 10 | 0.0 |
09/07/2010 |
6.60
|
42,770 | 6.65 | 6.65 | 6.55 | 0 | 0 | 0 |
08/07/2010 |
6.65
|
113,150 | 6.60 | 6.65 | 6.55 | 42,000 | 950 | 0.6 |
07/07/2010 |
6.60
|
113,170 | 6.75 | 6.75 | 6.60 | 30,000 | 81,530 | -0.7 |
06/07/2010 |
6.75
|
186,060 | 6.70 | 6.75 | 6.70 | 54,500 | 0 | 0.8 |
05/07/2010 |
6.70
|
88,830 | 6.65 | 6.70 | 6.55 | 17,150 | 0 | 0.2 |
02/07/2010 |
6.65
|
33,810 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
01/07/2010 |
6.70
|
52,570 | 7.04 | 7.04 | 6.70 | 0 | 0 | 0 |
30/06/2010 |
7.04
|
357,140 | 6.94 | 7.04 | 6.65 | 0 | 16,000 | -0.2 |
29/06/2010 |
6.94
|
359,100 | 6.65 | 6.94 | 6.55 | 58,000 | 0 | 0.8 |
28/06/2010 |
6.65
|
59,260 | 6.75 | 6.75 | 6.60 | 0 | 120 | -0.0 |
25/06/2010 |
6.75
|
79,150 | 6.75 | 6.75 | 6.55 | 0 | 8,000 | -0.1 |
24/06/2010 |
6.75
|
135,070 | 6.60 | 6.75 | 6.60 | 20,000 | 55,100 | -0.5 |
23/06/2010 |
6.60
|
250,950 | 6.31 | 6.60 | 6.46 | 0 | 79,750 | -1.1 |
22/06/2010 |
6.31
|
199,480 | 6.55 | 6.60 | 6.26 | 7,000 | 1,237,680 | -16.2 |
21/06/2010 |
6.55
|
83,690 | 6.55 | 6.55 | 6.55 | 1,000 | 43,670 | -0.6 |
18/06/2010 |
6.55
|
63,580 | 6.55 | 6.60 | 6.46 | 3,500 | 44,520 | -0.6 |
17/06/2010 |
6.55
|
66,280 | 6.60 | 6.60 | 6.50 | 5,000 | 40,000 | -0.5 |
16/06/2010 |
6.60
|
57,130 | 6.70 | 6.75 | 6.55 | 0 | 30,000 | -0.4 |
15/06/2010 |
6.70
|
100,640 | 6.65 | 6.70 | 6.55 | 92,950 | 51,050 | 0.6 |
14/06/2010 |
6.65
|
12,820 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
11/06/2010 |
6.80
|
143,380 | 6.55 | 6.80 | 6.65 | 100,740 | 52,000 | 0.7 |
10/06/2010 |
6.55
|
91,500 | 6.46 | 6.55 | 6.46 | 55,000 | 30,000 | 0.3 |
09/06/2010 |
6.46
|
63,650 | 6.50 | 6.55 | 6.46 | 500 | 29,000 | -0.4 |
08/06/2010 |
6.50
|
100,450 | 6.55 | 6.55 | 6.46 | 0 | 39,780 | -0.5 |
07/06/2010 |
6.55
|
83,360 | 6.75 | 6.75 | 6.50 | 0 | 50,000 | -0.7 |
04/06/2010 |
6.75
|
99,740 | 6.84 | 6.84 | 6.70 | 0 | 28,530 | -0.4 |
03/06/2010 |
6.84
|
76,520 | 6.89 | 6.94 | 6.80 | 0 | 47,160 | -0.7 |
02/06/2010 |
6.89
|
81,470 | 6.99 | 6.99 | 6.80 | 0 | 63,410 | -0.9 |
01/06/2010 |
6.99
