Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-12-16) |
-1.95 | -7.47% | 283,981,100 | -5,150,517 | -108.3 |
23.70
26.60
24.15
|
2 tháng
(2024-11-18) |
-0.15 | -0.62% | 576,947,700 | -32,965,958 | -771.2 |
23.70
26.60
24.15
|
3 tháng
(2024-10-17) |
-3.30 | -12.02% | 805,854,900 | -58,525,189 | -1,417.0 |
23.70
27.45
24.15
|
6 tháng
(2024-07-19) |
-3.02 | -11.11% | 1,639,358,900 | -57,334,813 | -1,332.7 |
23.11
27.90
24.15
|
12 tháng
(2024-01-22) |
-2.35 | -8.88% | 3,806,915,000 | -60,959,285 | -1,461.9 |
23.11
30.56
24.15
|
24 tháng
(2023-01-27) |
8.41 | 53.47% | 9,119,390,200 | -57,378,549 | -1,651.8 |
13.71
30.56
24.15
|
36 tháng
(2022-02-07) |
-6.96 | -22.38% | 13,119,342,900 | 38,792,861 | -343.1 |
10.44
31.89
24.15
|
60 tháng
(2020-02-11) |
17.70 | 274.39% | 18,193,373,050 | -95,121,863 | -4,888.7 |
4.25
37.93
24.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/01/2011 |
6.03
|
1,844,330 | 6.05 | 6.09 | 5.95 | 154,720 | 1,050 | 4.8 |
05/01/2011 |
6.05
|
2,427,920 | 6.22 | 6.24 | 6.05 | 158,650 | 23,300 | 4.3 |
04/01/2011 |
6.22
|
1,467,250 | 6.19 | 6.32 | 6.20 | 22,000 | 7,860 | 0.5 |
31/12/2010 |
6.19
|
2,155,610 | 6.13 | 6.28 | 6.13 | 58,000 | 78,310 | -0.6 |
30/12/2010 |
6.13
|
1,548,200 | 6.20 | 6.26 | 6.13 | 68,200 | 94,600 | -0.9 |
29/12/2010 |
6.20
|
3,569,810 | 6.28 | 6.49 | 6.20 | 115,700 | 124,600 | -0.3 |
28/12/2010 |
6.28
|
4,206,640 | 5.99 | 6.28 | 6.01 | 129,140 | 138,420 | -0.4 |
27/12/2010 |
5.99
|
1,500,580 | 5.99 | 6.07 | 5.93 | 194,600 | 96,700 | 3.0 |
24/12/2010 |
5.99
|
2,156,700 | 5.93 | 6.13 | 5.84 | 148,340 | 100,060 | 1.5 |
23/12/2010 |
5.93
|
3,429,040 | 6.01 | 6.09 | 5.90 | 147,770 | 73,760 | 2.3 |
22/12/2010 |
6.01
|
4,149,380 | 6.15 | 6.34 | 6.01 | 537,500 | 269,820 | 8.6 |
21/12/2010 |
6.15
|
5,396,400 | 6.13 | 6.34 | 5.86 | 432,560 | 238,670 | 6.3 |
20/12/2010 |
6.13
|
4,441,760 | 6.17 | 6.44 | 6.13 | 35,750 | 706,110 | -21.9 |
17/12/2010 |
6.17
|
3,855,110 | 5.88 | 6.17 | 5.88 | 50,520 | 203,310 | -4.8 |
16/12/2010 |
5.88
|
5,291,770 | 6.17 | 6.17 | 5.88 | 709,570 | 51,730 | 20.2 |
15/12/2010 |
6.17
|
5,398,520 | 5.99 | 6.28 | 6.01 | 489,690 | 351,620 | 4.5 |
14/12/2010 |
5.99
|
10,586,400 | 5.99 | 6.28 | 5.82 | 685,240 | 276,060 | 13.1 |
13/12/2010 |
5.99
|
450,490 | 5.72 | 5.99 | 5.99 | 203,600 | 205,770 | -0.1 |
10/12/2010 |
5.72
|
4,610,890 | 5.45 | 5.72 | 5.53 | 222,390 | 193,340 | 0.9 |
09/12/2010 |
5.45
|
3,707,280 | 5.20 | 5.45 | 5.14 | 278,780 | 177,300 | 2.6 |
08/12/2010 |
5.20
|
5,362,250 | 5.47 | 5.61 | 5.20 | 604,020 | 478,800 | 3.5 |
07/12/2010 |
5.47
|
6,080,210 | 5.64 | 5.84 | 5.47 | 646,870 | 477,870 | 4.9 |
06/12/2010 |
5.64
|
7,155,230 | 5.39 | 5.64 | 5.57 | 1,186,710 | 882,150 | 8.9 |
03/12/2010 |
5.39
|
1,467,970 | 5.14 | 5.39 | 5.39 | 46,960 | 103,550 | -1.6 |
02/12/2010 |
5.14
|
4,262,590 | 4.91 | 5.14 | 4.95 | 655,240 | 524,090 | 3.2 |
01/12/2010 |
4.91
|
3,318,670 | 4.77 | 4.99 | 4.72 | 556,560 | 76,900 | 12.2 |
30/11/2010 |
4.77
|
4,017,280 | 4.56 | 4.77 | 4.74 | 531,100 | 113,240 | 10.3 |
29/11/2010 |
4.56
|
1,483,170 | 4.35 | 4.56 | 4.31 | 68,910 | 308,960 | -5.6 |
26/11/2010 |
4.35
|
1,113,070 | 4.35 | 4.43 | 4.31 | 337,940 | 582,400 | -5.5 |
25/11/2010 |
4.35
|
1,285,250 | 4.25 | 4.43 | 4.29 | 29,330 | 43,200 | -0.3 |
24/11/2010 |
4.25
|
816,190 | 4.29 | 4.33 | 4.21 | 10,050 | 50,000 | -0.9 |
23/11/2010 |
4.29
|
842,970 | 4.21 | 4.31 | 4.23 | 3,700 | 156,000 | -3.4 |
22/11/2010 |
4.21
|
952,840 | 4.29 | 4.29 | 4.18 | 247,230 | 153,050 | 2.0 |
19/11/2010 |
4.29
|
884,830 | 4.37 | 4.43 | 4.29 | 135,290 | 184,400 | -1.1 |
18/11/2010 |
4.37
|
1,258,500 | 4.27 | 4.45 | 4.33 | 92,430 | 179,290 | -2.0 |
17/11/2010 |
4.27
|
1,308,090 | 4.27 | 4.37 | 4.25 | 465,670 | 465,410 | -0.0 |
16/11/2010 |
4.27
|
1,571,940 | 4.41 | 4.45 | 4.25 | 82,550 | 492,970 | -9.1 |
15/11/2010 |
4.41
|
1,415,140 | 4.54 | 4.60 | 4.41 | 271,510 | 302,010 | -0.7 |
12/11/2010 |
4.54
|
2,492,820 | 4.62 | 4.62 | 4.41 | 60,310 | 637,410 | -13.3 |
11/11/2010 |
4.62
|
1,018,770 | 4.66 | 4.70 | 4.62 | 138,600 | 0 | 3.3 |
10/11/2010 |
4.66
|
1,259,580 | 4.70 | 4.72 | 4.64 | 156,800 | 198,090 | -1.0 |
09/11/2010 |
4.70
|
1,154,550 | 4.83 | 4.83 | 4.70 | 614,420 | 471,320 | 3.5 |
08/11/2010 |
4.83
|
2,913,770 | 4.77 | 4.95 | 4.77 | 509,570 | 262,740 | 6.2 |
05/11/2010 |
4.77
|