|
57,670 | 7.04 | 7.04 | 6.94 | 0 | 53,920 | -0.8 |
31/05/2010 |
7.04
|
48,810 | 7.09 | 7.09 | 6.80 | 0 | 27,700 | -0.4 |
28/05/2010 |
7.09
|
37,860 | 7.13 | 7.18 | 7.09 | 0 | 20,850 | -0.3 |
27/05/2010 |
7.13
|
70,120 | 7.09 | 7.18 | 7.09 | 57,510 | 37,310 | 0.3 |
26/05/2010 |
7.09
|
87,690 | 7.09 | 7.09 | 7.04 | 100 | 47,000 | -0.7 |
25/05/2010 |
7.09
|
15,020 | 7.04 | 7.09 | 7.04 | 100 | 10,000 | -0.1 |
24/05/2010 |
7.04
|
131,530 | 6.75 | 7.04 | 6.80 | 0 | 83,650 | -1.2 |
21/05/2010 |
6.75
|
87,530 | 6.94 | 6.94 | 6.60 | 0 | 24,850 | -0.3 |
20/05/2010 |
6.94
|
37,930 | 6.84 | 6.94 | 6.80 | 0 | 6,000 | -0.1 |
19/05/2010 |
6.84
|
29,240 | 7.18 | 7.18 | 6.84 | 1,000 | 500 | 0.0 |
18/05/2010 |
7.18
|
24,500 | 7.18 | 7.18 | 7.09 | 0 | 10,000 | -0.1 |
17/05/2010 |
7.18
|
79,090 | 7.09 | 7.28 | 7.04 | 0 | 16,580 | -0.2 |
14/05/2010 |
7.09
|
38,600 | 7.23 | 7.23 | 7.09 | 0 | 1,200 | -0.0 |
13/05/2010 |
7.23
|
17,930 | 7.09 | 7.23 | 6.99 | 5,000 | 50 | 0.1 |
12/05/2010 |
7.09
|
17,470 | 7.23 | 7.23 | 7.09 | 0 | 720 | -0.0 |
11/05/2010 |
7.23
|
20,730 | 7.23 | 7.28 | 7.18 | 0 | 0 | 0 |
10/05/2010 |
7.23
|
55,340 | 7.18 | 7.33 | 7.18 | 0 | 2,800 | -0.0 |
07/05/2010 |
7.18
|
48,600 | 7.28 | 7.28 | 7.13 | 50 | 0 | 0.0 |
06/05/2010 |
7.28
|
113,540 | 7.13 | 7.28 | 7.18 | 0 | 3,000 | -0.0 |
05/05/2010 |
7.13
|
43,110 | 7.18 | 7.23 | 7.13 | 0 | 920 | -0.0 |
04/05/2010 |
7.18
|
121,030 | 7.18 | 7.28 | 7.13 | 1,000 | 86,310 | -1.3 |
29/04/2010 |
7.18
|
77,370 | 7.23 | 7.28 | 7.13 | 0 | 1,250 | -0.0 |
28/04/2010 |
7.23
|
24,130 | 7.23 | 7.23 | 7.13 | 0 | 0 | 0 |
27/04/2010 |
7.23
|
36,760 | 7.28 | 7.28 | 7.18 | 0 | 8,000 | -0.1 |
26/04/2010 |
7.28
|
14,150 | 7.23 | 7.28 | 7.13 | 2,000 | 880 | 0.0 |
22/04/2010 |
7.23
|
60,100 | 7.18 | 7.23 | 7.13 | 0 | 0 | 0 |
21/04/2010 |
7.18
|
78,140 | 7.13 | 7.18 | 7.13 | 15,050 | 0 | 0.2 |
20/04/2010 |
7.13
|
71,280 | 7.09 | 7.18 | 7.04 | 0 | 0 | 0 |
19/04/2010 |
7.09
|
70,010 | 7.18 | 7.23 | 7.04 | 4,000 | 0 | 0.1 |
16/04/2010 |
7.18
|
69,060 | 7.23 | 7.28 | 7.04 | 1,200 | 2,000 | -0.0 |