1,907,380 | 4.60 | 4.81 | 4.64 | 715,880 | 49,270 | 16.4 |
04/11/2010 |
4.60
|
483,540 | 4.54 | 4.66 | 4.54 | 9,500 | 11,800 | -0.1 |
03/11/2010 |
4.54
|
807,000 | 4.64 | 4.66 | 4.54 | 19,090 | 158,780 | -3.3 |
02/11/2010 |
4.64
|
1,489,260 | 4.74 | 4.74 | 4.62 | 107,710 | 563,500 | -11.0 |
01/11/2010 |
4.74
|
511,030 | 4.77 | 4.79 | 4.74 | 7,960 | 40,910 | -0.8 |
29/10/2010 |
4.77
|
708,690 | 4.76 | 4.83 | 4.76 | 330,350 | 340,380 | -0.3 |
28/10/2010 |
4.76
|
438,510 | 4.77 | 4.83 | 4.76 | 127,410 | 0 | 3.2 |
27/10/2010 |
4.77
|
814,820 | 4.87 | 4.89 | 4.77 | 167,770 | 35,300 | 3.3 |
26/10/2010 |
4.87
|
1,539,600 | 4.70 | 4.93 | 4.74 | 107,680 | 5,280 | 2.6 |
25/10/2010 |
4.70
|
671,750 | 4.68 | 4.74 | 4.64 | 87,370 | 1,600 | 2.1 |
22/10/2010 |
4.68
|
539,430 | 4.68 | 4.74 | 4.66 | 76,680 | 66,200 | 0.2 |
21/10/2010 |
4.68
|
663,770 | 4.68 | 4.83 | 4.68 | 57,500 | 1,000 | 1.4 |
20/10/2010 |
4.68
|
1,050,480 | 4.89 | 4.89 | 4.68 | 20,560 | 53,530 | -0.8 |
19/10/2010 |
4.89
|
1,013,470 | 4.95 | 4.99 | 4.85 | 199,340 | 2,000 | 5.0 |
18/10/2010 |
4.95
|
487,790 | 4.95 | 5.03 | 4.95 | 42,650 | 4,000 | 1.0 |
15/10/2010 |
4.95
|
436,050 | 4.97 | 5.03 | 4.95 | 22,050 | 25,860 | -0.1 |
14/10/2010 |
4.97
|
392,660 | 5.01 | 5.10 | 4.97 | 98,800 | 20,120 | 2.1 |
13/10/2010 |
5.01
|
492,690 | 4.99 | 5.03 | 4.91 | 39,010 | 51,500 | -0.3 |
12/10/2010 |
4.99
|
740,090 | 5.06 | 5.06 | 4.97 | 56,200 | 2,690 | 1.4 |
11/10/2010 |
5.06
|
317,430 | 5.10 | 5.12 | 5.06 | 210 | 350 | -0.0 |
08/10/2010 |
5.10
|
532,190 | 5.14 | 5.18 | 5.08 | 21,020 | 17,890 | 0.1 |
07/10/2010 |
5.14
|
958,280 | 5.22 | 5.28 | 5.12 | 194,710 | 1,720 | 5.2 |
06/10/2010 |
5.22
|
946,690 | 5.16 | 5.26 | 5.12 | 58,220 | 1,860 | 1.5 |
05/10/2010 |
5.16
|
1,066,680 | 4.97 | 5.16 | 4.85 | 45,530 | 52,880 | -0.2 |
04/10/2010 |
4.97
|
1,078,390 | 5.14 | 5.16 | 4.97 | 101,160 | 0 | 2.6 |
01/10/2010 |
5.14
|
646,680 | 5.20 | 5.24 | 5.14 | 68,350 | 72,290 | -0.1 |
30/09/2010 |
5.20
|
676,740 | 5.22 | 5.22 | 5.18 | 171,300 | 1,230 | 4.6 |
29/09/2010 |
5.22
|
707,510 | 5.30 | 5.32 | 5.22 | 27,930 | 98,960 | -1.9 |
28/09/2010 |
5.30
|
927,160 | 5.32 | 5.41 | 5.30 | 122,090 | 236,270 | -3.1 |
27/09/2010 |
5.32
|
631,110 | 5.33 | 5.39 | 5.32 | 187,570 | 7,560 | 5.0 |
24/09/2010 |
5.33
|
937,770 | 5.28 | 5.35 | 5.28 | 247,960 | 220,600 | 0.8 |
23/09/2010 |
5.28
|
1,382,200 | 5.37 | 5.37 | 5.20 | 162,340 | 30,000 | 3.6 |
22/09/2010 |
5.37
|
513,040 | 5.41 | 5.45 | 5.35 | 22,270 | 126,100 | -2.9 |
21/09/2010 |
5.41
|
848,090 | 5.45 | 5.47 | 5.39 | 128,360 | 64,250 | 1.8 |
20/09/2010 |
5.45
|
1,172,540 | 5.49 | 5.64 | 5.45 | 2,610 | 63,390 | -1.7 |
17/09/2010 |
5.49
|
1,819,850 | 5.24 | 5.49 | 5.28 | 39,440 | 455,300 | -11.7 |
16/09/2010 |
5.24
|
750,560 | 5.22 | 5.28 | 5.20 | 198,800 | 137,100 | 1.7 |
15/09/2010 |
5.22
|
1,050,770 | 5.28 | 5.30 | 5.18 | 306,270 | 85,680 | 6.0 |
14/09/2010 |
5.28
|
1,036,940 | 5.18 | 5.32 | 5.18 | 165,100 | 157,590 | 0.2 |
13/09/2010 |
5.18
|
1,439,520 | 5.33 | 5.37 | 5.14 | 158,530 | 165,530 | -0.2 |
10/09/2010 |
5.33
|
2,278,520 | 5.61 | 5.62 | 5.33 | 41,400 | 16,500 | 0.7 |
09/09/2010 |
5.61
|
1,657,610 | 5.51 | 5.68 | 5.51 | 104,790 | 102,120 | 0.1 |
08/09/2010 |
5.51
|
1,763,930 | 5.64 | 5.64 | 5.43 | 67,300 | 312,280 | -7.0 |
07/09/2010 |
5.64
|
2,180,100 | 5.78 | 5.90 | 5.61 | 114,290 | 510,390 | -11.8 |
06/09/2010 |
5.78
|
3,173,240 | 5.51 | 5.78 | 5.57 | 254,570 | 491,150 | -6.9 |
01/09/2010 |
5.51
|
1,365,780 | 5.41 | 5.51 | 5.33 | 47,840 | 207,940 | -4.5 |
31/08/2010 |
5.41
|
3,351,470 | 5.16 | 5.41 | 5.24 | 437,710 | 523,680 | -2.5 |
30/08/2010 |
5.16
|
476,930 | 4.93 | 5.16 | 5.10 | 4,410 | 20,640 | -0.4 |
27/08/2010 |
4.93
|
815,760 | 4.93 | 4.97 | 4.81 | 50,080 | 10,470 | 1.0 |
26/08/2010 |
4.93
|
1,011,870 | 4.89 | 5.03 | 4.83 | 55,750 | 36,700 | 0.5 |
25/08/2010 |
4.89
|
1,854,670 | 5.14 | 5.14 | 4.89 | 32,400 | 196,230 | -4.2 |
24/08/2010 |
5.14
|
1,361,440 | 5.37 | 5.37 | 5.14 | 132,300 | 183,700 | -1.3 |
23/08/2010 |
5.37
|
467,300 | 5.51 | 5.51 | 5.37 | 29,180 | 15,260 | 0.4 |
20/08/2010 |
5.51
|
794,060 | 5.41 | 5.51 | 5.33 | 25,790 | 23,200 | 0.1 |
19/08/2010 |
5.41
|
723,150 | 5.51 | 5.53 | 5.37 | 32,520 | 460 | 0.9 |
18/08/2010 |
5.51
|
880,930 | 5.66 | 5.66 | 5.49 | 69,690 | 3,150 | 1.9 |
17/08/2010 |
5.66
|
1,035,110 | 5.74 | 5.76 | 5.55 | 179,100 | 2,020 | 5.2 |